{"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":"4H","max_candles":10000,"count":10000,"oldest_ts":1648195200000,"latest_ts":1792180800000,"updated_at":1792191420486,"status":"live","data":[{"ts":1648195200000,"open":"3129.48","high":"3178.65","low":"3097","close":"3167.54","volume":"3973495","vol_ccy":"397349.5","vol_ccy_quote":"1248936034.54125","confirm":1},{"ts":1648209600000,"open":"3167.54","high":"3210","low":"3107","close":"3121.01","volume":"5465091","vol_ccy":"546509.1","vol_ccy_quote":"1722261946.37625","confirm":1},{"ts":1648224000000,"open":"3121","high":"3138.7","low":"3075.43","close":"3115.46","volume":"4599723","vol_ccy":"459972.3","vol_ccy_quote":"1431731629.66425","confirm":1},{"ts":1648238400000,"open":"3115.61","high":"3128.78","low":"3093.61","close":"3102.79","volume":"1213622","vol_ccy":"121362.2","vol_ccy_quote":"377460411.0345","confirm":1},{"ts":1648252800000,"open":"3102.77","high":"3116.59","low":"3084","close":"3108.23","volume":"1383049","vol_ccy":"138304.9","vol_ccy_quote":"429145928.44775","confirm":1},{"ts":1648267200000,"open":"3108.22","high":"3138.52","low":"3099.45","close":"3133.47","volume":"1767310","vol_ccy":"176731","vol_ccy_quote":"551385697.865","confirm":1},{"ts":1648281600000,"open":"3133.47","high":"3140","low":"3115.64","close":"3122.94","volume":"1340441","vol_ccy":"134044.1","vol_ccy_quote":"419291620.35125","confirm":1},{"ts":1648296000000,"open":"3122.94","high":"3129.46","low":"3106.8","close":"3115.59","volume":"1726318","vol_ccy":"172631.8","vol_ccy_quote":"538386363.0805","confirm":1},{"ts":1648310400000,"open":"3115.46","high":"3128.8","low":"3108","close":"3122.77","volume":"957086","vol_ccy":"95708.6","vol_ccy_quote":"298491914.0645","confirm":1},{"ts":1648324800000,"open":"3122.88","high":"3155","low":"3121.84","close":"3144.2","volume":"1548265","vol_ccy":"154826.5","vol_ccy_quote":"485532807.47","confirm":1},{"ts":1648339200000,"open":"3144.21","high":"3171.5","low":"3136.4","close":"3143.99","volume":"1900073","vol_ccy":"190007.3","vol_ccy_quote":"598337737.8825","confirm":1},{"ts":1648353600000,"open":"3143.99","high":"3158","low":"3133.76","close":"3154.37","volume":"1073723","vol_ccy":"107372.3","vol_ccy_quote":"337957535.419","confirm":1},{"ts":1648368000000,"open":"3154.37","high":"3158","low":"3139.73","close":"3145.24","volume":"996438","vol_ccy":"99643.8","vol_ccy_quote":"313811706.873","confirm":1},{"ts":1648382400000,"open":"3145.24","high":"3180","low":"3126","close":"3169.54","volume":"2474911","vol_ccy":"247491.1","vol_ccy_quote":"780882681.2645","confirm":1},{"ts":1648396800000,"open":"3169.54","high":"3190.33","low":"3163.97","close":"3174.76","volume":"1589318","vol_ccy":"158931.8","vol_ccy_quote":"504552838.87","confirm":1},{"ts":1648411200000,"open":"3174.76","high":"3303.28","low":"3163","close":"3296.17","volume":"4721545","vol_ccy":"472154.5","vol_ccy_quote":"1527090479.73625","confirm":1},{"ts":1648425600000,"open":"3296.18","high":"3344","low":"3275.5","close":"3311.19","volume":"3106253","vol_ccy":"310625.3","vol_ccy_quote":"1027150115.45275","confirm":1},{"ts":1648440000000,"open":"3311.26","high":"3339.64","low":"3300.1","close":"3319.13","volume":"2274699","vol_ccy":"227469.9","vol_ccy_quote":"754638786.02175","confirm":1},{"ts":1648454400000,"open":"3319.12","high":"3375.5","low":"3304.54","close":"3345.48","volume":"2729771","vol_ccy":"272977.1","vol_ccy_quote":"910695281.936","confirm":1},{"ts":1648468800000,"open":"3345.48","high":"3400.88","low":"3330.49","close":"3357.71","volume":"4859114","vol_ccy":"485911.4","vol_ccy_quote":"1632001464.496","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3433.63","low":"3334","close":"3409.14","volume":"3924604","vol_ccy":"392460.4","vol_ccy_quote":"1327922141.383","confirm":1},{"ts":1648497600000,"open":"3409.27","high":"3424.78","low":"3316","close":"3333.7","volume":"2447058","vol_ccy":"244705.8","vol_ccy_quote":"824887957.6875","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3402.92","low":"3330.96","close":"3370.35","volume":"2142450","vol_ccy":"214245","vol_ccy_quote":"719751256.9875","confirm":1},{"ts":1648526400000,"open":"3370.34","high":"3422.99","low":"3370.01","close":"3386.79","volume":"2506285","vol_ccy":"250628.5","vol_ccy_quote":"849012189.17625","confirm":1},{"ts":1648540800000,"open":"3386.77","high":"3473","low":"3386","close":"3464.54","volume":"3939227","vol_ccy":"393922.7","vol_ccy_quote":"1350200583.25925","confirm":1},{"ts":1648555200000,"open":"3464.54","high":"3483.94","low":"3394.28","close":"3403.58","volume":"4869513","vol_ccy":"486951.3","vol_ccy_quote":"1673449533.3105","confirm":1},{"ts":1648569600000,"open":"3403.59","high":"3443.55","low":"3368.73","close":"3430.19","volume":"3867026","vol_ccy":"386702.6","vol_ccy_quote":"1319241720.439","confirm":1},{"ts":1648584000000,"open":"3430.46","high":"3430.74","low":"3344","close":"3400.52","volume":"2347343","vol_ccy":"234734.3","vol_ccy_quote":"798432290.049","confirm":1},{"ts":1648598400000,"open":"3400.51","high":"3400.51","low":"3331.98","close":"3383.67","volume":"2760676","vol_ccy":"276067.6","vol_ccy_quote":"932878661.723","confirm":1},{"ts":1648612800000,"open":"3383.67","high":"3417.76","low":"3361.09","close":"3407.38","volume":"2273506","vol_ccy":"227350.6","vol_ccy_quote":"771281226.735","confirm":1},{"ts":1648627200000,"open":"3407.38","high":"3419.76","low":"3379.41","close":"3407.53","volume":"2561211","vol_ccy":"256121.1","vol_ccy_quote":"871713286.272","confirm":1},{"ts":1648641600000,"open":"3407.53","high":"3409.98","low":"3347.28","close":"3381.88","volume":"3335953","vol_ccy":"333595.3","vol_ccy_quote":"1129776360.66275","confirm":1},{"ts":1648656000000,"open":"3381.88","high":"3448","low":"3372","close":"3394.41","volume":"3186500","vol_ccy":"318650","vol_ccy_quote":"1083114452.125","confirm":1},{"ts":1648670400000,"open":"3394.41","high":"3414.09","low":"3370.73","close":"3385.56","volume":"1422425","vol_ccy":"142242.5","vol_ccy_quote":"482372410.39375","confirm":1},{"ts":1648684800000,"open":"3385.57","high":"3423.85","low":"3378.18","close":"3397.72","volume":"1726787","vol_ccy":"172678.7","vol_ccy_quote":"586473849.171","confirm":1},{"ts":1648699200000,"open":"3397.73","high":"3409","low":"3386.19","close":"3402.36","volume":"1637175","vol_ccy":"163717.5","vol_ccy_quote":"556446313.35","confirm":1},{"ts":1648713600000,"open":"3402.35","high":"3426.49","low":"3396.26","close":"3409.63","volume":"1882630","vol_ccy":"188263","vol_ccy_quote":"641728793.4975","confirm":1},{"ts":1648728000000,"open":"3409.64","high":"3444.75","low":"3335.5","close":"3351.06","volume":"7187191","vol_ccy":"718719.1","vol_ccy_quote":"2433034849.28625","confirm":1},{"ts":1648742400000,"open":"3351.05","high":"3355.62","low":"3261.27","close":"3283.5","volume":"6801804","vol_ccy":"680180.4","vol_ccy_quote":"2253342439.944","confirm":1},{"ts":1648756800000,"open":"3283.52","high":"3305.5","low":"3262.98","close":"3282.54","volume":"2051491","vol_ccy":"205149.1","vol_ccy_quote":"673634764.9785","confirm":1},{"ts":1648771200000,"open":"3282.54","high":"3307.7","low":"3210.43","close":"3249.44","volume":"5064599","vol_ccy":"506459.9","vol_ccy_quote":"1652339351.39725","confirm":1},{"ts":1648785600000,"open":"3249.45","high":"3279.89","low":"3242.26","close":"3276.82","volume":"2183345","vol_ccy":"218334.5","vol_ccy_quote":"712230064.1225","confirm":1},{"ts":1648800000000,"open":"3276.82","high":"3303.58","low":"3266.98","close":"3283.85","volume":"2433513","vol_ccy":"243351.3","vol_ccy_quote":"798875472.77475","confirm":1},{"ts":1648814400000,"open":"3283.78","high":"3494.53","low":"3261.97","close":"3433.08","volume":"9304728","vol_ccy":"930472.8","vol_ccy_quote":"3134148751.152","confirm":1},{"ts":1648828800000,"open":"3433.25","high":"3484.85","low":"3404.25","close":"3469.54","volume":"4112201","vol_ccy":"411220.1","vol_ccy_quote":"1417875596.24725","confirm":1},{"ts":1648843200000,"open":"3469.54","high":"3472.88","low":"3427.26","close":"3455.99","volume":"1492249","vol_ccy":"149224.9","vol_ccy_quote":"515783555.79575","confirm":1},{"ts":1648857600000,"open":"3455.99","high":"3526","low":"3439.12","close":"3474.98","volume":"4087679","vol_ccy":"408767.9","vol_ccy_quote":"1420068881.87775","confirm":1},{"ts":1648872000000,"open":"3474.98","high":"3492.72","low":"3462.06","close":"3483.91","volume":"1821402","vol_ccy":"182140.2","vol_ccy_quote":"633559659.1335","confirm":1},{"ts":1648886400000,"open":"3483.56","high":"3498.46","low":"3470.2","close":"3487","volume":"1570162","vol_ccy":"157016.2","vol_ccy_quote":"547170838.841","confirm":1},{"ts":1648900800000,"open":"3487","high":"3532.88","low":"3443.45","close":"3460.73","volume":"5067783","vol_ccy":"506778.3","vol_ccy_quote":"1764102863.9745","confirm":1},{"ts":1648915200000,"open":"3460.23","high":"3487.63","low":"3421","close":"3470.4","volume":"3199770","vol_ccy":"319977","vol_ccy_quote":"1107061224.255","confirm":1},{"ts":1648929600000,"open":"3470.67","high":"3487.42","low":"3433.47","close":"3444.2","volume":"1679570","vol_ccy":"167957","vol_ccy_quote":"580953185.58","confirm":1},{"ts":1648944000000,"open":"3444.2","high":"3466.61","low":"3412.14","close":"3455.68","volume":"2315598","vol_ccy":"231559.8","vol_ccy_quote":"797644201.7685","confirm":1},{"ts":1648958400000,"open":"3455.99","high":"3533","low":"3451.64","close":"3489.34","volume":"2402892","vol_ccy":"240289.2","vol_ccy_quote":"836805336.831","confirm":1},{"ts":1648972800000,"open":"3489.35","high":"3515.03","low":"3469.22","close":"3484.83","volume":"2196851","vol_ccy":"219685.1","vol_ccy_quote":"766614772.59825","confirm":1},{"ts":1648987200000,"open":"3484.69","high":"3520","low":"3477.48","close":"3499.56","volume":"2340474","vol_ccy":"234047.4","vol_ccy_quote":"818096888.5005","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3520.49","low":"3477.75","close":"3486.74","volume":"1999417","vol_ccy":"199941.7","vol_ccy_quote":"699022675.47525","confirm":1},{"ts":1649016000000,"open":"3486.74","high":"3580.12","low":"3485.53","close":"3522.16","volume":"4028824","vol_ccy":"402882.4","vol_ccy_quote":"1417597120.73","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3523.06","low":"3466.52","close":"3489.25","volume":"2914297","vol_ccy":"291429.7","vol_ccy_quote":"1020076807.425","confirm":1},{"ts":1649044800000,"open":"3488.99","high":"3511","low":"3479.55","close":"3501.69","volume":"1583833","vol_ccy":"158383.3","vol_ccy_quote":"553598336.36475","confirm":1},{"ts":1649059200000,"open":"3501.44","high":"3504.92","low":"3448.57","close":"3478.93","volume":"3514555","vol_ccy":"351455.5","vol_ccy_quote":"1224282933.3075","confirm":1},{"ts":1649073600000,"open":"3478.93","high":"3493.26","low":"3421.94","close":"3425.27","volume":"4233148","vol_ccy":"423314.8","vol_ccy_quote":"1462489136.78","confirm":1},{"ts":1649088000000,"open":"3425.52","high":"3498.52","low":"3407","close":"3489.97","volume":"3354153","vol_ccy":"335415.3","vol_ccy_quote":"1158944553.86325","confirm":1},{"ts":1649102400000,"open":"3490.07","high":"3549","low":"3473.19","close":"3519.59","volume":"2902793","vol_ccy":"290279.3","vol_ccy_quote":"1018288898.92625","confirm":1},{"ts":1649116800000,"open":"3519.33","high":"3535.58","low":"3501.12","close":"3523.82","volume":"1402840","vol_ccy":"140284","vol_ccy_quote":"493794419.35","confirm":1},{"ts":1649131200000,"open":"3523.81","high":"3535","low":"3509","close":"3527.26","volume":"1378601","vol_ccy":"137860.1","vol_ccy_quote":"485786939.92675","confirm":1},{"ts":1649145600000,"open":"3527.25","high":"3529.86","low":"3504.6","close":"3523.15","volume":"1250578","vol_ccy":"125057.8","vol_ccy_quote":"440355401.227","confirm":1},{"ts":1649160000000,"open":"3523.15","high":"3554.91","low":"3435.55","close":"3452.42","volume":"6149202","vol_ccy":"614920.2","vol_ccy_quote":"2146998490.2015","confirm":1},{"ts":1649174400000,"open":"3452.41","high":"3477.47","low":"3416.92","close":"3465","volume":"3098026","vol_ccy":"309802.6","vol_ccy_quote":"1069732887.67","confirm":1},{"ts":1649188800000,"open":"3464.88","high":"3471.96","low":"3391.6","close":"3405.47","volume":"2109973","vol_ccy":"210997.3","vol_ccy_quote":"724454482.11075","confirm":1},{"ts":1649203200000,"open":"3405.47","high":"3405.75","low":"3262.59","close":"3341.57","volume":"5762285","vol_ccy":"576228.5","vol_ccy_quote":"1932581073.5825","confirm":1},{"ts":1649217600000,"open":"3341.98","high":"3372","low":"3322.03","close":"3344.29","volume":"2458622","vol_ccy":"245862.2","vol_ccy_quote":"822427498.665","confirm":1},{"ts":1649232000000,"open":"3344.28","high":"3359.9","low":"3281","close":"3305.99","volume":"4114205","vol_ccy":"411420.5","vol_ccy_quote":"1367064951.74625","confirm":1},{"ts":1649246400000,"open":"3305.99","high":"3327.07","low":"3216.51","close":"3258","volume":"5744713","vol_ccy":"574471.3","vol_ccy_quote":"1882480694.43525","confirm":1},{"ts":1649260800000,"open":"3257.99","high":"3264.08","low":"3170.67","close":"3224.86","volume":"6780052","vol_ccy":"678005.2","vol_ccy_quote":"2189549992.88","confirm":1},{"ts":1649275200000,"open":"3224.81","high":"3239.6","low":"3159.11","close":"3167.49","volume":"1781359","vol_ccy":"178135.9","vol_ccy_quote":"569634519.56475","confirm":1},{"ts":1649289600000,"open":"3167.33","high":"3206.05","low":"3142.25","close":"3184.82","volume":"3041903","vol_ccy":"304190.3","vol_ccy_quote":"965838423.90875","confirm":1},{"ts":1649304000000,"open":"3184.82","high":"3233","low":"3182.41","close":"3223.48","volume":"1991488","vol_ccy":"199148.8","vol_ccy_quote":"638456614.512","confirm":1},{"ts":1649318400000,"open":"3223.48","high":"3261","low":"3203","close":"3250.88","volume":"2395753","vol_ccy":"239575.3","vol_ccy_quote":"774927869.627","confirm":1},{"ts":1649332800000,"open":"3250.77","high":"3267.77","low":"3159.24","close":"3199.35","volume":"5203348","vol_ccy":"520334.8","vol_ccy_quote":"1675104715.781","confirm":1},{"ts":1649347200000,"open":"3199.35","high":"3246.67","low":"3195.45","close":"3216.55","volume":"2894346","vol_ccy":"289434.6","vol_ccy_quote":"930388968.873","confirm":1},{"ts":1649361600000,"open":"3216.55","high":"3260.86","low":"3196.28","close":"3226.65","volume":"1280789","vol_ccy":"128078.9","vol_ccy_quote":"413065339.2065","confirm":1},{"ts":1649376000000,"open":"3226.58","high":"3275.94","low":"3215","close":"3266.57","volume":"2025121","vol_ccy":"202512.1","vol_ccy_quote":"657358833.12225","confirm":1},{"ts":1649390400000,"open":"3266.56","high":"3288","low":"3243.9","close":"3284.85","volume":"2621249","vol_ccy":"262124.9","vol_ccy_quote":"857365331.35475","confirm":1},{"ts":1649404800000,"open":"3284.85","high":"3314.39","low":"3254.54","close":"3259.39","volume":"3264973","vol_ccy":"326497.3","vol_ccy_quote":"1070353649.86025","confirm":1},{"ts":1649419200000,"open":"3259.4","high":"3307.9","low":"3208","close":"3281.79","volume":"4987833","vol_ccy":"498783.3","vol_ccy_quote":"1628164609.64925","confirm":1},{"ts":1649433600000,"open":"3281.8","high":"3292","low":"3215","close":"3239.01","volume":"3764049","vol_ccy":"376404.9","vol_ccy_quote":"1225932880.06725","confirm":1},{"ts":1649448000000,"open":"3239.01","high":"3257.99","low":"3173.31","close":"3192.7","volume":"2379726","vol_ccy":"237972.6","vol_ccy_quote":"765260983.3815","confirm":1},{"ts":1649462400000,"open":"3192.65","high":"3223.79","low":"3180.89","close":"3209.93","volume":"2057417","vol_ccy":"205741.7","vol_ccy_quote":"658746861.1855","confirm":1},{"ts":1649476800000,"open":"3209.93","high":"3229.85","low":"3195.75","close":"3209.15","volume":"1481905","vol_ccy":"148190.5","vol_ccy_quote":"475864887.885","confirm":1},{"ts":1649491200000,"open":"3209.15","high":"3217.99","low":"3192.22","close":"3209.59","volume":"1060129","vol_ccy":"106012.9","vol_ccy_quote":"340008548.36375","confirm":1},{"ts":1649505600000,"open":"3209.59","high":"3236.3","low":"3201.01","close":"3209.01","volume":"2154310","vol_ccy":"215431","vol_ccy_quote":"692390386.8025","confirm":1},{"ts":1649520000000,"open":"3209.01","high":"3255","low":"3202.3","close":"3233.55","volume":"1288874","vol_ccy":"128887.4","vol_ccy_quote":"415657353.941","confirm":1},{"ts":1649534400000,"open":"3233.55","high":"3268.91","low":"3221.87","close":"3257.75","volume":"1334177","vol_ccy":"133417.7","vol_ccy_quote":"433009813.704","confirm":1},{"ts":1649548800000,"open":"3257.75","high":"3267.38","low":"3245.47","close":"3256.8","volume":"1114735","vol_ccy":"111473.5","vol_ccy_quote":"363052468.475","confirm":1},{"ts":1649563200000,"open":"3256.79","high":"3261.64","low":"3233","close":"3242.99","volume":"1119054","vol_ccy":"111905.4","vol_ccy_quote":"363536441.967","confirm":1},{"ts":1649577600000,"open":"3242.98","high":"3256.31","low":"3233.69","close":"3251.18","volume":"1036225","vol_ccy":"103622.5","vol_ccy_quote":"336362779.9","confirm":1},{"ts":1649592000000,"open":"3251.18","high":"3260.95","low":"3232.6","close":"3254.52","volume":"1384054","vol_ccy":"138405.4","vol_ccy_quote":"449791598.9875","confirm":1},{"ts":1649606400000,"open":"3254.52","high":"3307.86","low":"3250.01","close":"3290.8","volume":"2156347","vol_ccy":"215634.7","vol_ccy_quote":"706375611.17325","confirm":1},{"ts":1649620800000,"open":"3290.83","high":"3296.65","low":"3187.49","close":"3201.81","volume":"3265612","vol_ccy":"326561.2","vol_ccy_quote":"1059428212.234","confirm":1},{"ts":1649635200000,"open":"3201.8","high":"3213.15","low":"3153.18","close":"3175.75","volume":"4176565","vol_ccy":"417656.5","vol_ccy_quote":"1330641079.305","confirm":1},{"ts":1649649600000,"open":"3175.75","high":"3191.67","low":"3166.28","close":"3179.51","volume":"1620197","vol_ccy":"162019.7","vol_ccy_quote":"514947617.55925","confirm":1},{"ts":1649664000000,"open":"3179.51","high":"3181.88","low":"3026.8","close":"3050.11","volume":"7690207","vol_ccy":"769020.7","vol_ccy_quote":"2391327543.2025","confirm":1},{"ts":1649678400000,"open":"3050.12","high":"3064.72","low":"3002","close":"3003.37","volume":"4277695","vol_ccy":"427769.5","vol_ccy_quote":"1296164042.89875","confirm":1},{"ts":1649692800000,"open":"3003.36","high":"3041.33","low":"2977","close":"3004.46","volume":"5106083","vol_ccy":"510608.3","vol_ccy_quote":"1535163001.76125","confirm":1},{"ts":1649707200000,"open":"3004.25","high":"3020.65","low":"2947","close":"2979.87","volume":"3656969","vol_ccy":"365696.9","vol_ccy_quote":"1092681309.62825","confirm":1},{"ts":1649721600000,"open":"2979.87","high":"2996.85","low":"2950.6","close":"2983.44","volume":"2857970","vol_ccy":"285797","vol_ccy_quote":"851014868.93","confirm":1},{"ts":1649736000000,"open":"2983.44","high":"3027.3","low":"2971.41","close":"3024.49","volume":"2575934","vol_ccy":"257593.4","vol_ccy_quote":"773207805.044","confirm":1},{"ts":1649750400000,"open":"3024.49","high":"3041.96","low":"3010.35","close":"3039.39","volume":"2035485","vol_ccy":"203548.5","vol_ccy_quote":"616558075.05375","confirm":1},{"ts":1649764800000,"open":"3039.38","high":"3083.89","low":"3013.52","close":"3043.79","volume":"7576339","vol_ccy":"757633.9","vol_ccy_quote":"2307105082.4155","confirm":1},{"ts":1649779200000,"open":"3043.81","high":"3063.6","low":"2966.58","close":"2972.55","volume":"3056631","vol_ccy":"305663.1","vol_ccy_quote":"920545690.1685","confirm":1},{"ts":1649793600000,"open":"2972.55","high":"3037.86","low":"2966.92","close":"3028.46","volume":"1877277","vol_ccy":"187727.7","vol_ccy_quote":"563454835.84575","confirm":1},{"ts":1649808000000,"open":"3028.46","high":"3067.79","low":"3005.38","close":"3048.96","volume":"2102182","vol_ccy":"210218.2","vol_ccy_quote":"638568789.6845","confirm":1},{"ts":1649822400000,"open":"3048.96","high":"3069.63","low":"3039.99","close":"3050.67","volume":"1565441","vol_ccy":"156544.1","vol_ccy_quote":"477821513.23125","confirm":1},{"ts":1649836800000,"open":"3050.67","high":"3059.35","low":"3011.2","close":"3014.86","volume":"1933209","vol_ccy":"193320.9","vol_ccy_quote":"586539477.018","confirm":1},{"ts":1649851200000,"open":"3014.88","high":"3118","low":"2998.35","close":"3093.51","volume":"6123933","vol_ccy":"612393.3","vol_ccy_quote":"1871587217.5605","confirm":1},{"ts":1649865600000,"open":"3093.51","high":"3114","low":"3068.3","close":"3085.72","volume":"2370539","vol_ccy":"237053.9","vol_ccy_quote":"732587224.11675","confirm":1},{"ts":1649880000000,"open":"3085.79","high":"3138.68","low":"3082.06","close":"3116.7","volume":"1258568","vol_ccy":"125856.8","vol_ccy_quote":"390886993.366","confirm":1},{"ts":1649894400000,"open":"3116.7","high":"3145.5","low":"3108.47","close":"3118.01","volume":"1784611","vol_ccy":"178461.1","vol_ccy_quote":"557185892.587","confirm":1},{"ts":1649908800000,"open":"3118.01","high":"3123.51","low":"3098.46","close":"3113.5","volume":"1567476","vol_ccy":"156747.6","vol_ccy_quote":"488013275.412","confirm":1},{"ts":1649923200000,"open":"3113.62","high":"3122","low":"3068","close":"3073","volume":"2416176","vol_ccy":"241617.6","vol_ccy_quote":"747602305.128","confirm":1},{"ts":1649937600000,"open":"3073","high":"3098.8","low":"3012.42","close":"3016.48","volume":"5083262","vol_ccy":"508326.2","vol_ccy_quote":"1550483867.085","confirm":1},{"ts":1649952000000,"open":"3016.47","high":"3026","low":"2973.8","close":"2994.97","volume":"2721508","vol_ccy":"272150.8","vol_ccy_quote":"817217143.748","confirm":1},{"ts":1649966400000,"open":"2994.6","high":"3027","low":"2982.53","close":"3021.26","volume":"995797","vol_ccy":"99579.7","vol_ccy_quote":"299371182.14575","confirm":1},{"ts":1649980800000,"open":"3021.27","high":"3042.96","low":"3012.44","close":"3041","volume":"1334100","vol_ccy":"133410","vol_ccy_quote":"404154588.675","confirm":1},{"ts":1649995200000,"open":"3041","high":"3047.58","low":"3011.16","close":"3034.6","volume":"1857781","vol_ccy":"185778.1","vol_ccy_quote":"563573657.4885","confirm":1},{"ts":1650009600000,"open":"3034.61","high":"3040","low":"3017.16","close":"3027.9","volume":"1541889","vol_ccy":"154188.9","vol_ccy_quote":"467179646.41575","confirm":1},{"ts":1650024000000,"open":"3027.91","high":"3068","low":"2991.35","close":"3029.5","volume":"3309608","vol_ccy":"330960.8","vol_ccy_quote":"1002543145.752","confirm":1},{"ts":1650038400000,"open":"3029.5","high":"3042","low":"3008.56","close":"3022.67","volume":"1262745","vol_ccy":"126274.5","vol_ccy_quote":"382066544.84625","confirm":1},{"ts":1650052800000,"open":"3022.67","high":"3044.82","low":"3018.78","close":"3039.31","volume":"504619","vol_ccy":"50461.9","vol_ccy_quote":"152969951.3505","confirm":1},{"ts":1650067200000,"open":"3039.32","high":"3050","low":"3033.62","close":"3037.43","volume":"816684","vol_ccy":"81668.4","vol_ccy_quote":"248279490.327","confirm":1},{"ts":1650081600000,"open":"3037.43","high":"3047.53","low":"3032.24","close":"3033.9","volume":"687728","vol_ccy":"68772.8","vol_ccy_quote":"208916292.52","confirm":1},{"ts":1650096000000,"open":"3033.89","high":"3047","low":"3027.52","close":"3039.86","volume":"823010","vol_ccy":"82301","vol_ccy_quote":"249953692.3175","confirm":1},{"ts":1650110400000,"open":"3039.85","high":"3065","low":"3010.66","close":"3018.06","volume":"2825326","vol_ccy":"282532.6","vol_ccy_quote":"857032269.8455","confirm":1},{"ts":1650124800000,"open":"3018","high":"3028.4","low":"3014","close":"3024.75","volume":"565155","vol_ccy":"56515.5","vol_ccy_quote":"170749573.70625","confirm":1},{"ts":1650139200000,"open":"3024.74","high":"3088","low":"3022.44","close":"3059.46","volume":"1482837","vol_ccy":"148283.7","vol_ccy_quote":"452066584.842","confirm":1},{"ts":1650153600000,"open":"3059.46","high":"3064.58","low":"3021","close":"3028.8","volume":"1180789","vol_ccy":"118078.9","vol_ccy_quote":"359368408.994","confirm":1},{"ts":1650168000000,"open":"3028.8","high":"3046","low":"3028","close":"3037.99","volume":"652369","vol_ccy":"65236.9","vol_ccy_quote":"198006875.78775","confirm":1},{"ts":1650182400000,"open":"3037.72","high":"3050","low":"3037.01","close":"3046.89","volume":"664632","vol_ccy":"66463.2","vol_ccy_quote":"202241203.596","confirm":1},{"ts":1650196800000,"open":"3046.89","high":"3083","low":"3042.2","close":"3072","volume":"3301397","vol_ccy":"330139.7","vol_ccy_quote":"1010565049.84325","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3077.82","low":"3023","close":"3052.01","volume":"2130471","vol_ccy":"213047.1","vol_ccy_quote":"651116677.491","confirm":1},{"ts":1650225600000,"open":"3052.02","high":"3078","low":"2981.84","close":"2987.32","volume":"2643914","vol_ccy":"264391.4","vol_ccy_quote":"799729784.763","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3002.6","low":"2974.54","close":"2994.22","volume":"1510942","vol_ccy":"151094.2","vol_ccy_quote":"451721796.914","confirm":1},{"ts":1650254400000,"open":"2994.23","high":"2994.73","low":"2877","close":"2892","volume":"4818986","vol_ccy":"481898.6","vol_ccy_quote":"1416536115.714","confirm":1},{"ts":1650268800000,"open":"2891.99","high":"2922","low":"2888.1","close":"2911.42","volume":"1597603","vol_ccy":"159760.3","vol_ccy_quote":"463844460.41325","confirm":1},{"ts":1650283200000,"open":"2911.42","high":"2958","low":"2904.01","close":"2913.8","volume":"3682299","vol_ccy":"368229.9","vol_ccy_quote":"1075896883.54425","confirm":1},{"ts":1650297600000,"open":"2913.81","high":"3034.56","low":"2893.35","close":"3006.02","volume":"4650728","vol_ccy":"465072.8","vol_ccy_quote":"1377515403.868","confirm":1},{"ts":1650312000000,"open":"3006.43","high":"3070","low":"3005.1","close":"3055.07","volume":"1674727","vol_ccy":"167472.7","vol_ccy_quote":"508137292.705","confirm":1},{"ts":1650326400000,"open":"3055.33","high":"3098","low":"3035.47","close":"3037.92","volume":"2131921","vol_ccy":"213192.1","vol_ccy_quote":"651660028.228","confirm":1},{"ts":1650340800000,"open":"3037.92","high":"3052.35","low":"3028.15","close":"3038.46","volume":"1459426","vol_ccy":"145942.6","vol_ccy_quote":"443551668.772","confirm":1},{"ts":1650355200000,"open":"3038.46","high":"3063","low":"3032.12","close":"3041.49","volume":"1541219","vol_ccy":"154121.9","vol_ccy_quote":"469111230.25825","confirm":1},{"ts":1650369600000,"open":"3041.05","high":"3132","low":"3039.49","close":"3111.3","volume":"4301025","vol_ccy":"430102.5","vol_ccy_quote":"1325128598.4","confirm":1},{"ts":1650384000000,"open":"3111.04","high":"3125.88","low":"3082","close":"3111.27","volume":"1879578","vol_ccy":"187957.8","vol_ccy_quote":"584087791.4955","confirm":1},{"ts":1650398400000,"open":"3110.87","high":"3112.38","low":"3086","close":"3102.34","volume":"839637","vol_ccy":"83963.7","vol_ccy_quote":"260530754.82075","confirm":1},{"ts":1650412800000,"open":"3102.34","high":"3108.19","low":"3065.67","close":"3090.32","volume":"1503159","vol_ccy":"150315.9","vol_ccy_quote":"464721145.917","confirm":1},{"ts":1650427200000,"open":"3090.31","high":"3114.6","low":"3077.59","close":"3088.5","volume":"1726032","vol_ccy":"172603.2","vol_ccy_quote":"533818546.8","confirm":1},{"ts":1650441600000,"open":"3088.49","high":"3178","low":"3086.08","close":"3154.07","volume":"3706076","vol_ccy":"370607.6","vol_ccy_quote":"1158763958.616","confirm":1},{"ts":1650456000000,"open":"3154.06","high":"3163.85","low":"3049.71","close":"3069.21","volume":"5052157","vol_ccy":"505215.7","vol_ccy_quote":"1570820443.55775","confirm":1},{"ts":1650470400000,"open":"3069.2","high":"3089","low":"3036","close":"3068.92","volume":"2308724","vol_ccy":"230872.4","vol_ccy_quote":"707803986.472","confirm":1},{"ts":1650484800000,"open":"3068.99","high":"3096","low":"3057.87","close":"3075.42","volume":"915719","vol_ccy":"91571.9","vol_ccy_quote":"281544216.583","confirm":1},{"ts":1650499200000,"open":"3074.99","high":"3105.04","low":"3069.91","close":"3096.32","volume":"1292795","vol_ccy":"129279.5","vol_ccy_quote":"399029579.9175","confirm":1},{"ts":1650513600000,"open":"3096.31","high":"3104.94","low":"3066","close":"3100.43","volume":"1779560","vol_ccy":"177956","vol_ccy_quote":"550225715.52","confirm":1},{"ts":1650528000000,"open":"3100.57","high":"3159.99","low":"3080.56","close":"3150.06","volume":"3287493","vol_ccy":"328749.3","vol_ccy_quote":"1026616670.2935","confirm":1},{"ts":1650542400000,"open":"3150.07","high":"3188","low":"3103","close":"3105.63","volume":"4230748","vol_ccy":"423074.8","vol_ccy_quote":"1327048148.29","confirm":1},{"ts":1650556800000,"open":"3105.64","high":"3107.61","low":"3016.72","close":"3026.23","volume":"3809070","vol_ccy":"380907","vol_ccy_quote":"1167118093.35","confirm":1},{"ts":1650571200000,"open":"3026.22","high":"3033.6","low":"2932.25","close":"2982.6","volume":"3674237","vol_ccy":"367423.7","vol_ccy_quote":"1099944389.41975","confirm":1},{"ts":1650585600000,"open":"2982.59","high":"3009.88","low":"2967.36","close":"2995.02","volume":"1969318","vol_ccy":"196931.8","vol_ccy_quote":"588572532.3075","confirm":1},{"ts":1650600000000,"open":"2995.02","high":"3037","low":"2984","close":"3019.66","volume":"2274635","vol_ccy":"227463.5","vol_ccy_quote":"684419474.42","confirm":1},{"ts":1650614400000,"open":"3019.67","high":"3029.36","low":"2976.24","close":"3014.22","volume":"2426954","vol_ccy":"242695.4","vol_ccy_quote":"730482210.3365","confirm":1},{"ts":1650628800000,"open":"3014.23","high":"3020","low":"2943.29","close":"2950.94","volume":"4879470","vol_ccy":"487947","vol_ccy_quote":"1455114067.905","confirm":1},{"ts":1650643200000,"open":"2950.94","high":"2982.72","low":"2933","close":"2957.25","volume":"2629767","vol_ccy":"262976.7","vol_ccy_quote":"777353208.22425","confirm":1},{"ts":1650657600000,"open":"2957.11","high":"2972.37","low":"2935.5","close":"2962.01","volume":"922665","vol_ccy":"92266.5","vol_ccy_quote":"272808743.20875","confirm":1},{"ts":1650672000000,"open":"2962.01","high":"2975.82","low":"2942.87","close":"2946.58","volume":"1067131","vol_ccy":"106713.1","vol_ccy_quote":"315531428.342","confirm":1},{"ts":1650686400000,"open":"2946.58","high":"2964.78","low":"2911.72","close":"2958.82","volume":"1859740","vol_ccy":"185974","vol_ccy_quote":"547781767.65","confirm":1},{"ts":1650700800000,"open":"2958.82","high":"2969.82","low":"2952.37","close":"2958.18","volume":"907282","vol_ccy":"90728.2","vol_ccy_quote":"268537099.5395","confirm":1},{"ts":1650715200000,"open":"2958.5","high":"2970.93","low":"2945.32","close":"2965.73","volume":"1227271","vol_ccy":"122727.1","vol_ccy_quote":"363286943.252","confirm":1},{"ts":1650729600000,"open":"2965.73","high":"2978","low":"2946.79","close":"2953.45","volume":"977712","vol_ccy":"97771.2","vol_ccy_quote":"289499789.916","confirm":1},{"ts":1650744000000,"open":"2953.45","high":"2969.87","low":"2920.35","close":"2932.35","volume":"993381","vol_ccy":"99338.1","vol_ccy_quote":"292451863.0905","confirm":1},{"ts":1650758400000,"open":"2932.35","high":"2959.86","low":"2922.11","close":"2955.43","volume":"1507775","vol_ccy":"150777.5","vol_ccy_quote":"443653370.15625","confirm":1},{"ts":1650772800000,"open":"2955.43","high":"2959","low":"2943.25","close":"2949.61","volume":"658058","vol_ccy":"65805.8","vol_ccy_quote":"194247041.0705","confirm":1},{"ts":1650787200000,"open":"2949.61","high":"2955","low":"2935","close":"2939.2","volume":"827163","vol_ccy":"82716.3","vol_ccy_quote":"243574895.40075","confirm":1},{"ts":1650801600000,"open":"2939.2","high":"2957.52","low":"2912","close":"2944.51","volume":"2490202","vol_ccy":"249020.2","vol_ccy_quote":"731697921.3115","confirm":1},{"ts":1650816000000,"open":"2944.52","high":"2968","low":"2916","close":"2959.8","volume":"2368058","vol_ccy":"236805.8","vol_ccy_quote":"697885637.064","confirm":1},{"ts":1650830400000,"open":"2959.81","high":"2962.5","low":"2918.02","close":"2921.12","volume":"1208434","vol_ccy":"120843.4","vol_ccy_quote":"355323401.7325","confirm":1},{"ts":1650844800000,"open":"2921.11","high":"2925","low":"2841","close":"2873.95","volume":"4206977","vol_ccy":"420697.7","vol_ccy_quote":"1215927837.8905","confirm":1},{"ts":1650859200000,"open":"2873.96","high":"2874.77","low":"2793.84","close":"2811.85","volume":"3805847","vol_ccy":"380584.7","vol_ccy_quote":"1080329632.3435","confirm":1},{"ts":1650873600000,"open":"2811.84","high":"2864","low":"2796.85","close":"2861.67","volume":"3184201","vol_ccy":"318420.1","vol_ccy_quote":"902272011.159","confirm":1},{"ts":1650888000000,"open":"2861.67","high":"2897","low":"2840.62","close":"2868.57","volume":"5001966","vol_ccy":"500196.6","vol_ccy_quote":"1434046145.319","confirm":1},{"ts":1650902400000,"open":"2868.57","high":"3016.86","low":"2864.62","close":"3013.55","volume":"5165578","vol_ccy":"516557.8","vol_ccy_quote":"1519144834.02","confirm":1},{"ts":1650916800000,"open":"3013.55","high":"3030","low":"2990.04","close":"3008.05","volume":"1473053","vol_ccy":"147305.3","vol_ccy_quote":"443449348.173","confirm":1},{"ts":1650931200000,"open":"3008.08","high":"3043.17","low":"2986.12","close":"3000.87","volume":"1725999","vol_ccy":"172599.9","vol_ccy_quote":"519449755.044","confirm":1},{"ts":1650945600000,"open":"3000.88","high":"3013.87","low":"2974.41","close":"3003","volume":"1582215","vol_ccy":"158221.5","vol_ccy_quote":"474354385.86","confirm":1},{"ts":1650960000000,"open":"3003","high":"3022.5","low":"2984.7","close":"3001.86","volume":"1595812","vol_ccy":"159581.2","vol_ccy_quote":"479224737.318","confirm":1},{"ts":1650974400000,"open":"3002.21","high":"3011.99","low":"2850","close":"2860.03","volume":"7066003","vol_ccy":"706600.3","vol_ccy_quote":"2071086108.81725","confirm":1},{"ts":1650988800000,"open":"2860.03","high":"2886.61","low":"2808.8","close":"2838.9","volume":"4726208","vol_ccy":"472620.8","vol_ccy_quote":"1346300521.568","confirm":1},{"ts":1651003200000,"open":"2838.72","high":"2857","low":"2762.2","close":"2809.35","volume":"2702513","vol_ccy":"270251.3","vol_ccy_quote":"761248591.23775","confirm":1},{"ts":1651017600000,"open":"2809.37","high":"2843.99","low":"2793.12","close":"2835.76","volume":"1508256","vol_ccy":"150825.6","vol_ccy_quote":"425412654.336","confirm":1},{"ts":1651032000000,"open":"2835.77","high":"2899","low":"2831.75","close":"2892.55","volume":"2030713","vol_ccy":"203071.3","vol_ccy_quote":"581752060.42275","confirm":1},{"ts":1651046400000,"open":"2892.55","high":"2916","low":"2860","close":"2885","volume":"4331895","vol_ccy":"433189.5","vol_ccy_quote":"1251219136.93125","confirm":1},{"ts":1651060800000,"open":"2885.47","high":"2921","low":"2821","close":"2866.46","volume":"6284960","vol_ccy":"628496","vol_ccy_quote":"1805972257.32","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2895.71","low":"2838.08","close":"2852.25","volume":"2529250","vol_ccy":"252925","vol_ccy_quote":"724151464.4375","confirm":1},{"ts":1651089600000,"open":"2851.84","high":"2899.42","low":"2850.31","close":"2889.03","volume":"1270608","vol_ccy":"127060.8","vol_ccy_quote":"365001207.12","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2916","low":"2868.2","close":"2883.44","volume":"1991977","vol_ccy":"199197.7","vol_ccy_quote":"575515520.91475","confirm":1},{"ts":1651118400000,"open":"2883.44","high":"2941.36","low":"2873","close":"2900.07","volume":"2122479","vol_ccy":"212247.9","vol_ccy_quote":"615405887.99325","confirm":1},{"ts":1651132800000,"open":"2900.07","high":"2949.09","low":"2897.91","close":"2929.16","volume":"2774158","vol_ccy":"277415.8","vol_ccy_quote":"809792671.6085","confirm":1},{"ts":1651147200000,"open":"2929.16","high":"2948.9","low":"2855.48","close":"2890.89","volume":"6910344","vol_ccy":"691034.4","vol_ccy_quote":"2008220252.598","confirm":1},{"ts":1651161600000,"open":"2890.75","high":"2981.56","low":"2875.82","close":"2948.17","volume":"3508099","vol_ccy":"350809.9","vol_ccy_quote":"1025794458.3425","confirm":1},{"ts":1651176000000,"open":"2948.17","high":"2970.28","low":"2910.16","close":"2936.04","volume":"1689193","vol_ccy":"168919.3","vol_ccy_quote":"496819110.68625","confirm":1},{"ts":1651190400000,"open":"2936.05","high":"2946.7","low":"2903","close":"2926.13","volume":"1647347","vol_ccy":"164734.7","vol_ccy_quote":"482338259.559","confirm":1},{"ts":1651204800000,"open":"2926.13","high":"2936.78","low":"2909","close":"2925.71","volume":"1342013","vol_ccy":"134201.3","vol_ccy_quote":"392458952.7265","confirm":1},{"ts":1651219200000,"open":"2925.62","high":"2928","low":"2833.48","close":"2842.82","volume":"3722466","vol_ccy":"372246.6","vol_ccy_quote":"1072993379.568","confirm":1},{"ts":1651233600000,"open":"2842.83","high":"2886","low":"2830.61","close":"2856.66","volume":"4417092","vol_ccy":"441709.2","vol_ccy_quote":"1260649099.53","confirm":1},{"ts":1651248000000,"open":"2856.67","high":"2857.48","low":"2775.6","close":"2793.36","volume":"4042157","vol_ccy":"404215.7","vol_ccy_quote":"1140202551.70675","confirm":1},{"ts":1651262400000,"open":"2793.37","high":"2822.78","low":"2788.86","close":"2816.93","volume":"1017541","vol_ccy":"101754.1","vol_ccy_quote":"285469601.2385","confirm":1},{"ts":1651276800000,"open":"2816.93","high":"2838.27","low":"2811.43","close":"2819.24","volume":"1394425","vol_ccy":"139442.5","vol_ccy_quote":"393432481.86875","confirm":1},{"ts":1651291200000,"open":"2819.5","high":"2843","low":"2809.59","close":"2829.8","volume":"1040884","vol_ccy":"104088.4","vol_ccy_quote":"294098911.769","confirm":1},{"ts":1651305600000,"open":"2829.81","high":"2839.69","low":"2816.01","close":"2829.21","volume":"1047275","vol_ccy":"104727.5","vol_ccy_quote":"296240584.7","confirm":1},{"ts":1651320000000,"open":"2829.21","high":"2835","low":"2768","close":"2815.51","volume":"3028767","vol_ccy":"302876.7","vol_ccy_quote":"851668079.031","confirm":1},{"ts":1651334400000,"open":"2815.5","high":"2822","low":"2773.03","close":"2807.32","volume":"1749274","vol_ccy":"174927.4","vol_ccy_quote":"490577333.5225","confirm":1},{"ts":1651348800000,"open":"2807.32","high":"2808.76","low":"2713","close":"2727.35","volume":"2769589","vol_ccy":"276958.9","vol_ccy_quote":"765544172.68175","confirm":1},{"ts":1651363200000,"open":"2727.35","high":"2780","low":"2715.72","close":"2775.35","volume":"2435715","vol_ccy":"243571.5","vol_ccy_quote":"669725414.2575","confirm":1},{"ts":1651377600000,"open":"2775.65","high":"2796","low":"2764.97","close":"2766.61","volume":"1383771","vol_ccy":"138377.1","vol_ccy_quote":"384108192.00825","confirm":1},{"ts":1651392000000,"open":"2766.6","high":"2782.99","low":"2750.38","close":"2757.27","volume":"1140349","vol_ccy":"114034.9","vol_ccy_quote":"315227814.419","confirm":1},{"ts":1651406400000,"open":"2757.07","high":"2820","low":"2752.07","close":"2806.36","volume":"2086927","vol_ccy":"208692.7","vol_ccy_quote":"580974390.2125","confirm":1},{"ts":1651420800000,"open":"2806.42","high":"2829.43","low":"2753.4","close":"2765","volume":"2318937","vol_ccy":"231893.7","vol_ccy_quote":"646650075.80625","confirm":1},{"ts":1651435200000,"open":"2765.01","high":"2848.85","low":"2757.77","close":"2824.61","volume":"2186061","vol_ccy":"218606.1","vol_ccy_quote":"611891590.266","confirm":1},{"ts":1651449600000,"open":"2824.55","high":"2850","low":"2823","close":"2840.32","volume":"1603048","vol_ccy":"160304.8","vol_ccy_quote":"454378745.694","confirm":1},{"ts":1651464000000,"open":"2840.32","high":"2873.55","low":"2831.61","close":"2845.63","volume":"1770908","vol_ccy":"177090.8","vol_ccy_quote":"504315195.697","confirm":1},{"ts":1651478400000,"open":"2845.63","high":"2855.82","low":"2788.23","close":"2796.58","volume":"2781663","vol_ccy":"278166.3","vol_ccy_quote":"784864296.2595","confirm":1},{"ts":1651492800000,"open":"2796.57","high":"2852.74","low":"2776.55","close":"2828.43","volume":"5626324","vol_ccy":"562632.4","vol_ccy_quote":"1583007048.249","confirm":1},{"ts":1651507200000,"open":"2828.43","high":"2851","low":"2777","close":"2841.24","volume":"2887245","vol_ccy":"288724.5","vol_ccy_quote":"815478530.47875","confirm":1},{"ts":1651521600000,"open":"2841.23","high":"2883.37","low":"2823.8","close":"2855.77","volume":"1302522","vol_ccy":"130252.2","vol_ccy_quote":"371354557.9185","confirm":1},{"ts":1651536000000,"open":"2855.79","high":"2861.96","low":"2828.54","close":"2850.47","volume":"1417046","vol_ccy":"141704.6","vol_ccy_quote":"403743329.274","confirm":1},{"ts":1651550400000,"open":"2850.47","high":"2854.99","low":"2831.59","close":"2845.79","volume":"1144789","vol_ccy":"114478.9","vol_ccy_quote":"325773750.519","confirm":1},{"ts":1651564800000,"open":"2845.79","high":"2853.97","low":"2823.96","close":"2848.52","volume":"1411271","vol_ccy":"141127.1","vol_ccy_quote":"401232812.926","confirm":1},{"ts":1651579200000,"open":"2848.53","high":"2851","low":"2815.22","close":"2822.87","volume":"2738994","vol_ccy":"273899.4","vol_ccy_quote":"776341828.857","confirm":1},{"ts":1651593600000,"open":"2822.87","high":"2828.51","low":"2760.11","close":"2773.8","volume":"3038633","vol_ccy":"303863.3","vol_ccy_quote":"849699782.71425","confirm":1},{"ts":1651608000000,"open":"2773.9","high":"2802","low":"2755.1","close":"2781.46","volume":"1390337","vol_ccy":"139033.7","vol_ccy_quote":"386251607.4755","confirm":1},{"ts":1651622400000,"open":"2781.5","high":"2812.03","low":"2771.59","close":"2798.35","volume":"1162200","vol_ccy":"116220","vol_ccy_quote":"324354620.85","confirm":1},{"ts":1651636800000,"open":"2798.35","high":"2834","low":"2789.45","close":"2829.02","volume":"1949771","vol_ccy":"194977.1","vol_ccy_quote":"548413064.0555","confirm":1},{"ts":1651651200000,"open":"2829.02","high":"2890","low":"2826","close":"2870.79","volume":"3587897","vol_ccy":"358789.7","vol_ccy_quote":"1023968761.28925","confirm":1},{"ts":1651665600000,"open":"2870.79","high":"2883","low":"2826.46","close":"2843.48","volume":"2849935","vol_ccy":"284993.5","vol_ccy_quote":"813922198.93875","confirm":1},{"ts":1651680000000,"open":"2843.48","high":"2966","low":"2825.03","close":"2954.62","volume":"7553268","vol_ccy":"755326.8","vol_ccy_quote":"2188395119.421","confirm":1},{"ts":1651694400000,"open":"2954.9","high":"2957.58","low":"2922.79","close":"2940.51","volume":"1328166","vol_ccy":"132816.6","vol_ccy_quote":"391004765.487","confirm":1},{"ts":1651708800000,"open":"2940.52","high":"2955","low":"2937.33","close":"2942.6","volume":"1068781","vol_ccy":"106878.1","vol_ccy_quote":"314634430.66125","confirm":1},{"ts":1651723200000,"open":"2942.6","high":"2951.97","low":"2926.37","close":"2935.1","volume":"1044139","vol_ccy":"104413.9","vol_ccy_quote":"306873496.239","confirm":1},{"ts":1651737600000,"open":"2935","high":"2939.4","low":"2916.01","close":"2927.01","volume":"1464509","vol_ccy":"146450.9","vol_ccy_quote":"429006676.1695","confirm":1},{"ts":1651752000000,"open":"2927","high":"2937.31","low":"2720","close":"2741.87","volume":"9812691","vol_ccy":"981269.1","vol_ccy_quote":"2778507613.7595","confirm":1},{"ts":1651766400000,"open":"2741.87","high":"2770","low":"2686","close":"2727.13","volume":"5845917","vol_ccy":"584591.7","vol_ccy_quote":"1596666080.625","confirm":1},{"ts":1651780800000,"open":"2727.53","high":"2754.76","low":"2712.28","close":"2747.25","volume":"1291040","vol_ccy":"129104","vol_ccy_quote":"353158182.32","confirm":1},{"ts":1651795200000,"open":"2747.25","high":"2759.42","low":"2723.92","close":"2746.63","volume":"1219378","vol_ccy":"121937.8","vol_ccy_quote":"334634514.229","confirm":1},{"ts":1651809600000,"open":"2746.63","high":"2755.89","low":"2695","close":"2730.67","volume":"2199500","vol_ccy":"219950","vol_ccy_quote":"600913847.625","confirm":1},{"ts":1651824000000,"open":"2730.67","high":"2745.6","low":"2658.71","close":"2675.42","volume":"4011915","vol_ccy":"401191.5","vol_ccy_quote":"1084260147.9","confirm":1},{"ts":1651838400000,"open":"2675.41","high":"2728.5","low":"2632.58","close":"2688.49","volume":"10984354","vol_ccy":"1098435.4","vol_ccy_quote":"2945174424.073","confirm":1},{"ts":1651852800000,"open":"2688.09","high":"2713.73","low":"2670.1","close":"2690.53","volume":"3546963","vol_ccy":"354696.3","vol_ccy_quote":"954350298.48375","confirm":1},{"ts":1651867200000,"open":"2690.55","high":"2708.14","low":"2675","close":"2693.84","volume":"884958","vol_ccy":"88495.8","vol_ccy_quote":"238220295.3435","confirm":1},{"ts":1651881600000,"open":"2693.93","high":"2698.13","low":"2665.11","close":"2669.74","volume":"1182333","vol_ccy":"118233.3","vol_ccy_quote":"317069492.02575","confirm":1},{"ts":1651896000000,"open":"2669.74","high":"2680.1","low":"2652.75","close":"2672.15","volume":"1661351","vol_ccy":"166135.1","vol_ccy_quote":"443362249.3435","confirm":1},{"ts":1651910400000,"open":"2672.07","high":"2698","low":"2666.64","close":"2688.8","volume":"1741003","vol_ccy":"174100.3","vol_ccy_quote":"466828627.16325","confirm":1},{"ts":1651924800000,"open":"2688.8","high":"2705.92","low":"2671.17","close":"2692.4","volume":"1992294","vol_ccy":"199229.4","vol_ccy_quote":"535841915.4315","confirm":1},{"ts":1651939200000,"open":"2692.41","high":"2701.91","low":"2680.37","close":"2683.54","volume":"958429","vol_ccy":"95842.9","vol_ccy_quote":"257774990.51675","confirm":1},{"ts":1651953600000,"open":"2683.54","high":"2683.54","low":"2586.34","close":"2637.18","volume":"4501991","vol_ccy":"450199.1","vol_ccy_quote":"1191969647.115","confirm":1},{"ts":1651968000000,"open":"2637.18","high":"2643.67","low":"2516","close":"2546.61","volume":"6266230","vol_ccy":"626623","vol_ccy_quote":"1620362483.895","confirm":1},{"ts":1651982400000,"open":"2546.73","high":"2570","low":"2530","close":"2556.72","volume":"2346085","vol_ccy":"234608.5","vol_ccy_quote":"598454024.83125","confirm":1},{"ts":1651996800000,"open":"2556.94","high":"2578.77","low":"2546.27","close":"2567.93","volume":"1790909","vol_ccy":"179090.9","vol_ccy_quote":"458916401.70475","confirm":1},{"ts":1652011200000,"open":"2567.94","high":"2578.98","low":"2512.2","close":"2517.01","volume":"4023443","vol_ccy":"402344.3","vol_ccy_quote":"1023576975.38975","confirm":1},{"ts":1652025600000,"open":"2517.31","high":"2572.63","low":"2480","close":"2562.83","volume":"4909398","vol_ccy":"490939.8","vol_ccy_quote":"1243645019.3115","confirm":1},{"ts":1652040000000,"open":"2562.57","high":"2565.72","low":"2509.02","close":"2519.97","volume":"2041791","vol_ccy":"204179.1","vol_ccy_quote":"518476072.212","confirm":1},{"ts":1652054400000,"open":"2520.41","high":"2531.92","low":"2422","close":"2458","volume":"6294122","vol_ccy":"629412.2","vol_ccy_quote":"1562882419.1065","confirm":1},{"ts":1652068800000,"open":"2457.99","high":"2481","low":"2424.39","close":"2448.33","volume":"3468854","vol_ccy":"346885.4","vol_ccy_quote":"850884737.0085","confirm":1},{"ts":1652083200000,"open":"2448.08","high":"2471.22","low":"2351.53","close":"2405.96","volume":"7015336","vol_ccy":"701533.6","vol_ccy_quote":"1697148331.286","confirm":1},{"ts":1652097600000,"open":"2405.99","high":"2448.81","low":"2335.47","close":"2382.11","volume":"8517118","vol_ccy":"851711.8","vol_ccy_quote":"2038227250.021","confirm":1},{"ts":1652112000000,"open":"2382.35","high":"2405","low":"2222","close":"2271.54","volume":"12707376","vol_ccy":"1270737.6","vol_ccy_quote":"2948393971.116","confirm":1},{"ts":1652126400000,"open":"2271.54","high":"2335.21","low":"2225.38","close":"2229.24","volume":"6201339","vol_ccy":"620133.9","vol_ccy_quote":"1404815679.36075","confirm":1},{"ts":1652140800000,"open":"2229.24","high":"2346.94","low":"2198.02","close":"2300.89","volume":"8573575","vol_ccy":"857357.5","vol_ccy_quote":"1945149118.66875","confirm":1},{"ts":1652155200000,"open":"2301.06","high":"2439.87","low":"2297.8","close":"2372.98","volume":"6762272","vol_ccy":"676227.2","vol_ccy_quote":"1591113575.128","confirm":1},{"ts":1652169600000,"open":"2373.09","high":"2411.67","low":"2365","close":"2402.6","volume":"4092001","vol_ccy":"409200.1","vol_ccy_quote":"977206666.809","confirm":1},{"ts":1652184000000,"open":"2402.52","high":"2457.34","low":"2320.19","close":"2362.49","volume":"8433587","vol_ccy":"843358.7","vol_ccy_quote":"2011946032.2745","confirm":1},{"ts":1652198400000,"open":"2362.5","high":"2411.57","low":"2327.7","close":"2354.61","volume":"4319610","vol_ccy":"431961","vol_ccy_quote":"1021196840.295","confirm":1},{"ts":1652212800000,"open":"2354.6","high":"2368.01","low":"2260.11","close":"2341.93","volume":"4043227","vol_ccy":"404322.7","vol_ccy_quote":"942541916.13875","confirm":1},{"ts":1652227200000,"open":"2341.37","high":"2394.11","low":"2320.19","close":"2360.72","volume":"3400976","vol_ccy":"340097.6","vol_ccy_quote":"800622909.916","confirm":1},{"ts":1652241600000,"open":"2360.71","high":"2406.2","low":"2266.06","close":"2315.94","volume":"6036406","vol_ccy":"603640.6","vol_ccy_quote":"1410845410.4365","confirm":1},{"ts":1652256000000,"open":"2315.68","high":"2454.98","low":"2291.54","close":"2410.9","volume":"6971800","vol_ccy":"697180","vol_ccy_quote":"1651113964.5","confirm":1},{"ts":1652270400000,"open":"2410.85","high":"2430.56","low":"2115.27","close":"2265.5","volume":"17432862","vol_ccy":"1743286.2","vol_ccy_quote":"4019224781.979","confirm":1},{"ts":1652284800000,"open":"2265.06","high":"2284.26","low":"2093.31","close":"2117.29","volume":"7932645","vol_ccy":"793264.5","vol_ccy_quote":"1737233389.71","confirm":1},{"ts":1652299200000,"open":"2117.73","high":"2153.33","low":"2001.69","close":"2083.91","volume":"6312596","vol_ccy":"631259.6","vol_ccy_quote":"1318805462.234","confirm":1},{"ts":1652313600000,"open":"2083.8","high":"2194.88","low":"1967","close":"1968.35","volume":"7212235","vol_ccy":"721223.5","vol_ccy_quote":"1481037866.42625","confirm":1},{"ts":1652328000000,"open":"1968.25","high":"1983.73","low":"1771","close":"1913.55","volume":"16719429","vol_ccy":"1671942.9","vol_ccy_quote":"3191960528.53425","confirm":1},{"ts":1652342400000,"open":"1913.55","high":"2020","low":"1867","close":"1950.07","volume":"8387274","vol_ccy":"838727.4","vol_ccy_quote":"1625164340.247","confirm":1},{"ts":1652356800000,"open":"1950.25","high":"2053","low":"1882.24","close":"1968.96","volume":"8645492","vol_ccy":"864549.2","vol_ccy_quote":"1697639615.985","confirm":1},{"ts":1652371200000,"open":"1969.5","high":"2036.48","low":"1898.2","close":"1944.35","volume":"5152464","vol_ccy":"515246.4","vol_ccy_quote":"1010981706.948","confirm":1},{"ts":1652385600000,"open":"1944.62","high":"1984.33","low":"1868.54","close":"1959.85","volume":"2635669","vol_ccy":"263566.9","vol_ccy_quote":"511144514.0115","confirm":1},{"ts":1652400000000,"open":"1959.99","high":"2110.99","low":"1940.21","close":"2095.29","volume":"5449951","vol_ccy":"544995.1","vol_ccy_quote":"1104497969.562","confirm":1},{"ts":1652414400000,"open":"2095.1","high":"2145.74","low":"2048.85","close":"2049.01","volume":"4104242","vol_ccy":"410424.2","vol_ccy_quote":"855601069.135","confirm":1},{"ts":1652428800000,"open":"2049.22","high":"2125","low":"2048.04","close":"2114.49","volume":"3925408","vol_ccy":"392540.8","vol_ccy_quote":"818128628.6","confirm":1},{"ts":1652443200000,"open":"2114.65","high":"2149.25","low":"2076.65","close":"2093.14","volume":"5636863","vol_ccy":"563686.3","vol_ccy_quote":"1188488877.86175","confirm":1},{"ts":1652457600000,"open":"2093.38","high":"2113.48","low":"2030.1","close":"2064.81","volume":"4320840","vol_ccy":"432084","vol_ccy_quote":"896765497.17","confirm":1},{"ts":1652472000000,"open":"2064.98","high":"2086.51","low":"1999.05","close":"2009.69","volume":"2038776","vol_ccy":"203877.6","vol_ccy_quote":"415922026.962","confirm":1},{"ts":1652486400000,"open":"2009.75","high":"2069.96","low":"1999.58","close":"2053.97","volume":"2585564","vol_ccy":"258556.4","vol_ccy_quote":"525726606.466","confirm":1},{"ts":1652500800000,"open":"2053.9","high":"2054.96","low":"2015","close":"2032.54","volume":"1944178","vol_ccy":"194417.8","vol_ccy_quote":"396437335.98","confirm":1},{"ts":1652515200000,"open":"2032.48","high":"2054.8","low":"1971.3","close":"1985.73","volume":"3413635","vol_ccy":"341363.5","vol_ccy_quote":"686508454.17125","confirm":1},{"ts":1652529600000,"open":"1985.68","high":"2001.3","low":"1951.1","close":"1964.02","volume":"2629250","vol_ccy":"262925","vol_ccy_quote":"519414910.625","confirm":1},{"ts":1652544000000,"open":"1964.02","high":"2035.01","low":"1954.58","close":"1996.17","volume":"3213038","vol_ccy":"321303.8","vol_ccy_quote":"638573630.791","confirm":1},{"ts":1652558400000,"open":"1996.07","high":"2067.92","low":"1993","close":"2055.86","volume":"1990959","vol_ccy":"199095.9","vol_ccy_quote":"403808793.07875","confirm":1},{"ts":1652572800000,"open":"2055.86","high":"2080","low":"1999.67","close":"2013.97","volume":"2272945","vol_ccy":"227294.5","vol_ccy_quote":"463084131.9375","confirm":1},{"ts":1652587200000,"open":"2013.96","high":"2049","low":"2000.24","close":"2036.84","volume":"1903761","vol_ccy":"190376.1","vol_ccy_quote":"385513506.261","confirm":1},{"ts":1652601600000,"open":"2036.9","high":"2088","low":"2017.77","close":"2079.64","volume":"2421257","vol_ccy":"242125.7","vol_ccy_quote":"497708141.09175","confirm":1},{"ts":1652616000000,"open":"2079.66","high":"2099.87","low":"2047.75","close":"2062.57","volume":"3158548","vol_ccy":"315854.8","vol_ccy_quote":"654597228.445","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2107","low":"2056.36","close":"2104.58","volume":"1985843","vol_ccy":"198584.3","vol_ccy_quote":"413577620.709","confirm":1},{"ts":1652644800000,"open":"2104.68","high":"2169.22","low":"2095.57","close":"2144.58","volume":"2656740","vol_ccy":"265674","vol_ccy_quote":"565490429.925","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"2067.01","close":"2077.16","volume":"2739243","vol_ccy":"273924.3","vol_ccy_quote":"577550896.65975","confirm":1},{"ts":1652673600000,"open":"2077.04","high":"2083.3","low":"1991.09","close":"2012.03","volume":"4490843","vol_ccy":"449084.3","vol_ccy_quote":"916520429.9195","confirm":1},{"ts":1652688000000,"open":"2012.05","high":"2051.24","low":"1973","close":"2030.79","volume":"4057679","vol_ccy":"405767.9","vol_ccy_quote":"818340527.683","confirm":1},{"ts":1652702400000,"open":"2031.21","high":"2063","low":"1983.29","close":"2014.16","volume":"6073891","vol_ccy":"607389.1","vol_ccy_quote":"1228696521.2265","confirm":1},{"ts":1652716800000,"open":"2014.51","high":"2047.88","low":"1978.2","close":"2006.45","volume":"3180323","vol_ccy":"318032.3","vol_ccy_quote":"639804659.848","confirm":1},{"ts":1652731200000,"open":"2006.75","high":"2057.04","low":"2004.73","close":"2023.74","volume":"1772981","vol_ccy":"177298.1","vol_ccy_quote":"358685580.6765","confirm":1},{"ts":1652745600000,"open":"2023.74","high":"2081.16","low":"2018.55","close":"2072.28","volume":"2758372","vol_ccy":"275837.2","vol_ccy_quote":"565171803.789","confirm":1},{"ts":1652760000000,"open":"2072.28","high":"2095.77","low":"2064.11","close":"2070.7","volume":"2123092","vol_ccy":"212309.2","vol_ccy_quote":"440693391.078","confirm":1},{"ts":1652774400000,"open":"2070.7","high":"2098.88","low":"2068.79","close":"2080.63","volume":"2119009","vol_ccy":"211900.9","vol_ccy_quote":"440700896.775","confirm":1},{"ts":1652788800000,"open":"2080.74","high":"2123.69","low":"2043.51","close":"2061.29","volume":"5476687","vol_ccy":"547668.7","vol_ccy_quote":"1137676298.02525","confirm":1},{"ts":1652803200000,"open":"2061.28","high":"2069.98","low":"2007","close":"2046.42","volume":"3739247","vol_ccy":"373924.7","vol_ccy_quote":"765113503.399","confirm":1},{"ts":1652817600000,"open":"2046.57","high":"2103.12","low":"2041.51","close":"2091.15","volume":"1620845","vol_ccy":"162084.5","vol_ccy_quote":"335610139.64375","confirm":1},{"ts":1652832000000,"open":"2090.88","high":"2111.27","low":"2033","close":"2039.28","volume":"2834104","vol_ccy":"283410.4","vol_ccy_quote":"586264879.018","confirm":1},{"ts":1652846400000,"open":"2039.05","high":"2053.66","low":"2018.05","close":"2038.29","volume":"2345889","vol_ccy":"234588.9","vol_ccy_quote":"477919168.88625","confirm":1},{"ts":1652860800000,"open":"2038.49","high":"2049.57","low":"2021.65","close":"2031.51","volume":"2001935","vol_ccy":"200193.5","vol_ccy_quote":"407454831.5175","confirm":1},{"ts":1652875200000,"open":"2031.51","high":"2035.72","low":"1942","close":"1955.77","volume":"5572385","vol_ccy":"557238.5","vol_ccy_quote":"1109601163.125","confirm":1},{"ts":1652889600000,"open":"1955.77","high":"1994.96","low":"1935.35","close":"1980.81","volume":"4397251","vol_ccy":"439725.1","vol_ccy_quote":"864817247.98475","confirm":1},{"ts":1652904000000,"open":"1980.81","high":"1981.72","low":"1906.49","close":"1914.56","volume":"2569144","vol_ccy":"256914.4","vol_ccy_quote":"499928446.388","confirm":1},{"ts":1652918400000,"open":"1914.4","high":"1973","low":"1902.15","close":"1953.43","volume":"4132415","vol_ccy":"413241.5","vol_ccy_quote":"799930167.4175","confirm":1},{"ts":1652932800000,"open":"1953.56","high":"1973.22","low":"1941.2","close":"1951.88","volume":"2606648","vol_ccy":"260664.8","vol_ccy_quote":"509590560.732","confirm":1},{"ts":1652947200000,"open":"1951.85","high":"1968.88","low":"1913.62","close":"1964.57","volume":"3648187","vol_ccy":"364818.7","vol_ccy_quote":"711297963.951","confirm":1},{"ts":1652961600000,"open":"1964.57","high":"2040.76","low":"1943.32","close":"2023.18","volume":"7278505","vol_ccy":"727850.5","vol_ccy_quote":"1450575112.85375","confirm":1},{"ts":1652976000000,"open":"2023.19","high":"2028.71","low":"1990.04","close":"1993.68","volume":"2958125","vol_ccy":"295812.5","vol_ccy_quote":"594259210.3125","confirm":1},{"ts":1652990400000,"open":"1993.78","high":"2029","low":"1992","close":"2019.89","volume":"1198405","vol_ccy":"119840.5","vol_ccy_quote":"240719717.53375","confirm":1},{"ts":1653004800000,"open":"2019.88","high":"2053","low":"2003.99","close":"2023.54","volume":"2763760","vol_ccy":"276376","vol_ccy_quote":"559689728.54","confirm":1},{"ts":1653019200000,"open":"2023.53","high":"2036","low":"2002.2","close":"2024.93","volume":"2482186","vol_ccy":"248218.6","vol_ccy_quote":"501814855.969","confirm":1},{"ts":1653033600000,"open":"2024.9","high":"2064.39","low":"2021.31","close":"2053.76","volume":"2821196","vol_ccy":"282119.6","vol_ccy_quote":"575831494.364","confirm":1},{"ts":1653048000000,"open":"2053.75","high":"2058.73","low":"1951.02","close":"1960.11","volume":"6406305","vol_ccy":"640630.5","vol_ccy_quote":"1285042321.52625","confirm":1},{"ts":1653062400000,"open":"1960.1","high":"1972.94","low":"1922.28","close":"1967.92","volume":"4486203","vol_ccy":"448620.3","vol_ccy_quote":"877416068.943","confirm":1},{"ts":1653076800000,"open":"1967.89","high":"1979.89","low":"1953","close":"1959.79","volume":"1495763","vol_ccy":"149576.3","vol_ccy_quote":"293938744.12275","confirm":1},{"ts":1653091200000,"open":"1959.68","high":"1974.04","low":"1936.76","close":"1967.22","volume":"1808707","vol_ccy":"180870.7","vol_ccy_quote":"354402571.3475","confirm":1},{"ts":1653105600000,"open":"1967.36","high":"1986.53","low":"1960.82","close":"1977.91","volume":"1741829","vol_ccy":"174182.9","vol_ccy_quote":"343689860.0495","confirm":1},{"ts":1653120000000,"open":"1977.92","high":"1989.11","low":"1955.45","close":"1970.49","volume":"1954976","vol_ccy":"195497.6","vol_ccy_quote":"385764172.968","confirm":1},{"ts":1653134400000,"open":"1970.48","high":"1985.66","low":"1958","close":"1980.6","volume":"2549904","vol_ccy":"254990.4","vol_ccy_quote":"503270727.624","confirm":1},{"ts":1653148800000,"open":"1980.4","high":"1992","low":"1972.55","close":"1981.52","volume":"1416082","vol_ccy":"141608.2","vol_ccy_quote":"280613287.2635","confirm":1},{"ts":1653163200000,"open":"1981.45","high":"1984.94","low":"1965.36","close":"1974.53","volume":"708107","vol_ccy":"70810.7","vol_ccy_quote":"139962305.299","confirm":1},{"ts":1653177600000,"open":"1974.54","high":"1983.66","low":"1971.62","close":"1974.08","volume":"1048197","vol_ccy":"104819.7","vol_ccy_quote":"207121106.7075","confirm":1},{"ts":1653192000000,"open":"1974.07","high":"1977.61","low":"1966.52","close":"1975.95","volume":"876179","vol_ccy":"87617.9","vol_ccy_quote":"172917211.32125","confirm":1},{"ts":1653206400000,"open":"1975.9","high":"2039.06","low":"1973.24","close":"2018.23","volume":"4351493","vol_ccy":"435149.3","vol_ccy_quote":"870998102.49975","confirm":1},{"ts":1653220800000,"open":"2018.22","high":"2033","low":"1990.3","close":"2005","volume":"2690387","vol_ccy":"269038.7","vol_ccy_quote":"541206320.081","confirm":1},{"ts":1653235200000,"open":"2004.96","high":"2022.97","low":"1992.19","close":"2008.06","volume":"1634770","vol_ccy":"163477","vol_ccy_quote":"328105695.465","confirm":1},{"ts":1653249600000,"open":"2008.06","high":"2057.93","low":"2006.33","close":"2043.44","volume":"1869044","vol_ccy":"186904.4","vol_ccy_quote":"379217813.336","confirm":1},{"ts":1653264000000,"open":"2043.45","high":"2057.82","low":"2019.08","close":"2030.89","volume":"1949773","vol_ccy":"194977.3","vol_ccy_quote":"397326691.713","confirm":1},{"ts":1653278400000,"open":"2030.88","high":"2083.49","low":"2026.52","close":"2065.9","volume":"2965423","vol_ccy":"296542.3","vol_ccy_quote":"608415095.55425","confirm":1},{"ts":1653292800000,"open":"2066.12","high":"2084.95","low":"2050.7","close":"2068.67","volume":"2666111","vol_ccy":"266611.1","vol_ccy_quote":"551247776.471","confirm":1},{"ts":1653307200000,"open":"2068.67","high":"2089","low":"2035.18","close":"2065.33","volume":"5374101","vol_ccy":"537410.1","vol_ccy_quote":"1109507334.9045","confirm":1},{"ts":1653321600000,"open":"2065.33","high":"2080.15","low":"1977.89","close":"1981.07","volume":"4209625","vol_ccy":"420962.5","vol_ccy_quote":"852916330.875","confirm":1},{"ts":1653336000000,"open":"1980.88","high":"2005.65","low":"1956.78","close":"1973.51","volume":"2739173","vol_ccy":"273917.3","vol_ccy_quote":"542138489.7465","confirm":1},{"ts":1653350400000,"open":"1973.56","high":"1990","low":"1969.2","close":"1987.17","volume":"1538330","vol_ccy":"153833","vol_ccy_quote":"304586647.9225","confirm":1},{"ts":1653364800000,"open":"1987.39","high":"1995","low":"1973.08","close":"1984.58","volume":"1501131","vol_ccy":"150113.1","vol_ccy_quote":"297976379.91375","confirm":1},{"ts":1653379200000,"open":"1984.57","high":"1984.99","low":"1950.1","close":"1966.44","volume":"3043263","vol_ccy":"304326.3","vol_ccy_quote":"599986908.6075","confirm":1},{"ts":1653393600000,"open":"1966.48","high":"1974.89","low":"1912.37","close":"1962.29","volume":"6875816","vol_ccy":"687581.6","vol_ccy_quote":"1343539603.262","confirm":1},{"ts":1653408000000,"open":"1962.32","high":"1976.48","low":"1933.46","close":"1962.23","volume":"3578941","vol_ccy":"357894.1","vol_ccy_quote":"700979436.87725","confirm":1},{"ts":1653422400000,"open":"1962.12","high":"1991.64","low":"1951.25","close":"1979.51","volume":"1884722","vol_ccy":"188472.2","vol_ccy_quote":"371503207.586","confirm":1},{"ts":1653436800000,"open":"1979.51","high":"2023","low":"1970.2","close":"2014.11","volume":"3265999","vol_ccy":"326599.9","vol_ccy_quote":"652123653.3295","confirm":1},{"ts":1653451200000,"open":"2014.09","high":"2015","low":"1973.91","close":"1977.41","volume":"2684284","vol_ccy":"268428.4","vol_ccy_quote":"535542171.911","confirm":1},{"ts":1653465600000,"open":"1977.4","high":"1982.65","low":"1940","close":"1944.08","volume":"3509920","vol_ccy":"350992","vol_ccy_quote":"688306719.24","confirm":1},{"ts":1653480000000,"open":"1944.08","high":"1985.5","low":"1932.16","close":"1964.36","volume":"5619821","vol_ccy":"561982.1","vol_ccy_quote":"1099532028.2025","confirm":1},{"ts":1653494400000,"open":"1964.27","high":"1982.82","low":"1943.32","close":"1951.5","volume":"4333605","vol_ccy":"433360.5","vol_ccy_quote":"849593509.63875","confirm":1},{"ts":1653508800000,"open":"1951.54","high":"1973.48","low":"1942","close":"1943.4","volume":"1654182","vol_ccy":"165418.2","vol_ccy_quote":"322996404.411","confirm":1},{"ts":1653523200000,"open":"1943.28","high":"1965.97","low":"1933","close":"1948.25","volume":"2623455","vol_ccy":"262345.5","vol_ccy_quote":"510950654.4375","confirm":1},{"ts":1653537600000,"open":"1948.25","high":"1951.38","low":"1908","close":"1926.61","volume":"4270224","vol_ccy":"427022.4","vol_ccy_quote":"825673431.744","confirm":1},{"ts":1653552000000,"open":"1926.61","high":"1927.71","low":"1780","close":"1816.41","volume":"9149012","vol_ccy":"914901.2","vol_ccy_quote":"1704170454.469","confirm":1},{"ts":1653566400000,"open":"1816.39","high":"1875","low":"1730.6","close":"1861.28","volume":"13433703","vol_ccy":"1343370.3","vol_ccy_quote":"2446032151.22025","confirm":1},{"ts":1653580800000,"open":"1861.22","high":"1908.9","low":"1826.09","close":"1827.27","volume":"5415418","vol_ccy":"541541.8","vol_ccy_quote":"1005031180.366","confirm":1},{"ts":1653595200000,"open":"1827.24","high":"1849","low":"1789","close":"1792.18","volume":"3847092","vol_ccy":"384709.2","vol_ccy_quote":"697999060.566","confirm":1},{"ts":1653609600000,"open":"1792.02","high":"1809.42","low":"1726.3","close":"1767.17","volume":"7474451","vol_ccy":"747445.1","vol_ccy_quote":"1325763928.61025","confirm":1},{"ts":1653624000000,"open":"1767.18","high":"1799","low":"1711","close":"1763.97","volume":"9075536","vol_ccy":"907553.6","vol_ccy_quote":"1597555257.66","confirm":1},{"ts":1653638400000,"open":"1763.82","high":"1790","low":"1748.5","close":"1771.3","volume":"5898488","vol_ccy":"589848.8","vol_ccy_quote":"1043091567.164","confirm":1},{"ts":1653652800000,"open":"1771.29","high":"1822","low":"1756","close":"1764.83","volume":"8524309","vol_ccy":"852430.9","vol_ccy_quote":"1516073928.577","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"1775.72","low":"1715","close":"1754.21","volume":"6704240","vol_ccy":"670424","vol_ccy_quote":"1174896271.22","confirm":1},{"ts":1653681600000,"open":"1754.2","high":"1773","low":"1701.1","close":"1726.83","volume":"3354488","vol_ccy":"335448.8","vol_ccy_quote":"583272503.086","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"1766","low":"1721.42","close":"1764.25","volume":"3926917","vol_ccy":"392691.7","vol_ccy_quote":"685096811.92475","confirm":1},{"ts":1653710400000,"open":"1764.15","high":"1782.87","low":"1754","close":"1765.65","volume":"3065059","vol_ccy":"306505.9","vol_ccy_quote":"541494012.08825","confirm":1},{"ts":1653724800000,"open":"1765.66","high":"1790","low":"1746.54","close":"1773.27","volume":"3204383","vol_ccy":"320438.3","vol_ccy_quote":"566812894.62525","confirm":1},{"ts":1653739200000,"open":"1773.21","high":"1809.59","low":"1769","close":"1795","volume":"4180259","vol_ccy":"418025.9","vol_ccy_quote":"746886875.53","confirm":1},{"ts":1653753600000,"open":"1795","high":"1800","low":"1758.86","close":"1792.67","volume":"2963809","vol_ccy":"296380.9","vol_ccy_quote":"529523748.31925","confirm":1},{"ts":1653768000000,"open":"1792.67","high":"1805.97","low":"1777.99","close":"1792.14","volume":"1339174","vol_ccy":"133917.4","vol_ccy_quote":"240005759.8995","confirm":1},{"ts":1653782400000,"open":"1792.13","high":"1796.37","low":"1761","close":"1776.56","volume":"2519511","vol_ccy":"251951.1","vol_ccy_quote":"448854663.9165","confirm":1},{"ts":1653796800000,"open":"1776.56","high":"1789.79","low":"1769.48","close":"1783.6","volume":"1583829","vol_ccy":"158382.9","vol_ccy_quote":"281898992.43675","confirm":1},{"ts":1653811200000,"open":"1783.6","high":"1804.12","low":"1774.15","close":"1801.56","volume":"2921870","vol_ccy":"292187","vol_ccy_quote":"523265280.3525","confirm":1},{"ts":1653825600000,"open":"1801.56","high":"1829","low":"1793.08","close":"1797.36","volume":"3631718","vol_ccy":"363171.8","vol_ccy_quote":"655615891.95","confirm":1},{"ts":1653840000000,"open":"1797.47","high":"1811.49","low":"1785.1","close":"1788.74","volume":"1704661","vol_ccy":"170466.1","vol_ccy_quote":"306105975.77","confirm":1},{"ts":1653854400000,"open":"1788.73","high":"1826.65","low":"1787.15","close":"1813.52","volume":"2088424","vol_ccy":"208842.4","vol_ccy_quote":"376754300.13","confirm":1},{"ts":1653868800000,"open":"1813.35","high":"1892.98","low":"1803","close":"1879.34","volume":"5961726","vol_ccy":"596172.6","vol_ccy_quote":"1101230651.1105","confirm":1},{"ts":1653883200000,"open":"1879.4","high":"1918","low":"1868.2","close":"1907.13","volume":"5161337","vol_ccy":"516133.7","vol_ccy_quote":"977135288.50025","confirm":1},{"ts":1653897600000,"open":"1907.13","high":"1910.76","low":"1890.71","close":"1903.21","volume":"3022147","vol_ccy":"302214.7","vol_ccy_quote":"575100218.90175","confirm":1},{"ts":1653912000000,"open":"1903.24","high":"1925.01","low":"1873","close":"1912.51","volume":"6208839","vol_ccy":"620883.9","vol_ccy_quote":"1181815250.616","confirm":1},{"ts":1653926400000,"open":"1912.52","high":"1941","low":"1905.5","close":"1916.98","volume":"3563601","vol_ccy":"356360.1","vol_ccy_quote":"683855031.9","confirm":1},{"ts":1653940800000,"open":"1916.99","high":"2013.54","low":"1912.29","close":"1998.58","volume":"6338134","vol_ccy":"633813.4","vol_ccy_quote":"1242496098.69","confirm":1},{"ts":1653955200000,"open":"1998.59","high":"2017","low":"1977.3","close":"1994.52","volume":"3534316","vol_ccy":"353431.6","vol_ccy_quote":"705750774.039","confirm":1},{"ts":1653969600000,"open":"1994.52","high":"1996.97","low":"1960.86","close":"1971.34","volume":"3373474","vol_ccy":"337347.4","vol_ccy_quote":"668259054.9765","confirm":1},{"ts":1653984000000,"open":"1971.35","high":"1986.4","low":"1957.45","close":"1978.45","volume":"3101939","vol_ccy":"310193.9","vol_ccy_quote":"612140519.68375","confirm":1},{"ts":1653998400000,"open":"1978.41","high":"1995.95","low":"1928","close":"1986.89","volume":"7456735","vol_ccy":"745673.5","vol_ccy_quote":"1470701164.96875","confirm":1},{"ts":1654012800000,"open":"1987.01","high":"1999.49","low":"1923","close":"1934.95","volume":"6008056","vol_ccy":"600805.6","vol_ccy_quote":"1178247372.23","confirm":1},{"ts":1654027200000,"open":"1934.95","high":"1961.09","low":"1934.59","close":"1942.56","volume":"1881832","vol_ccy":"188183.2","vol_ccy_quote":"365695942.102","confirm":1},{"ts":1654041600000,"open":"1942.56","high":"1958.65","low":"1928.01","close":"1930.67","volume":"2874707","vol_ccy":"287470.7","vol_ccy_quote":"557685252.55575","confirm":1},{"ts":1654056000000,"open":"1930.84","high":"1946.6","low":"1913","close":"1931.49","volume":"3058080","vol_ccy":"305808","vol_ccy_quote":"590356992.36","confirm":1},{"ts":1654070400000,"open":"1931.53","high":"1945","low":"1925","close":"1939.07","volume":"2101178","vol_ccy":"210117.8","vol_ccy_quote":"406609460.67","confirm":1},{"ts":1654084800000,"open":"1939.06","high":"1972.27","low":"1876","close":"1881.49","volume":"8462739","vol_ccy":"846273.9","vol_ccy_quote":"1622480552.4495","confirm":1},{"ts":1654099200000,"open":"1881.42","high":"1881.72","low":"1805.63","close":"1821.68","volume":"4484831","vol_ccy":"448483.1","vol_ccy_quote":"828622981.59875","confirm":1},{"ts":1654113600000,"open":"1821.68","high":"1844","low":"1760","close":"1817.84","volume":"4034548","vol_ccy":"403454.8","vol_ccy_quote":"730608228.224","confirm":1},{"ts":1654128000000,"open":"1817.79","high":"1836.42","low":"1805.24","close":"1815.37","volume":"2930103","vol_ccy":"293010.3","vol_ccy_quote":"532899297.6615","confirm":1},{"ts":1654142400000,"open":"1815.44","high":"1837.92","low":"1801.57","close":"1826.85","volume":"2813897","vol_ccy":"281389.7","vol_ccy_quote":"512254472.4165","confirm":1},{"ts":1654156800000,"open":"1826.84","high":"1844.87","low":"1813","close":"1839.44","volume":"2952027","vol_ccy":"295202.7","vol_ccy_quote":"540527213.80125","confirm":1},{"ts":1654171200000,"open":"1839.45","high":"1841.62","low":"1781","close":"1816.33","volume":"7766166","vol_ccy":"776616.6","vol_ccy_quote":"1413131565.36","confirm":1},{"ts":1654185600000,"open":"1816.61","high":"1834.01","low":"1800.12","close":"1821.94","volume":"2974495","vol_ccy":"297449.5","vol_ccy_quote":"540813757.415","confirm":1},{"ts":1654200000000,"open":"1821.93","high":"1853","low":"1818.65","close":"1834.01","volume":"1938704","vol_ccy":"193870.4","vol_ccy_quote":"355150701.084","confirm":1},{"ts":1654214400000,"open":"1834.07","high":"1843.8","low":"1822","close":"1828.25","volume":"1838441","vol_ccy":"183844.1","vol_ccy_quote":"336807906.523","confirm":1},{"ts":1654228800000,"open":"1828.08","high":"1830.06","low":"1806.7","close":"1814.2","volume":"2064867","vol_ccy":"206486.7","vol_ccy_quote":"375756237.192","confirm":1},{"ts":1654243200000,"open":"1814.19","high":"1821.94","low":"1753.06","close":"1762.83","volume":"6187725","vol_ccy":"618772.5","vol_ccy_quote":"1106368323.8625","confirm":1},{"ts":1654257600000,"open":"1762.84","high":"1781","low":"1734.4","close":"1763.47","volume":"6793808","vol_ccy":"679380.8","vol_ccy_quote":"1196000643.292","confirm":1},{"ts":1654272000000,"open":"1763.19","high":"1768.45","low":"1743.07","close":"1751.62","volume":"2223348","vol_ccy":"222334.8","vol_ccy_quote":"390549418.821","confirm":1},{"ts":1654286400000,"open":"1751.87","high":"1795.69","low":"1749.73","close":"1775.6","volume":"1907452","vol_ccy":"190745.2","vol_ccy_quote":"337279954.407","confirm":1},{"ts":1654300800000,"open":"1775.16","high":"1779.6","low":"1748.21","close":"1753.13","volume":"1819093","vol_ccy":"181909.3","vol_ccy_quote":"320892552.9325","confirm":1},{"ts":1654315200000,"open":"1753.25","high":"1775.18","low":"1752.06","close":"1769.03","volume":"1412737","vol_ccy":"141273.7","vol_ccy_quote":"248977943.406","confirm":1},{"ts":1654329600000,"open":"1769.02","high":"1780","low":"1762.99","close":"1768.41","volume":"1807499","vol_ccy":"180749.9","vol_ccy_quote":"319946301.7395","confirm":1},{"ts":1654344000000,"open":"1768.42","high":"1789.87","low":"1757","close":"1778.46","volume":"3280481","vol_ccy":"328048.1","vol_ccy_quote":"581772802.34375","confirm":1},{"ts":1654358400000,"open":"1778.46","high":"1782.27","low":"1766.64","close":"1772.47","volume":"1482828","vol_ccy":"148282.8","vol_ccy_quote":"263196038.688","confirm":1},{"ts":1654372800000,"open":"1772.46","high":"1816.75","low":"1770.41","close":"1803.8","volume":"2048046","vol_ccy":"204804.6","vol_ccy_quote":"366775341.933","confirm":1},{"ts":1654387200000,"open":"1804.11","high":"1811.15","low":"1783.79","close":"1794.11","volume":"1748058","vol_ccy":"174805.8","vol_ccy_quote":"314351522.082","confirm":1},{"ts":1654401600000,"open":"1794.03","high":"1800","low":"1786","close":"1786.2","volume":"1262034","vol_ccy":"126203.4","vol_ccy_quote":"226100647.7955","confirm":1},{"ts":1654416000000,"open":"1786.2","high":"1795.43","low":"1772.56","close":"1788.14","volume":"1902192","vol_ccy":"190219.2","vol_ccy_quote":"339652074.684","confirm":1},{"ts":1654430400000,"open":"1788.15","high":"1813.85","low":"1779.27","close":"1811.44","volume":"2385620","vol_ccy":"238562","vol_ccy_quote":"428976820.755","confirm":1},{"ts":1654444800000,"open":"1811.61","high":"1830.86","low":"1795.38","close":"1821.07","volume":"3518448","vol_ccy":"351844.8","vol_ccy_quote":"638503313.904","confirm":1},{"ts":1654459200000,"open":"1821.07","high":"1827.81","low":"1802.28","close":"1806.72","volume":"1643430","vol_ccy":"164343","vol_ccy_quote":"298195443.21","confirm":1},{"ts":1654473600000,"open":"1806.7","high":"1885","low":"1804.42","close":"1877.64","volume":"5240000","vol_ccy":"524000","vol_ccy_quote":"965962560","confirm":1},{"ts":1654488000000,"open":"1877.64","high":"1896.6","low":"1867.2","close":"1893.28","volume":"3844582","vol_ccy":"384458.2","vol_ccy_quote":"724196222.176","confirm":1},{"ts":1654502400000,"open":"1893.28","high":"1917.33","low":"1889","close":"1909.1","volume":"4445203","vol_ccy":"444520.3","vol_ccy_quote":"845556512.95325","confirm":1},{"ts":1654516800000,"open":"1909.11","high":"1922.73","low":"1865.97","close":"1886.78","volume":"7680362","vol_ccy":"768036.2","vol_ccy_quote":"1456309920.5395","confirm":1},{"ts":1654531200000,"open":"1886.79","high":"1888.8","low":"1843.8","close":"1863.77","volume":"5163598","vol_ccy":"516359.8","vol_ccy_quote":"966000750.242","confirm":1},{"ts":1654545600000,"open":"1863.72","high":"1876.72","low":"1846.88","close":"1859.69","volume":"2004565","vol_ccy":"200456.5","vol_ccy_quote":"373200390.01625","confirm":1},{"ts":1654560000000,"open":"1859.77","high":"1861.79","low":"1722.25","close":"1756.11","volume":"11618236","vol_ccy":"1161823.6","vol_ccy_quote":"2091259243.528","confirm":1},{"ts":1654574400000,"open":"1756.11","high":"1764.57","low":"1746.25","close":"1762.54","volume":"2586614","vol_ccy":"258661.4","vol_ccy_quote":"454563137.8645","confirm":1},{"ts":1654588800000,"open":"1762.55","high":"1778","low":"1747.04","close":"1753.98","volume":"3647116","vol_ccy":"364711.6","vol_ccy_quote":"642035565.303","confirm":1},{"ts":1654603200000,"open":"1753.99","high":"1794.81","low":"1736.2","close":"1781.7","volume":"5907899","vol_ccy":"590789.9","vol_ccy_quote":"1043733746.5825","confirm":1},{"ts":1654617600000,"open":"1781.69","high":"1878.74","low":"1767.54","close":"1848.07","volume":"5302878","vol_ccy":"530287.8","vol_ccy_quote":"964598811.078","confirm":1},{"ts":1654632000000,"open":"1847.96","high":"1870","low":"1750","close":"1813.43","volume":"6593697","vol_ccy":"659369.7","vol_ccy_quote":"1200281984.97075","confirm":1},{"ts":1654646400000,"open":"1813.49","high":"1837.03","low":"1765.29","close":"1779.58","volume":"6696536","vol_ccy":"669653.6","vol_ccy_quote":"1204604704.226","confirm":1},{"ts":1654660800000,"open":"1779.8","high":"1818.52","low":"1772.07","close":"1805.92","volume":"4646180","vol_ccy":"464618","vol_ccy_quote":"833560699.895","confirm":1},{"ts":1654675200000,"open":"1806.04","high":"1817.83","low":"1795.91","close":"1808.34","volume":"2752286","vol_ccy":"275228.6","vol_ccy_quote":"497346337.058","confirm":1},{"ts":1654689600000,"open":"1808.07","high":"1840.68","low":"1784","close":"1815.16","volume":"5988002","vol_ccy":"598800.2","vol_ccy_quote":"1085012489.3955","confirm":1},{"ts":1654704000000,"open":"1814.93","high":"1822.35","low":"1771.01","close":"1790.75","volume":"3639934","vol_ccy":"363993.4","vol_ccy_quote":"655100761.584","confirm":1},{"ts":1654718400000,"open":"1790.75","high":"1815","low":"1787.97","close":"1791.6","volume":"1384123","vol_ccy":"138412.3","vol_ccy_quote":"248634166.859","confirm":1},{"ts":1654732800000,"open":"1791.6","high":"1801.91","low":"1777.26","close":"1799","volume":"2322477","vol_ccy":"232247.7","vol_ccy_quote":"416290648.00725","confirm":1},{"ts":1654747200000,"open":"1799","high":"1812.55","low":"1793.5","close":"1812.26","volume":"1831913","vol_ccy":"183191.3","vol_ccy_quote":"330537100.35075","confirm":1},{"ts":1654761600000,"open":"1812.27","high":"1833.56","low":"1802.16","close":"1805.5","volume":"3029877","vol_ccy":"302987.7","vol_ccy_quote":"549429563.01825","confirm":1},{"ts":1654776000000,"open":"1805.43","high":"1811.32","low":"1779","close":"1799.38","volume":"4769912","vol_ccy":"476991.2","vol_ccy_quote":"858003423.214","confirm":1},{"ts":1654790400000,"open":"1799.39","high":"1819.6","low":"1782.27","close":"1783.86","volume":"2684395","vol_ccy":"268439.5","vol_ccy_quote":"482192505.06","confirm":1},{"ts":1654804800000,"open":"1783.86","high":"1800.26","low":"1782","close":"1788.65","volume":"1295479","vol_ccy":"129547.9","vol_ccy_quote":"231721357.12075","confirm":1},{"ts":1654819200000,"open":"1788.66","high":"1805","low":"1741.99","close":"1792.25","volume":"4107069","vol_ccy":"410706.9","vol_ccy_quote":"731869428.1275","confirm":1},{"ts":1654833600000,"open":"1792.22","high":"1801","low":"1786.47","close":"1788.42","volume":"1793396","vol_ccy":"179339.6","vol_ccy_quote":"321381495.039","confirm":1},{"ts":1654848000000,"open":"1788.42","high":"1794.78","low":"1763.41","close":"1772.13","volume":"3020538","vol_ccy":"302053.8","vol_ccy_quote":"537560617.053","confirm":1},{"ts":1654862400000,"open":"1772.14","high":"1781.95","low":"1706.66","close":"1727.06","volume":"10322067","vol_ccy":"1032206.7","vol_ccy_quote":"1803216075.08175","confirm":1},{"ts":1654876800000,"open":"1727.14","high":"1731.28","low":"1653","close":"1668.67","volume":"8332272","vol_ccy":"833227.2","vol_ccy_quote":"1412338851.612","confirm":1},{"ts":1654891200000,"open":"1668.68","high":"1685.46","low":"1654.66","close":"1662.94","volume":"2024887","vol_ccy":"202488.7","vol_ccy_quote":"337737989.8345","confirm":1},{"ts":1654905600000,"open":"1662.94","high":"1681.99","low":"1658.24","close":"1669.68","volume":"1846180","vol_ccy":"184618","vol_ccy_quote":"307982055.325","confirm":1},{"ts":1654920000000,"open":"1669.79","high":"1679.99","low":"1663.04","close":"1667.48","volume":"1877173","vol_ccy":"187717.3","vol_ccy_quote":"313501969.7975","confirm":1},{"ts":1654934400000,"open":"1667.47","high":"1670.51","low":"1532.23","close":"1575.7","volume":"11104632","vol_ccy":"1110463.2","vol_ccy_quote":"1789486461.378","confirm":1},{"ts":1654948800000,"open":"1575.7","high":"1591.82","low":"1496.36","close":"1517","volume":"12342452","vol_ccy":"1234245.2","vol_ccy_quote":"1907180367.944","confirm":1},{"ts":1654963200000,"open":"1517.1","high":"1579","low":"1505.6","close":"1546.92","volume":"7215205","vol_ccy":"721520.5","vol_ccy_quote":"1109088844.1775","confirm":1},{"ts":1654977600000,"open":"1546.92","high":"1552.92","low":"1518.16","close":"1533.38","volume":"2679117","vol_ccy":"267911.7","vol_ccy_quote":"412006668.2865","confirm":1},{"ts":1654992000000,"open":"1533.3","high":"1542.7","low":"1444.96","close":"1465.77","volume":"9073577","vol_ccy":"907357.7","vol_ccy_quote":"1358026390.83025","confirm":1},{"ts":1655006400000,"open":"1465.76","high":"1479.77","low":"1423","close":"1470.71","volume":"7934030","vol_ccy":"793403","vol_ccy_quote":"1158217633.43","confirm":1},{"ts":1655020800000,"open":"1470.55","high":"1487.78","low":"1452.16","close":"1468.77","volume":"5690943","vol_ccy":"569094.3","vol_ccy_quote":"836463338.5545","confirm":1},{"ts":1655035200000,"open":"1468.76","high":"1547.75","low":"1428.26","close":"1526.5","volume":"12669385","vol_ccy":"1266938.5","vol_ccy_quote":"1891307964.22375","confirm":1},{"ts":1655049600000,"open":"1526.5","high":"1532.92","low":"1477","close":"1479.6","volume":"5431288","vol_ccy":"543128.8","vol_ccy_quote":"816868430.844","confirm":1},{"ts":1655064000000,"open":"1479.72","high":"1488.98","low":"1432.72","close":"1435.5","volume":"4385137","vol_ccy":"438513.7","vol_ccy_quote":"639892346.451","confirm":1},{"ts":1655078400000,"open":"1435.25","high":"1455.61","low":"1303","close":"1351.14","volume":"21390736","vol_ccy":"2139073.6","vol_ccy_quote":"2965290778","confirm":1},{"ts":1655092800000,"open":"1351.05","high":"1386.66","low":"1260.6","close":"1283.46","volume":"19491640","vol_ccy":"1949164","vol_ccy_quote":"2573758985.07","confirm":1},{"ts":1655107200000,"open":"1283.14","high":"1289.34","low":"1175.43","close":"1209.02","volume":"34651621","vol_ccy":"3465162.1","vol_ccy_quote":"4294141492.08825","confirm":1},{"ts":1655121600000,"open":"1208.98","high":"1258","low":"1163.27","close":"1229.43","volume":"26340246","vol_ccy":"2634024.6","vol_ccy_quote":"3200129167.032","confirm":1},{"ts":1655136000000,"open":"1229.53","high":"1282.29","low":"1208.09","close":"1228.43","volume":"13691014","vol_ccy":"1369101.4","vol_ccy_quote":"1693694805.419","confirm":1},{"ts":1655150400000,"open":"1228.41","high":"1283.99","low":"1168.27","close":"1209.65","volume":"9933309","vol_ccy":"993330.9","vol_ccy_quote":"1214426491.722","confirm":1},{"ts":1655164800000,"open":"1209.77","high":"1225","low":"1073.9","close":"1173.12","volume":"26846910","vol_ccy":"2684691","vol_ccy_quote":"3142289869.2225","confirm":1},{"ts":1655179200000,"open":"1173.14","high":"1255","low":"1135.3","close":"1240.79","volume":"22433149","vol_ccy":"2243314.9","vol_ccy_quote":"2694350185.50675","confirm":1},{"ts":1655193600000,"open":"1240.59","high":"1243.34","low":"1154.3","close":"1175.11","volume":"13411947","vol_ccy":"1341194.7","vol_ccy_quote":"1613906524.3245","confirm":1},{"ts":1655208000000,"open":"1175.12","high":"1262.43","low":"1157.5","close":"1250.36","volume":"17908099","vol_ccy":"1790809.9","vol_ccy_quote":"2169302049.38975","confirm":1},{"ts":1655222400000,"open":"1250.14","high":"1270.81","low":"1194.5","close":"1205.73","volume":"8457619","vol_ccy":"845761.9","vol_ccy_quote":"1040536636.7605","confirm":1},{"ts":1655236800000,"open":"1205.93","high":"1221.67","low":"1158","close":"1209.4","volume":"6864423","vol_ccy":"686442.3","vol_ccy_quote":"822872707.125","confirm":1},{"ts":1655251200000,"open":"1209.27","high":"1232","low":"1168.23","close":"1173.61","volume":"8150764","vol_ccy":"815076.4","vol_ccy_quote":"974650019.901","confirm":1},{"ts":1655265600000,"open":"1173.56","high":"1175.93","low":"1080.36","close":"1094.12","volume":"20365594","vol_ccy":"2036559.4","vol_ccy_quote":"2303333407.2045","confirm":1},{"ts":1655280000000,"open":"1094.31","high":"1134.18","low":"1013","close":"1119.68","volume":"29646342","vol_ccy":"2964634.2","vol_ccy_quote":"3232318433.5035","confirm":1},{"ts":1655294400000,"open":"1119.68","high":"1160","low":"1093.78","close":"1120.07","volume":"18293324","vol_ccy":"1829332.4","vol_ccy_quote":"2055040004.843","confirm":1},{"ts":1655308800000,"open":"1120.17","high":"1230","low":"1042.7","close":"1170.91","volume":"32635968","vol_ccy":"3263596.8","vol_ccy_quote":"3723584450.976","confirm":1},{"ts":1655323200000,"open":"1171","high":"1252.31","low":"1153.2","close":"1237.4","volume":"8674924","vol_ccy":"867492.4","vol_ccy_quote":"1044007584.821","confirm":1},{"ts":1655337600000,"open":"1237.18","high":"1257.7","low":"1202","close":"1209.73","volume":"7720481","vol_ccy":"772048.1","vol_ccy_quote":"947034731.98525","confirm":1},{"ts":1655352000000,"open":"1209.73","high":"1218.6","low":"1155.74","close":"1165.07","volume":"8552708","vol_ccy":"855270.8","vol_ccy_quote":"1015450191.778","confirm":1},{"ts":1655366400000,"open":"1165.07","high":"1180.93","low":"1091.28","close":"1110.76","volume":"13209235","vol_ccy":"1320923.5","vol_ccy_quote":"1501903228.735","confirm":1},{"ts":1655380800000,"open":"1110.81","high":"1151.85","low":"1080.99","close":"1114.81","volume":"16630265","vol_ccy":"1663026.5","vol_ccy_quote":"1853634282.2975","confirm":1},{"ts":1655395200000,"open":"1114.77","high":"1134.3","low":"1092.15","close":"1096.32","volume":"9081385","vol_ccy":"908138.5","vol_ccy_quote":"1007475229.8225","confirm":1},{"ts":1655409600000,"open":"1096.24","high":"1119.84","low":"1050.22","close":"1068.35","volume":"7330777","vol_ccy":"733077.7","vol_ccy_quote":"794408813.07625","confirm":1},{"ts":1655424000000,"open":"1068.44","high":"1117.67","low":"1050.28","close":"1071.78","volume":"11075489","vol_ccy":"1107548.9","vol_ccy_quote":"1192877236.12825","confirm":1},{"ts":1655438400000,"open":"1071.69","high":"1119","low":"1067.21","close":"1099.29","volume":"8676084","vol_ccy":"867608.4","vol_ccy_quote":"945083661.099","confirm":1},{"ts":1655452800000,"open":"1099.29","high":"1113.41","low":"1085.7","close":"1092.49","volume":"7365253","vol_ccy":"736525.3","vol_ccy_quote":"808500393.62925","confirm":1},{"ts":1655467200000,"open":"1092.49","high":"1102.32","low":"1063.62","close":"1084.4","volume":"11555116","vol_ccy":"1155511.6","vol_ccy_quote":"1254547610.457","confirm":1},{"ts":1655481600000,"open":"1084.55","high":"1093.56","low":"1071.4","close":"1080.06","volume":"5521260","vol_ccy":"552126","vol_ccy_quote":"597617041.455","confirm":1},{"ts":1655496000000,"open":"1080.06","high":"1100","low":"1075","close":"1086.62","volume":"2926156","vol_ccy":"292615.6","vol_ccy_quote":"317610824.552","confirm":1},{"ts":1655510400000,"open":"1086.62","high":"1098","low":"1071.2","close":"1079.16","volume":"4255520","vol_ccy":"425552","vol_ccy_quote":"461189852.24","confirm":1},{"ts":1655524800000,"open":"1079.16","high":"1083.4","low":"985","close":"1003.2","volume":"14038649","vol_ccy":"1403864.9","vol_ccy_quote":"1456776568.081","confirm":1},{"ts":1655539200000,"open":"1003.38","high":"1018.48","low":"974.24","close":"1004.8","volume":"13499589","vol_ccy":"1349958.9","vol_ccy_quote":"1350262640.7525","confirm":1},{"ts":1655553600000,"open":"1004.8","high":"1008.88","low":"987.5","close":"990.21","volume":"6072129","vol_ccy":"607212.9","vol_ccy_quote":"605905874.23275","confirm":1},{"ts":1655568000000,"open":"990.2","high":"1000","low":"912.16","close":"914.5","volume":"15400114","vol_ccy":"1540011.4","vol_ccy_quote":"1469501978.051","confirm":1},{"ts":1655582400000,"open":"914.69","high":"1016.81","low":"878.73","close":"994.68","volume":"22198035","vol_ccy":"2219803.5","vol_ccy_quote":"2111538133.79625","confirm":1},{"ts":1655596800000,"open":"994.86","high":"1010","low":"940","close":"952.99","volume":"12313727","vol_ccy":"1231372.7","vol_ccy_quote":"1199926519.67375","confirm":1},{"ts":1655611200000,"open":"952.87","high":"973.64","low":"935.69","close":"955.66","volume":"10065735","vol_ccy":"1006573.5","vol_ccy_quote":"960739175.6775","confirm":1},{"ts":1655625600000,"open":"955.75","high":"1080","low":"952.54","close":"1055.22","volume":"18836136","vol_ccy":"1883613.6","vol_ccy_quote":"1904102606.934","confirm":1},{"ts":1655640000000,"open":"1055.22","high":"1079","low":"1018","close":"1071.85","volume":"12769432","vol_ccy":"1276943.2","vol_ccy_quote":"1348474365.706","confirm":1},{"ts":1655654400000,"open":"1071.83","high":"1131","low":"1042.29","close":"1100","volume":"10661401","vol_ccy":"1066140.1","vol_ccy_quote":"1158126667.828","confirm":1},{"ts":1655668800000,"open":"1100.04","high":"1160","low":"1097.53","close":"1127.96","volume":"8443528","vol_ccy":"844352.8","vol_ccy_quote":"946842453.746","confirm":1},{"ts":1655683200000,"open":"1128.24","high":"1133.45","low":"1052.12","close":"1079.55","volume":"10258274","vol_ccy":"1025827.4","vol_ccy_quote":"1126707266.516","confirm":1},{"ts":1655697600000,"open":"1079.56","high":"1092.31","low":"1059.88","close":"1079.69","volume":"8079612","vol_ccy":"807961.2","vol_ccy_quote":"870869059.032","confirm":1},{"ts":1655712000000,"open":"1079.72","high":"1171.64","low":"1076.36","close":"1152.87","volume":"16685788","vol_ccy":"1668578.8","vol_ccy_quote":"1869054371.373","confirm":1},{"ts":1655726400000,"open":"1152.79","high":"1154","low":"1106.2","close":"1134.18","volume":"12931360","vol_ccy":"1293136","vol_ccy_quote":"1470027306.28","confirm":1},{"ts":1655740800000,"open":"1134.1","high":"1136.47","low":"1083","close":"1106.11","volume":"9839541","vol_ccy":"983954.1","vol_ccy_quote":"1097030105.172","confirm":1},{"ts":1655755200000,"open":"1106.18","high":"1138.91","low":"1090.6","close":"1128.34","volume":"5962258","vol_ccy":"596225.8","vol_ccy_quote":"665392464.4935","confirm":1},{"ts":1655769600000,"open":"1128.33","high":"1144.22","low":"1108.54","close":"1130.65","volume":"8122424","vol_ccy":"812242.4","vol_ccy_quote":"916156631.444","confirm":1},{"ts":1655784000000,"open":"1130.65","high":"1164.9","low":"1117.71","close":"1147.74","volume":"9634993","vol_ccy":"963499.3","vol_ccy_quote":"1098630076.825","confirm":1},{"ts":1655798400000,"open":"1147.68","high":"1178","low":"1137.09","close":"1141.46","volume":"9165217","vol_ccy":"916521.7","vol_ccy_quote":"1054969176.69775","confirm":1},{"ts":1655812800000,"open":"1141.37","high":"1195","low":"1135.2","close":"1168.51","volume":"11888098","vol_ccy":"1188809.8","vol_ccy_quote":"1379043144.196","confirm":1},{"ts":1655827200000,"open":"1168.5","high":"1174.89","low":"1122.02","close":"1124.23","volume":"6168337","vol_ccy":"616833.7","vol_ccy_quote":"707761155.717","confirm":1},{"ts":1655841600000,"open":"1124.23","high":"1141.7","low":"1113.27","close":"1125.92","volume":"5208239","vol_ccy":"520823.9","vol_ccy_quote":"586593542.092","confirm":1},{"ts":1655856000000,"open":"1125.92","high":"1127.42","low":"1084.66","close":"1089.22","volume":"8413002","vol_ccy":"841300.2","vol_ccy_quote":"931155267.861","confirm":1},{"ts":1655870400000,"open":"1089.36","high":"1107","low":"1065.21","close":"1075.19","volume":"9638865","vol_ccy":"963886.5","vol_ccy_quote":"1045036104.435","confirm":1},{"ts":1655884800000,"open":"1075.24","high":"1107.5","low":"1069.06","close":"1096.91","volume":"7674619","vol_ccy":"767461.9","vol_ccy_quote":"834367309.78725","confirm":1},{"ts":1655899200000,"open":"1097","high":"1124.73","low":"1070.8","close":"1075.04","volume":"14235602","vol_ccy":"1423560.2","vol_ccy_quote":"1554374705.6785","confirm":1},{"ts":1655913600000,"open":"1075.02","high":"1088.94","low":"1053.12","close":"1070.54","volume":"9851044","vol_ccy":"985104.4","vol_ccy_quote":"1055938331.882","confirm":1},{"ts":1655928000000,"open":"1070.56","high":"1074.9","low":"1043.07","close":"1050.31","volume":"5541877","vol_ccy":"554187.7","vol_ccy_quote":"587278247.567","confirm":1},{"ts":1655942400000,"open":"1050.32","high":"1098.34","low":"1044.5","close":"1076.16","volume":"7062922","vol_ccy":"706292.2","vol_ccy_quote":"753846853.826","confirm":1},{"ts":1655956800000,"open":"1076.16","high":"1110","low":"1071.56","close":"1091.43","volume":"6745470","vol_ccy":"674547","vol_ccy_quote":"733426521.2625","confirm":1},{"ts":1655971200000,"open":"1091.44","high":"1119","low":"1090.96","close":"1106.28","volume":"6215312","vol_ccy":"621531.2","vol_ccy_quote":"684877659.904","confirm":1},{"ts":1655985600000,"open":"1106.28","high":"1133.93","low":"1086.55","close":"1093.71","volume":"10482650","vol_ccy":"1048265","vol_ccy_quote":"1158455996.1375","confirm":1},{"ts":1656000000000,"open":"1093.79","high":"1128.33","low":"1082.1","close":"1126.45","volume":"6151955","vol_ccy":"615195.5","vol_ccy_quote":"681432061.49625","confirm":1},{"ts":1656014400000,"open":"1126.49","high":"1155.77","low":"1120.01","close":"1144.1","volume":"7707133","vol_ccy":"770713.3","vol_ccy_quote":"875986956.43025","confirm":1},{"ts":1656028800000,"open":"1143.81","high":"1168","low":"1140.2","close":"1150.17","volume":"6417698","vol_ccy":"641769.8","vol_ccy_quote":"738385034.541","confirm":1},{"ts":1656043200000,"open":"1150.16","high":"1160.51","low":"1131.41","close":"1148.18","volume":"6696727","vol_ccy":"669672.7","vol_ccy_quote":"768492951.9755","confirm":1},{"ts":1656057600000,"open":"1148.18","high":"1208.48","low":"1142.56","close":"1195.31","volume":"10255082","vol_ccy":"1025508.2","vol_ccy_quote":"1203569752.5365","confirm":1},{"ts":1656072000000,"open":"1195.42","high":"1228","low":"1188.83","close":"1198.06","volume":"12021275","vol_ccy":"1202127.5","vol_ccy_quote":"1445651483.63125","confirm":1},{"ts":1656086400000,"open":"1198.05","high":"1238.3","low":"1183.41","close":"1227.62","volume":"7880792","vol_ccy":"788079.2","vol_ccy_quote":"955029838.124","confirm":1},{"ts":1656100800000,"open":"1227.7","high":"1247","low":"1214.46","close":"1224.91","volume":"6905250","vol_ccy":"690525","vol_ccy_quote":"848322046.6875","confirm":1},{"ts":1656115200000,"open":"1224.9","high":"1227.95","low":"1204.1","close":"1223.42","volume":"5407909","vol_ccy":"540790.9","vol_ccy_quote":"659814921.15825","confirm":1},{"ts":1656129600000,"open":"1223.44","high":"1239.73","low":"1210","close":"1234.5","volume":"5571764","vol_ccy":"557176.4","vol_ccy_quote":"683609475.747","confirm":1},{"ts":1656144000000,"open":"1234.5","high":"1242.32","low":"1212.35","close":"1217.03","volume":"5108154","vol_ccy":"510815.4","vol_ccy_quote":"626540628.87","confirm":1},{"ts":1656158400000,"open":"1217.05","high":"1219.75","low":"1181.5","close":"1184.24","volume":"9171626","vol_ccy":"917162.6","vol_ccy_quote":"1101177518.251","confirm":1},{"ts":1656172800000,"open":"1184.16","high":"1214","low":"1180.02","close":"1205.55","volume":"4326625","vol_ccy":"432662.5","vol_ccy_quote":"517435145.28125","confirm":1},{"ts":1656187200000,"open":"1205.43","high":"1257.54","low":"1201.06","close":"1241.99","volume":"5218019","vol_ccy":"521801.9","vol_ccy_quote":"639992639.3595","confirm":1},{"ts":1656201600000,"open":"1241.99","high":"1245.98","low":"1227.22","close":"1233.25","volume":"3395197","vol_ccy":"339519.7","vol_ccy_quote":"420023216.067","confirm":1},{"ts":1656216000000,"open":"1233.25","high":"1252.25","low":"1231.67","close":"1238.22","volume":"4361366","vol_ccy":"436136.6","vol_ccy_quote":"540306736.5685","confirm":1},{"ts":1656230400000,"open":"1238.22","high":"1279","low":"1235.14","close":"1269.18","volume":"6896564","vol_ccy":"689656.4","vol_ccy_quote":"865784299.714","confirm":1},{"ts":1656244800000,"open":"1269.12","high":"1283","low":"1211.64","close":"1223.5","volume":"11566033","vol_ccy":"1156603.3","vol_ccy_quote":"1442070343.4895","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1233.91","low":"1209","close":"1226.07","volume":"4241465","vol_ccy":"424146.5","vol_ccy_quote":"518755557.92375","confirm":1},{"ts":1656273600000,"open":"1225.95","high":"1252.09","low":"1194.34","close":"1197.57","volume":"6176417","vol_ccy":"617641.7","vol_ccy_quote":"751971049.22875","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1227.19","low":"1195.26","close":"1219.6","volume":"5219961","vol_ccy":"521996.1","vol_ccy_quote":"631582656.24375","confirm":1},{"ts":1656302400000,"open":"1219.6","high":"1238","low":"1212.31","close":"1227.71","volume":"4566703","vol_ccy":"456670.3","vol_ccy_quote":"559149398.6715","confirm":1},{"ts":1656316800000,"open":"1227.69","high":"1238","low":"1216.8","close":"1220.29","volume":"4815394","vol_ccy":"481539.4","vol_ccy_quote":"590220434.883","confirm":1},{"ts":1656331200000,"open":"1220.2","high":"1224.44","low":"1171","close":"1187.54","volume":"11623192","vol_ccy":"1162319.2","vol_ccy_quote":"1395707083.764","confirm":1},{"ts":1656345600000,"open":"1187.54","high":"1211.47","low":"1173.33","close":"1197.07","volume":"5937675","vol_ccy":"593767.5","vol_ccy_quote":"707980163.04375","confirm":1},{"ts":1656360000000,"open":"1196.87","high":"1219.2","low":"1189","close":"1192.32","volume":"3705795","vol_ccy":"370579.5","vol_ccy_quote":"444453596.87625","confirm":1},{"ts":1656374400000,"open":"1192.3","high":"1199.65","low":"1162.01","close":"1181.61","volume":"7629256","vol_ccy":"762925.6","vol_ccy_quote":"903221895.898","confirm":1},{"ts":1656388800000,"open":"1181.76","high":"1215","low":"1178.53","close":"1207.37","volume":"6386700","vol_ccy":"638670","vol_ccy_quote":"763635365.55","confirm":1},{"ts":1656403200000,"open":"1207.36","high":"1234.66","low":"1203.51","close":"1223.14","volume":"8127395","vol_ccy":"812739.5","vol_ccy_quote":"989240105.36625","confirm":1},{"ts":1656417600000,"open":"1223.2","high":"1240","low":"1182.3","close":"1184.31","volume":"11029203","vol_ccy":"1102920.3","vol_ccy_quote":"1331723873.53575","confirm":1},{"ts":1656432000000,"open":"1184.33","high":"1194.22","low":"1152.71","close":"1156.7","volume":"9066621","vol_ccy":"906662.1","vol_ccy_quote":"1062598914.579","confirm":1},{"ts":1656446400000,"open":"1156.79","high":"1169.17","low":"1136","close":"1144.46","volume":"5198283","vol_ccy":"519828.3","vol_ccy_quote":"598636869.4215","confirm":1},{"ts":1656460800000,"open":"1144.45","high":"1157","low":"1132.51","close":"1144.93","volume":"6081192","vol_ccy":"608119.2","vol_ccy_quote":"696127730.922","confirm":1},{"ts":1656475200000,"open":"1144.92","high":"1154.9","low":"1114","close":"1130.57","volume":"9766522","vol_ccy":"976652.2","vol_ccy_quote":"1109572122.7895","confirm":1},{"ts":1656489600000,"open":"1130.57","high":"1142.94","low":"1101.86","close":"1118.18","volume":"9191278","vol_ccy":"919127.8","vol_ccy_quote":"1032536681.4225","confirm":1},{"ts":1656504000000,"open":"1118.2","high":"1124.22","low":"1090.19","close":"1114.47","volume":"13276913","vol_ccy":"1327691.3","vol_ccy_quote":"1476087356.601","confirm":1},{"ts":1656518400000,"open":"1114.37","high":"1120","low":"1087.17","close":"1118.23","volume":"8329847","vol_ccy":"832984.7","vol_ccy_quote":"924565120.37975","confirm":1},{"ts":1656532800000,"open":"1118.23","high":"1122.82","low":"1092.4","close":"1099.99","volume":"4717627","vol_ccy":"471762.7","vol_ccy_quote":"522882906.172","confirm":1},{"ts":1656547200000,"open":"1100","high":"1106.98","low":"1076","close":"1093.69","volume":"6756138","vol_ccy":"675613.8","vol_ccy_quote":"739234662.5115","confirm":1},{"ts":1656561600000,"open":"1093.62","high":"1096.99","low":"1050.63","close":"1057.78","volume":"9169260","vol_ccy":"916926","vol_ccy_quote":"985470803.13","confirm":1},{"ts":1656576000000,"open":"1057.51","high":"1057.84","low":"1011.46","close":"1018.43","volume":"15429405","vol_ccy":"1542940.5","vol_ccy_quote":"1598964669.555","confirm":1},{"ts":1656590400000,"open":"1018.43","high":"1041.07","low":"996","close":"1031.72","volume":"16489088","vol_ccy":"1648908.8","vol_ccy_quote":"1684863256.384","confirm":1},{"ts":1656604800000,"open":"1031.73","high":"1047.89","low":"1011.61","close":"1020.78","volume":"7650785","vol_ccy":"765078.5","vol_ccy_quote":"786502610.69625","confirm":1},{"ts":1656619200000,"open":"1020.79","high":"1085","low":"1004.23","close":"1071.54","volume":"10922278","vol_ccy":"1092227.8","vol_ccy_quote":"1141804019.842","confirm":1},{"ts":1656633600000,"open":"1071.64","high":"1119","low":"1050.41","close":"1054.61","volume":"16795927","vol_ccy":"1679592.7","vol_ccy_quote":"1803739794.4205","confirm":1},{"ts":1656648000000,"open":"1054.62","high":"1077.81","low":"1043.52","close":"1066.83","volume":"11170565","vol_ccy":"1117056.5","vol_ccy_quote":"1184856244.2675","confirm":1},{"ts":1656662400000,"open":"1066.83","high":"1090","low":"1033.14","close":"1050.14","volume":"11732021","vol_ccy":"1173202.1","vol_ccy_quote":"1243626489.05775","confirm":1},{"ts":1656676800000,"open":"1050.19","high":"1075.39","low":"1042","close":"1056.96","volume":"11142407","vol_ccy":"1114240.7","vol_ccy_quote":"1176788601.6945","confirm":1},{"ts":1656691200000,"open":"1056.8","high":"1083","low":"1054.76","close":"1068.49","volume":"5856564","vol_ccy":"585656.4","vol_ccy_quote":"624170629.005","confirm":1},{"ts":1656705600000,"open":"1068.22","high":"1092.71","low":"1054.18","close":"1059.63","volume":"4831224","vol_ccy":"483122.4","vol_ccy_quote":"516305662.044","confirm":1},{"ts":1656720000000,"open":"1059.65","high":"1069.77","low":"1033.25","close":"1037.95","volume":"7730985","vol_ccy":"773098.5","vol_ccy_quote":"811873255.2675","confirm":1},{"ts":1656734400000,"open":"1037.95","high":"1053.76","low":"1035.81","close":"1041.95","volume":"3838156","vol_ccy":"383815.6","vol_ccy_quote":"400076907.433","confirm":1},{"ts":1656748800000,"open":"1041.98","high":"1049","low":"1027.28","close":"1043.8","volume":"5567312","vol_ccy":"556731.2","vol_ccy_quote":"579287164.568","confirm":1},{"ts":1656763200000,"open":"1043.83","high":"1065.84","low":"1039.52","close":"1052.85","volume":"7025258","vol_ccy":"702525.8","vol_ccy_quote":"738010378.158","confirm":1},{"ts":1656777600000,"open":"1052.89","high":"1079.5","low":"1049","close":"1066.08","volume":"5613015","vol_ccy":"561301.5","vol_ccy_quote":"596027820.55125","confirm":1},{"ts":1656792000000,"open":"1066.09","high":"1075.53","low":"1060.02","close":"1067","volume":"2229529","vol_ccy":"222952.9","vol_ccy_quote":"237926416.764","confirm":1},{"ts":1656806400000,"open":"1067","high":"1071.74","low":"1054","close":"1062.33","volume":"3172922","vol_ccy":"317292.2","vol_ccy_quote":"337525130.3635","confirm":1},{"ts":1656820800000,"open":"1062.32","high":"1089","low":"1040.6","close":"1063.92","volume":"9061673","vol_ccy":"906167.3","vol_ccy_quote":"964125760.508","confirm":1},{"ts":1656835200000,"open":"1063.92","high":"1065.38","low":"1049.74","close":"1061.03","volume":"3418783","vol_ccy":"341878.3","vol_ccy_quote":"362396980.87025","confirm":1},{"ts":1656849600000,"open":"1061.05","high":"1063.44","low":"1040.2","close":"1050.47","volume":"4906549","vol_ccy":"490654.9","vol_ccy_quote":"517047227.071","confirm":1},{"ts":1656864000000,"open":"1050.48","high":"1084.03","low":"1049.12","close":"1077.54","volume":"3799430","vol_ccy":"379943","vol_ccy_quote":"404750428.3275","confirm":1},{"ts":1656878400000,"open":"1077.59","high":"1087.08","low":"1069.5","close":"1074","volume":"4065753","vol_ccy":"406575.3","vol_ccy_quote":"437898877.55025","confirm":1},{"ts":1656892800000,"open":"1073.89","high":"1076.58","low":"1047.25","close":"1051.56","volume":"5095126","vol_ccy":"509512.6","vol_ccy_quote":"541265425.232","confirm":1},{"ts":1656907200000,"open":"1051.55","high":"1058.5","low":"1045","close":"1050.68","volume":"3279089","vol_ccy":"327908.9","vol_ccy_quote":"344774074.49925","confirm":1},{"ts":1656921600000,"open":"1050.67","high":"1106.58","low":"1050.01","close":"1100.93","volume":"10314422","vol_ccy":"1031442.2","vol_ccy_quote":"1110912242.9045","confirm":1},{"ts":1656936000000,"open":"1100.92","high":"1137","low":"1084.01","close":"1111.95","volume":"13916296","vol_ccy":"1391629.6","vol_ccy_quote":"1542579662.712","confirm":1},{"ts":1656950400000,"open":"1111.95","high":"1136.6","low":"1103","close":"1123.08","volume":"7424702","vol_ccy":"742470.2","vol_ccy_quote":"830569857.7565","confirm":1},{"ts":1656964800000,"open":"1123.07","high":"1160.87","low":"1116.51","close":"1150.67","volume":"7067193","vol_ccy":"706719.3","vol_ccy_quote":"804091085.154","confirm":1},{"ts":1656979200000,"open":"1150.57","high":"1164","low":"1141.76","close":"1153.2","volume":"5853035","vol_ccy":"585303.5","vol_ccy_quote":"674493510.58875","confirm":1},{"ts":1656993600000,"open":"1153.19","high":"1177.1","low":"1142.02","close":"1157.98","volume":"7693637","vol_ccy":"769363.7","vol_ccy_quote":"890594261.61825","confirm":1},{"ts":1657008000000,"open":"1158.06","high":"1158.4","low":"1108","close":"1112.39","volume":"11551131","vol_ccy":"1155113.1","vol_ccy_quote":"1310143716.93375","confirm":1},{"ts":1657022400000,"open":"1112.46","high":"1113.27","low":"1077","close":"1093.08","volume":"14659998","vol_ccy":"1465999.8","vol_ccy_quote":"1611064145.2095","confirm":1},{"ts":1657036800000,"open":"1093.2","high":"1152.88","low":"1088.41","close":"1146.54","volume":"10418426","vol_ccy":"1041842.6","vol_ccy_quote":"1167131986.4695","confirm":1},{"ts":1657051200000,"open":"1146.64","high":"1170","low":"1127.5","close":"1132.04","volume":"8037250","vol_ccy":"803725","vol_ccy_quote":"919497567.625","confirm":1},{"ts":1657065600000,"open":"1132.13","high":"1154.58","low":"1111.3","close":"1131.1","volume":"9147409","vol_ccy":"914740.9","vol_ccy_quote":"1035740539.39975","confirm":1},{"ts":1657080000000,"open":"1131.1","high":"1150.78","low":"1120.36","close":"1139.37","volume":"10238502","vol_ccy":"1023850.2","vol_ccy_quote":"1162482076.7055","confirm":1},{"ts":1657094400000,"open":"1139.27","high":"1156","low":"1127.69","close":"1133.91","volume":"7997371","vol_ccy":"799737.1","vol_ccy_quote":"911074499.71925","confirm":1},{"ts":1657108800000,"open":"1133.85","high":"1150.96","low":"1122.63","close":"1133.4","volume":"9652572","vol_ccy":"965257.2","vol_ccy_quote":"1095769626.012","confirm":1},{"ts":1657123200000,"open":"1133.24","high":"1168.62","low":"1132","close":"1153.22","volume":"9133456","vol_ccy":"913345.6","vol_ccy_quote":"1047397333.712","confirm":1},{"ts":1657137600000,"open":"1153.22","high":"1205","low":"1150.62","close":"1186.29","volume":"7397811","vol_ccy":"739781.1","vol_ccy_quote":"868342109.01075","confirm":1},{"ts":1657152000000,"open":"1186.32","high":"1189.77","low":"1166.5","close":"1176.27","volume":"5937107","vol_ccy":"593710.7","vol_ccy_quote":"700409418.4505","confirm":1},{"ts":1657166400000,"open":"1176.28","high":"1178.8","low":"1163","close":"1176.7","volume":"4819059","vol_ccy":"481905.9","vol_ccy_quote":"565610545.3005","confirm":1},{"ts":1657180800000,"open":"1176.7","high":"1193.99","low":"1172.43","close":"1185.73","volume":"4745212","vol_ccy":"474521.2","vol_ccy_quote":"560984894.155","confirm":1},{"ts":1657195200000,"open":"1185.72","high":"1230","low":"1178.66","close":"1219.95","volume":"14189838","vol_ccy":"1418983.8","vol_ccy_quote":"1707864069.4635","confirm":1},{"ts":1657209600000,"open":"1219.91","high":"1254.5","low":"1215","close":"1247.78","volume":"11025855","vol_ccy":"1102585.5","vol_ccy_quote":"1360918526.18625","confirm":1},{"ts":1657224000000,"open":"1247.92","high":"1250.39","low":"1225.22","close":"1237.5","volume":"5237313","vol_ccy":"523731.3","vol_ccy_quote":"649561672.80975","confirm":1},{"ts":1657238400000,"open":"1237.64","high":"1277","low":"1230.83","close":"1258.82","volume":"8738907","vol_ccy":"873890.7","vol_ccy_quote":"1093300622.77575","confirm":1},{"ts":1657252800000,"open":"1258.67","high":"1268.29","low":"1234.5","close":"1241.27","volume":"5955601","vol_ccy":"595560.1","vol_ccy_quote":"744856594.76825","confirm":1},{"ts":1657267200000,"open":"1241.26","high":"1245.39","low":"1205","close":"1221.09","volume":"10868236","vol_ccy":"1086823.6","vol_ccy_quote":"1334820443.166","confirm":1},{"ts":1657281600000,"open":"1221.02","high":"1241.68","low":"1193.46","close":"1235.81","volume":"17669649","vol_ccy":"1766964.9","vol_ccy_quote":"2160984820.46325","confirm":1},{"ts":1657296000000,"open":"1235.81","high":"1248.4","low":"1212.4","close":"1239.86","volume":"8299463","vol_ccy":"829946.3","vol_ccy_quote":"1024251252.89025","confirm":1},{"ts":1657310400000,"open":"1239.86","high":"1255.24","low":"1211","close":"1213.53","volume":"4989758","vol_ccy":"498975.8","vol_ccy_quote":"613694078.7385","confirm":1},{"ts":1657324800000,"open":"1213.49","high":"1221.9","low":"1204.76","close":"1216.78","volume":"4927071","vol_ccy":"492707.1","vol_ccy_quote":"598260973.80075","confirm":1},{"ts":1657339200000,"open":"1216.77","high":"1228","low":"1210.58","close":"1224.93","volume":"3543908","vol_ccy":"354390.8","vol_ccy_quote":"432381583.356","confirm":1},{"ts":1657353600000,"open":"1224.95","high":"1227.85","low":"1205","close":"1210.15","volume":"3904618","vol_ccy":"390461.8","vol_ccy_quote":"475187129.8275","confirm":1},{"ts":1657368000000,"open":"1210.19","high":"1222.9","low":"1206.18","close":"1215.11","volume":"3752568","vol_ccy":"375256.8","vol_ccy_quote":"455409776.196","confirm":1},{"ts":1657382400000,"open":"1215.11","high":"1235.38","low":"1209.2","close":"1218.59","volume":"4312438","vol_ccy":"431243.8","vol_ccy_quote":"525932001.166","confirm":1},{"ts":1657396800000,"open":"1218.6","high":"1227.16","low":"1212.88","close":"1217","volume":"2008538","vol_ccy":"200853.8","vol_ccy_quote":"244822705.358","confirm":1},{"ts":1657411200000,"open":"1216.9","high":"1220.5","low":"1181","close":"1188.48","volume":"6555865","vol_ccy":"655586.5","vol_ccy_quote":"787831408.78","confirm":1},{"ts":1657425600000,"open":"1188.48","high":"1195.65","low":"1183.33","close":"1189.85","volume":"2958792","vol_ccy":"295879.2","vol_ccy_quote":"351897269.238","confirm":1},{"ts":1657440000000,"open":"1189.88","high":"1194","low":"1172.74","close":"1183.49","volume":"4845342","vol_ccy":"484534.2","vol_ccy_quote":"574186351.6905","confirm":1},{"ts":1657454400000,"open":"1183.49","high":"1188","low":"1155.88","close":"1163.51","volume":"7522910","vol_ccy":"752291","vol_ccy_quote":"882226701.52","confirm":1},{"ts":1657468800000,"open":"1163.52","high":"1176.31","low":"1152.73","close":"1174.27","volume":"4803902","vol_ccy":"480390.2","vol_ccy_quote":"560474849.2665","confirm":1},{"ts":1657483200000,"open":"1174.23","high":"1185","low":"1160.32","close":"1168.45","volume":"4087403","vol_ccy":"408740.3","vol_ccy_quote":"479043631.6","confirm":1},{"ts":1657497600000,"open":"1168.45","high":"1171.42","low":"1143","close":"1154.31","volume":"5936256","vol_ccy":"593625.6","vol_ccy_quote":"688187189.952","confirm":1},{"ts":1657512000000,"open":"1154.18","high":"1155.13","low":"1137.2","close":"1143.27","volume":"5048377","vol_ccy":"504837.7","vol_ccy_quote":"579273494.6765","confirm":1},{"ts":1657526400000,"open":"1143.27","high":"1150.17","low":"1141","close":"1143.37","volume":"3583911","vol_ccy":"358391.1","vol_ccy_quote":"410161590.37275","confirm":1},{"ts":1657540800000,"open":"1143.36","high":"1164.5","low":"1127.11","close":"1143.46","volume":"10181553","vol_ccy":"1018155.3","vol_ccy_quote":"1165388192.54475","confirm":1},{"ts":1657555200000,"open":"1143.47","high":"1157","low":"1136.03","close":"1142.11","volume":"5144596","vol_ccy":"514459.6","vol_ccy_quote":"588877467.289","confirm":1},{"ts":1657569600000,"open":"1142.02","high":"1145","low":"1091.42","close":"1096.72","volume":"8181161","vol_ccy":"818116.1","vol_ccy_quote":"915300111.519","confirm":1},{"ts":1657584000000,"open":"1096.72","high":"1098.58","low":"1081.38","close":"1086.24","volume":"6194082","vol_ccy":"619408.2","vol_ccy_quote":"675607105.986","confirm":1},{"ts":1657598400000,"open":"1086.24","high":"1093","low":"1062.08","close":"1069.07","volume":"7089886","vol_ccy":"708988.6","vol_ccy_quote":"764004342.8885","confirm":1},{"ts":1657612800000,"open":"1069.08","high":"1072.64","low":"1053.6","close":"1065.67","volume":"7770757","vol_ccy":"777075.7","vol_ccy_quote":"827777946.73575","confirm":1},{"ts":1657627200000,"open":"1065.77","high":"1083.87","low":"1060.99","close":"1076.11","volume":"10127675","vol_ccy":"1012767.5","vol_ccy_quote":"1085367738.2375","confirm":1},{"ts":1657641600000,"open":"1076.13","high":"1088.78","low":"1033","close":"1041.13","volume":"9550044","vol_ccy":"955004.4","vol_ccy_quote":"1012075462.944","confirm":1},{"ts":1657656000000,"open":"1041.04","high":"1052.55","low":"1035","close":"1038.7","volume":"5362456","vol_ccy":"536245.6","vol_ccy_quote":"558672731.606","confirm":1},{"ts":1657670400000,"open":"1038.64","high":"1059.7","low":"1035.57","close":"1052.21","volume":"5311755","vol_ccy":"531175.5","vol_ccy_quote":"555891096.015","confirm":1},{"ts":1657684800000,"open":"1052.19","high":"1072.5","low":"1048.5","close":"1069.13","volume":"5827303","vol_ccy":"582730.3","vol_ccy_quote":"618032101.574","confirm":1},{"ts":1657699200000,"open":"1069.14","high":"1084.33","low":"1065.4","close":"1081.59","volume":"6676076","vol_ccy":"667607.6","vol_ccy_quote":"717754944.874","confirm":1},{"ts":1657713600000,"open":"1081.59","high":"1105","low":"1005","close":"1060.25","volume":"35083605","vol_ccy":"3508360.5","vol_ccy_quote":"3729246877.08","confirm":1},{"ts":1657728000000,"open":"1060.25","high":"1100","low":"1048.71","close":"1076.6","volume":"11799483","vol_ccy":"1179948.3","vol_ccy_quote":"1264184809.137","confirm":1},{"ts":1657742400000,"open":"1076.55","high":"1120","low":"1074.44","close":"1114.66","volume":"6928598","vol_ccy":"692859.8","vol_ccy_quote":"759660145.4675","confirm":1},{"ts":1657756800000,"open":"1114.65","high":"1126.93","low":"1108.71","close":"1112.36","volume":"6639807","vol_ccy":"663980.7","vol_ccy_quote":"740778367.71375","confirm":1},{"ts":1657771200000,"open":"1112.36","high":"1114.59","low":"1092.47","close":"1097.59","volume":"6027252","vol_ccy":"602725.2","vol_ccy_quote":"665560808.913","confirm":1},{"ts":1657785600000,"open":"1097.59","high":"1101.17","low":"1071.28","close":"1081.55","volume":"8119652","vol_ccy":"811965.2","vol_ccy_quote":"883334911.167","confirm":1},{"ts":1657800000000,"open":"1081.55","high":"1148.81","low":"1073","close":"1141.11","volume":"17747979","vol_ccy":"1774797.9","vol_ccy_quote":"1972009005.65325","confirm":1},{"ts":1657814400000,"open":"1141.13","high":"1215.2","low":"1132.25","close":"1194.01","volume":"19478365","vol_ccy":"1947836.5","vol_ccy_quote":"2280229929.13375","confirm":1},{"ts":1657828800000,"open":"1194.15","high":"1201.41","low":"1180.28","close":"1193.2","volume":"4705708","vol_ccy":"470570.8","vol_ccy_quote":"561042742.008","confirm":1},{"ts":1657843200000,"open":"1193.2","high":"1223.52","low":"1180.49","close":"1199.89","volume":"8666424","vol_ccy":"866642.4","vol_ccy_quote":"1039342564.26","confirm":1},{"ts":1657857600000,"open":"1199.88","high":"1218.61","low":"1189","close":"1211.41","volume":"8395377","vol_ccy":"839537.7","vol_ccy_quote":"1011412055.6325","confirm":1},{"ts":1657872000000,"open":"1211.42","high":"1229.99","low":"1202.55","close":"1211.04","volume":"10682409","vol_ccy":"1068240.9","vol_ccy_quote":"1296577392.375","confirm":1},{"ts":1657886400000,"open":"1211.04","high":"1237.5","low":"1206.13","close":"1222.24","volume":"13116501","vol_ccy":"1311650.1","vol_ccy_quote":"1599199872.29775","confirm":1},{"ts":1657900800000,"open":"1222.22","high":"1271","low":"1201.93","close":"1266.18","volume":"12830373","vol_ccy":"1283037.3","vol_ccy_quote":"1591392861.90225","confirm":1},{"ts":1657915200000,"open":"1266.26","high":"1290.38","low":"1227.04","close":"1231.35","volume":"8740933","vol_ccy":"874093.3","vol_ccy_quote":"1095901030.57475","confirm":1},{"ts":1657929600000,"open":"1231.2","high":"1235","low":"1210","close":"1221.64","volume":"5608389","vol_ccy":"560838.9","vol_ccy_quote":"686724799.494","confirm":1},{"ts":1657944000000,"open":"1221.76","high":"1223.37","low":"1191","close":"1197.5","volume":"7410188","vol_ccy":"741018.8","vol_ccy_quote":"895452675.561","confirm":1},{"ts":1657958400000,"open":"1197.56","high":"1206.64","low":"1193.01","close":"1197.96","volume":"4797724","vol_ccy":"479772.4","vol_ccy_quote":"575147554.827","confirm":1},{"ts":1657972800000,"open":"1197.96","high":"1277.9","low":"1195.63","close":"1274.42","volume":"14044071","vol_ccy":"1404407.1","vol_ccy_quote":"1736517779.99025","confirm":1},{"ts":1657987200000,"open":"1274.42","high":"1437.59","low":"1272.06","close":"1336.38","volume":"24347852","vol_ccy":"2434785.2","vol_ccy_quote":"3238538229.335","confirm":1},{"ts":1658001600000,"open":"1335.99","high":"1364","low":"1314.16","close":"1355.47","volume":"6585722","vol_ccy":"658572.2","vol_ccy_quote":"884070614.141","confirm":1},{"ts":1658016000000,"open":"1355.45","high":"1387.48","low":"1326.1","close":"1353.3","volume":"9042507","vol_ccy":"904250.7","vol_ccy_quote":"1225786424.53275","confirm":1},{"ts":1658030400000,"open":"1353.3","high":"1377.7","low":"1345.5","close":"1361.05","volume":"7233208","vol_ccy":"723320.8","vol_ccy_quote":"983273254.01","confirm":1},{"ts":1658044800000,"open":"1361.07","high":"1375.75","low":"1337.12","close":"1363.73","volume":"8349386","vol_ccy":"834938.6","vol_ccy_quote":"1135030144.2655","confirm":1},{"ts":1658059200000,"open":"1363.68","high":"1368.75","low":"1331.2","close":"1351.88","volume":"9486056","vol_ccy":"948605.6","vol_ccy_quote":"1284295778.214","confirm":1},{"ts":1658073600000,"open":"1351.86","high":"1383.62","low":"1317.57","close":"1347.82","volume":"10627769","vol_ccy":"1062776.9","vol_ccy_quote":"1434979968.97575","confirm":1},{"ts":1658088000000,"open":"1347.83","high":"1376.92","low":"1335","close":"1338.63","volume":"4641829","vol_ccy":"464182.9","vol_ccy_quote":"626458920.9255","confirm":1},{"ts":1658102400000,"open":"1338.64","high":"1422.28","low":"1335.56","close":"1406.46","volume":"12144545","vol_ccy":"1214454.5","vol_ccy_quote":"1670767561.5575","confirm":1},{"ts":1658116800000,"open":"1406.37","high":"1479","low":"1393","close":"1466.33","volume":"15051677","vol_ccy":"1505167.7","vol_ccy_quote":"2161684221.5475","confirm":1},{"ts":1658131200000,"open":"1466.32","high":"1512","low":"1462.71","close":"1478.5","volume":"16334481","vol_ccy":"1633448.1","vol_ccy_quote":"2417311257.84825","confirm":1},{"ts":1658145600000,"open":"1478.5","high":"1532.4","low":"1455.26","close":"1520.88","volume":"13517867","vol_ccy":"1351786.7","vol_ccy_quote":"2023300261.092","confirm":1},{"ts":1658160000000,"open":"1520.83","high":"1531","low":"1450","close":"1472.58","volume":"13536969","vol_ccy":"1353696.9","vol_ccy_quote":"2021885074.08225","confirm":1},{"ts":1658174400000,"open":"1472.59","high":"1598.04","low":"1461.51","close":"1581.17","volume":"11731284","vol_ccy":"1173128.4","vol_ccy_quote":"1792924394.751","confirm":1},{"ts":1658188800000,"open":"1581.27","high":"1635.5","low":"1511.1","close":"1516.33","volume":"20888553","vol_ccy":"2088855.3","vol_ccy_quote":"3260807566.065","confirm":1},{"ts":1658203200000,"open":"1516.4","high":"1543.62","low":"1493.12","close":"1511.2","volume":"12846090","vol_ccy":"1284609","vol_ccy_quote":"1947576435.765","confirm":1},{"ts":1658217600000,"open":"1511.02","high":"1562.24","low":"1505.7","close":"1541.77","volume":"10285374","vol_ccy":"1028537.4","vol_ccy_quote":"1573849930.0755","confirm":1},{"ts":1658232000000,"open":"1541.76","high":"1578.11","low":"1506","close":"1539.87","volume":"16819659","vol_ccy":"1681965.9","vol_ccy_quote":"2592641107.0665","confirm":1},{"ts":1658246400000,"open":"1539.58","high":"1591.01","low":"1534","close":"1561.19","volume":"11442659","vol_ccy":"1144265.9","vol_ccy_quote":"1780986938.7255","confirm":1},{"ts":1658260800000,"open":"1561.2","high":"1589.87","low":"1525.74","close":"1542.28","volume":"5284240","vol_ccy":"528424","vol_ccy_quote":"821579103.54","confirm":1},{"ts":1658275200000,"open":"1542.16","high":"1568","low":"1510.58","close":"1561.7","volume":"7412613","vol_ccy":"741261.3","vol_ccy_quote":"1145700877.893","confirm":1},{"ts":1658289600000,"open":"1561.7","high":"1581.45","low":"1529.03","close":"1531.28","volume":"7819346","vol_ccy":"781934.6","vol_ccy_quote":"1212675003.429","confirm":1},{"ts":1658304000000,"open":"1531.29","high":"1616.61","low":"1526.49","close":"1603.18","volume":"14187337","vol_ccy":"1418733.7","vol_ccy_quote":"2226550028.27725","confirm":1},{"ts":1658318400000,"open":"1603.19","high":"1622.1","low":"1582","close":"1596.67","volume":"12074752","vol_ccy":"1207475.2","vol_ccy_quote":"1933155720.448","confirm":1},{"ts":1658332800000,"open":"1596.68","high":"1597.93","low":"1537","close":"1551.8","volume":"10151685","vol_ccy":"1015168.5","vol_ccy_quote":"1594679976.14625","confirm":1},{"ts":1658347200000,"open":"1551.73","high":"1571.23","low":"1483.2","close":"1521.94","volume":"11573758","vol_ccy":"1157375.8","vol_ccy_quote":"1773128659.995","confirm":1},{"ts":1658361600000,"open":"1522.22","high":"1554","low":"1482.35","close":"1488.28","volume":"9635457","vol_ccy":"963545.7","vol_ccy_quote":"1456604079.01125","confirm":1},{"ts":1658376000000,"open":"1488.19","high":"1498","low":"1462.96","close":"1488.25","volume":"8242096","vol_ccy":"824209.6","vol_ccy_quote":"1223415519.76","confirm":1},{"ts":1658390400000,"open":"1488.23","high":"1519.5","low":"1476.66","close":"1489.19","volume":"8859920","vol_ccy":"885992","vol_ccy_quote":"1323136022.84","confirm":1},{"ts":1658404800000,"open":"1489.3","high":"1516.5","low":"1481.13","close":"1510.68","volume":"10376122","vol_ccy":"1037612.2","vol_ccy_quote":"1555798326.7105","confirm":1},{"ts":1658419200000,"open":"1510.43","high":"1582.6","low":"1508.88","close":"1578.91","volume":"12623090","vol_ccy":"1262309","vol_ccy_quote":"1950526178.345","confirm":1},{"ts":1658433600000,"open":"1579.06","high":"1607","low":"1563.86","close":"1575.36","volume":"6110752","vol_ccy":"611075.2","vol_ccy_quote":"966305435.264","confirm":1},{"ts":1658448000000,"open":"1575.36","high":"1595.62","low":"1552.76","close":"1561.87","volume":"5183171","vol_ccy":"518317.1","vol_ccy_quote":"816294914.903","confirm":1},{"ts":1658462400000,"open":"1561.82","high":"1614.9","low":"1555.6","close":"1601.01","volume":"7963696","vol_ccy":"796369.6","vol_ccy_quote":"1260917869.692","confirm":1},{"ts":1658476800000,"open":"1601.02","high":"1647","low":"1594.74","close":"1638.53","volume":"11477715","vol_ccy":"1147771.5","vol_ccy_quote":"1859759986.30875","confirm":1},{"ts":1658491200000,"open":"1638.42","high":"1645","low":"1568.13","close":"1574.88","volume":"13478250","vol_ccy":"1347825","vol_ccy_quote":"2165425753.6875","confirm":1},{"ts":1658505600000,"open":"1574.89","high":"1593","low":"1519.2","close":"1526.57","volume":"9834171","vol_ccy":"983417.1","vol_ccy_quote":"1527654874.3965","confirm":1},{"ts":1658520000000,"open":"1526.57","high":"1544.99","low":"1516.83","close":"1535.3","volume":"3853376","vol_ccy":"385337.6","vol_ccy_quote":"589922001.936","confirm":1},{"ts":1658534400000,"open":"1535.31","high":"1579.98","low":"1522.99","close":"1570.63","volume":"5047743","vol_ccy":"504774.3","vol_ccy_quote":"783524549.75325","confirm":1},{"ts":1658548800000,"open":"1570.65","high":"1596.67","low":"1563.9","close":"1578.48","volume":"5787217","vol_ccy":"578721.7","vol_ccy_quote":"912890077.6225","confirm":1},{"ts":1658563200000,"open":"1578.47","high":"1588.1","low":"1518.49","close":"1522.61","volume":"9105959","vol_ccy":"910595.9","vol_ccy_quote":"1413169712.63825","confirm":1},{"ts":1658577600000,"open":"1522.65","high":"1537.82","low":"1501","close":"1524.35","volume":"7534617","vol_ccy":"753461.7","vol_ccy_quote":"1146358070.7735","confirm":1},{"ts":1658592000000,"open":"1524.36","high":"1533.55","low":"1487.24","close":"1513.29","volume":"8306066","vol_ccy":"830606.6","vol_ccy_quote":"1258045062.426","confirm":1},{"ts":1658606400000,"open":"1513.28","high":"1555.55","low":"1511","close":"1548.69","volume":"4348419","vol_ccy":"434841.9","vol_ccy_quote":"666234320.247","confirm":1},{"ts":1658620800000,"open":"1548.69","high":"1586.84","low":"1545.2","close":"1551.35","volume":"5678381","vol_ccy":"567838.1","vol_ccy_quote":"884703116.562","confirm":1},{"ts":1658635200000,"open":"1551.15","high":"1638.82","low":"1546.18","close":"1604.5","volume":"9651819","vol_ccy":"965181.9","vol_ccy_quote":"1529970153.55875","confirm":1},{"ts":1658649600000,"open":"1604.5","high":"1633","low":"1580.02","close":"1615.89","volume":"8221268","vol_ccy":"822126.8","vol_ccy_quote":"1322269694.097","confirm":1},{"ts":1658664000000,"open":"1615.86","high":"1625.46","low":"1573","close":"1612.66","volume":"9479294","vol_ccy":"947929.4","vol_ccy_quote":"1523080823.803","confirm":1},{"ts":1658678400000,"open":"1612.74","high":"1624.25","low":"1583.16","close":"1602.46","volume":"5709133","vol_ccy":"570913.3","vol_ccy_quote":"916688367.42825","confirm":1},{"ts":1658692800000,"open":"1602.26","high":"1665","low":"1588","close":"1597.45","volume":"8553147","vol_ccy":"855314.7","vol_ccy_quote":"1379774429.45925","confirm":1},{"ts":1658707200000,"open":"1597.89","high":"1609.69","low":"1498.22","close":"1511.88","volume":"11654607","vol_ccy":"1165460.7","vol_ccy_quote":"1811615421.294","confirm":1},{"ts":1658721600000,"open":"1511.89","high":"1529.99","low":"1499.7","close":"1521.51","volume":"6062294","vol_ccy":"606229.4","vol_ccy_quote":"918905853.2115","confirm":1},{"ts":1658736000000,"open":"1521.59","high":"1555","low":"1511.53","close":"1536.99","volume":"6843307","vol_ccy":"684330.7","vol_ccy_quote":"1047900203.46925","confirm":1},{"ts":1658750400000,"open":"1537","high":"1538.93","low":"1502.1","close":"1526.23","volume":"10069685","vol_ccy":"1006968.5","vol_ccy_quote":"1536699383.9525","confirm":1},{"ts":1658764800000,"open":"1526.24","high":"1535.73","low":"1453.99","close":"1494.48","volume":"8762369","vol_ccy":"876236.9","vol_ccy_quote":"1316642328.309","confirm":1},{"ts":1658779200000,"open":"1494.53","high":"1543","low":"1435","close":"1441.36","volume":"11327071","vol_ccy":"1132707.1","vol_ccy_quote":"1674676297.90475","confirm":1},{"ts":1658793600000,"open":"1441.35","high":"1449.85","low":"1400","close":"1432.28","volume":"10109816","vol_ccy":"1010981.6","vol_ccy_quote":"1446583241.992","confirm":1},{"ts":1658808000000,"open":"1432.28","high":"1438.79","low":"1407","close":"1409.76","volume":"4796748","vol_ccy":"479674.8","vol_ccy_quote":"682077179.421","confirm":1},{"ts":1658822400000,"open":"1409.72","high":"1424.22","low":"1382","close":"1406.17","volume":"5926272","vol_ccy":"592627.2","vol_ccy_quote":"835150164.024","confirm":1},{"ts":1658836800000,"open":"1406.44","high":"1420.95","low":"1363","close":"1368.87","volume":"13081790","vol_ccy":"1308179","vol_ccy_quote":"1814866264.202","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1395.85","low":"1356","close":"1365.77","volume":"7096442","vol_ccy":"709644.2","vol_ccy_quote":"976716656.633","confirm":1},{"ts":1658865600000,"open":"1365.78","high":"1454.42","low":"1354.58","close":"1448.5","volume":"9937176","vol_ccy":"993717.6","vol_ccy_quote":"1394215557.562","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1458.88","low":"1421.29","close":"1425.19","volume":"6358026","vol_ccy":"635802.6","vol_ccy_quote":"914972742.293","confirm":1},{"ts":1658894400000,"open":"1425.18","high":"1473.62","low":"1422.8","close":"1464.3","volume":"7465333","vol_ccy":"746533.3","vol_ccy_quote":"1084189836.842","confirm":1},{"ts":1658908800000,"open":"1464.31","high":"1474.6","low":"1447.5","close":"1452.6","volume":"5749203","vol_ccy":"574920.3","vol_ccy_quote":"840626477.463","confirm":1},{"ts":1658923200000,"open":"1452.59","high":"1496.79","low":"1444.8","close":"1488.94","volume":"9702511","vol_ccy":"970251.1","vol_ccy_quote":"1434573298.072","confirm":1},{"ts":1658937600000,"open":"1488.94","high":"1614.77","low":"1477.66","close":"1588.18","volume":"26451932","vol_ccy":"2645193.2","vol_ccy_quote":"4091356850.079","confirm":1},{"ts":1658952000000,"open":"1588.2","high":"1646.2","low":"1585.21","close":"1635.91","volume":"7556704","vol_ccy":"755670.4","vol_ccy_quote":"1220242709.834","confirm":1},{"ts":1658966400000,"open":"1636.06","high":"1677.72","low":"1605.8","close":"1648.62","volume":"8592338","vol_ccy":"859233.8","vol_ccy_quote":"1410962817.534","confirm":1},{"ts":1658980800000,"open":"1648.63","high":"1653.94","low":"1614.26","close":"1618.62","volume":"6062505","vol_ccy":"606250.5","vol_ccy_quote":"992449664.496","confirm":1},{"ts":1658995200000,"open":"1618.82","high":"1643.4","low":"1590","close":"1641.24","volume":"5873029","vol_ccy":"587302.9","vol_ccy_quote":"953653815.697","confirm":1},{"ts":1659009600000,"open":"1641.25","high":"1758.07","low":"1595","close":"1728.23","volume":"26445297","vol_ccy":"2644529.7","vol_ccy_quote":"4389394870.352","confirm":1},{"ts":1659024000000,"open":"1728.44","high":"1750.64","low":"1713.49","close":"1726.6","volume":"8300024","vol_ccy":"830002.4","vol_ccy_quote":"1435886749.632","confirm":1},{"ts":1659038400000,"open":"1726.43","high":"1785.98","low":"1712.11","close":"1724.79","volume":"7057190","vol_ccy":"705719","vol_ccy_quote":"1233470612.173","confirm":1},{"ts":1659052800000,"open":"1724.79","high":"1734.14","low":"1696","close":"1726.79","volume":"5979282","vol_ccy":"597928.2","vol_ccy_quote":"1025747062.567","confirm":1},{"ts":1659067200000,"open":"1726.8","high":"1752.91","low":"1706.55","close":"1715.88","volume":"6612521","vol_ccy":"661252.1","vol_ccy_quote":"1143126090.637","confirm":1},{"ts":1659081600000,"open":"1715.81","high":"1732.84","low":"1667.18","close":"1681.49","volume":"8859834","vol_ccy":"885983.4","vol_ccy_quote":"1510392468.154","confirm":1},{"ts":1659096000000,"open":"1681.25","high":"1745","low":"1657","close":"1721.99","volume":"14079217","vol_ccy":"1407921.7","vol_ccy_quote":"2397377627.705","confirm":1},{"ts":1659110400000,"open":"1722","high":"1736","low":"1668.02","close":"1724.21","volume":"10931112","vol_ccy":"1093111.2","vol_ccy_quote":"1859474913.266","confirm":1},{"ts":1659124800000,"open":"1724.44","high":"1766.56","low":"1702.2","close":"1721.86","volume":"6546259","vol_ccy":"654625.9","vol_ccy_quote":"1135391368.873","confirm":1},{"ts":1659139200000,"open":"1721.86","high":"1734.66","low":"1684.34","close":"1706.92","volume":"6189280","vol_ccy":"618928","vol_ccy_quote":"1060173384.436","confirm":1},{"ts":1659153600000,"open":"1707.2","high":"1720.77","low":"1688.53","close":"1715.63","volume":"3481428","vol_ccy":"348142.8","vol_ccy_quote":"594353286.322","confirm":1},{"ts":1659168000000,"open":"1715.85","high":"1725.99","low":"1677.01","close":"1704.29","volume":"5452764","vol_ccy":"545276.4","vol_ccy_quote":"927147915.798","confirm":1},{"ts":1659182400000,"open":"1704.29","high":"1744.28","low":"1695.47","close":"1736.47","volume":"7475038","vol_ccy":"747503.8","vol_ccy_quote":"1288456468.103","confirm":1},{"ts":1659196800000,"open":"1736.47","high":"1737.9","low":"1689","close":"1692.18","volume":"4335168","vol_ccy":"433516.8","vol_ccy_quote":"744588229.318","confirm":1},{"ts":1659211200000,"open":"1692.18","high":"1709.61","low":"1673","close":"1697.5","volume":"5342281","vol_ccy":"534228.1","vol_ccy_quote":"904229081.635","confirm":1},{"ts":1659225600000,"open":"1697.82","high":"1713.55","low":"1686.36","close":"1693.75","volume":"4056024","vol_ccy":"405602.4","vol_ccy_quote":"689429168.651","confirm":1},{"ts":1659240000000,"open":"1693.73","high":"1708","low":"1689.05","close":"1697.54","volume":"2978186","vol_ccy":"297818.6","vol_ccy_quote":"505970721.251","confirm":1},{"ts":1659254400000,"open":"1697.46","high":"1724.98","low":"1686.5","close":"1718.4","volume":"4444953","vol_ccy":"444495.3","vol_ccy_quote":"758451523.19","confirm":1},{"ts":1659268800000,"open":"1718.39","high":"1722.64","low":"1691","close":"1711.98","volume":"4131454","vol_ccy":"413145.4","vol_ccy_quote":"706133424.989","confirm":1},{"ts":1659283200000,"open":"1711.98","high":"1755","low":"1686.8","close":"1717.77","volume":"9086083","vol_ccy":"908608.3","vol_ccy_quote":"1560222045.432","confirm":1},{"ts":1659297600000,"open":"1717.89","high":"1725.48","low":"1666.29","close":"1678.75","volume":"4581418","vol_ccy":"458141.8","vol_ccy_quote":"774349279.049","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"1705","low":"1673.5","close":"1691.46","volume":"3496524","vol_ccy":"349652.4","vol_ccy_quote":"590772245.444","confirm":1},{"ts":1659326400000,"open":"1691.45","high":"1697.19","low":"1673.1","close":"1692.69","volume":"3757457","vol_ccy":"375745.7","vol_ccy_quote":"633390470.467","confirm":1},{"ts":1659340800000,"open":"1692.63","high":"1695.7","low":"1641.55","close":"1667.99","volume":"6211643","vol_ccy":"621164.3","vol_ccy_quote":"1036330511.655","confirm":1},{"ts":1659355200000,"open":"1668","high":"1690","low":"1636","close":"1672.91","volume":"10364695","vol_ccy":"1036469.5","vol_ccy_quote":"1727602729.936","confirm":1},{"ts":1659369600000,"open":"1672.92","high":"1674","low":"1616.36","close":"1622.4","volume":"7032855","vol_ccy":"703285.5","vol_ccy_quote":"1151954496.636","confirm":1},{"ts":1659384000000,"open":"1622.69","high":"1643.96","low":"1606","close":"1630.01","volume":"5084608","vol_ccy":"508460.8","vol_ccy_quote":"826966353.243","confirm":1},{"ts":1659398400000,"open":"1629.94","high":"1657.23","low":"1567.83","close":"1577.51","volume":"9669904","vol_ccy":"966990.4","vol_ccy_quote":"1551709236.113","confirm":1},{"ts":1659412800000,"open":"1577.31","high":"1595.84","low":"1565.74","close":"1592.9","volume":"5477961","vol_ccy":"547796.1","vol_ccy_quote":"866443116.25","confirm":1},{"ts":1659427200000,"open":"1592.89","high":"1598","low":"1557","close":"1587.54","volume":"6906792","vol_ccy":"690679.2","vol_ccy_quote":"1091454877.059","confirm":1},{"ts":1659441600000,"open":"1587.54","high":"1638.43","low":"1564.26","close":"1629.28","volume":"15597384","vol_ccy":"1559738.4","vol_ccy_quote":"2494974617.425","confirm":1},{"ts":1659456000000,"open":"1629.29","high":"1678","low":"1622.4","close":"1636.86","volume":"10439726","vol_ccy":"1043972.6","vol_ccy_quote":"1726199118.174","confirm":1},{"ts":1659470400000,"open":"1636.87","high":"1662.54","low":"1628","close":"1630.99","volume":"3365029","vol_ccy":"336502.9","vol_ccy_quote":"553715081.229","confirm":1},{"ts":1659484800000,"open":"1631.12","high":"1639.18","low":"1589.8","close":"1619.68","volume":"6401036","vol_ccy":"640103.6","vol_ccy_quote":"1031273486.338","confirm":1},{"ts":1659499200000,"open":"1619.69","high":"1644","low":"1612.55","close":"1628.79","volume":"4141596","vol_ccy":"414159.6","vol_ccy_quote":"674855260.4","confirm":1},{"ts":1659513600000,"open":"1628.79","high":"1672","low":"1628.55","close":"1665.07","volume":"6509835","vol_ccy":"650983.5","vol_ccy_quote":"1076781191.061","confirm":1},{"ts":1659528000000,"open":"1665.07","high":"1685","low":"1645","close":"1656.08","volume":"9151969","vol_ccy":"915196.9","vol_ccy_quote":"1520831782.836","confirm":1},{"ts":1659542400000,"open":"1656","high":"1671.88","low":"1647.4","close":"1654.14","volume":"4747732","vol_ccy":"474773.2","vol_ccy_quote":"788349849.359","confirm":1},{"ts":1659556800000,"open":"1654.4","high":"1657.41","low":"1607.39","close":"1618.53","volume":"4867697","vol_ccy":"486769.7","vol_ccy_quote":"792904903.715","confirm":1},{"ts":1659571200000,"open":"1618.52","high":"1659.25","low":"1615.63","close":"1651.42","volume":"5349772","vol_ccy":"534977.2","vol_ccy_quote":"879994919.383","confirm":1},{"ts":1659585600000,"open":"1651.7","high":"1663","low":"1616.01","close":"1626.35","volume":"5897049","vol_ccy":"589704.9","vol_ccy_quote":"966682602.8985","confirm":1},{"ts":1659600000000,"open":"1626.35","high":"1631.49","low":"1606.3","close":"1616.08","volume":"5251547","vol_ccy":"525154.7","vol_ccy_quote":"850837016.895","confirm":1},{"ts":1659614400000,"open":"1616.07","high":"1644.46","low":"1596","close":"1615.23","volume":"9873377","vol_ccy":"987337.7","vol_ccy_quote":"1597653427.222","confirm":1},{"ts":1659628800000,"open":"1615.23","high":"1624.33","low":"1580.7","close":"1590.72","volume":"6712741","vol_ccy":"671274.1","vol_ccy_quote":"1073263143.616","confirm":1},{"ts":1659643200000,"open":"1590.72","high":"1612.56","low":"1581","close":"1607.38","volume":"2679776","vol_ccy":"267977.6","vol_ccy_quote":"428069010.239","confirm":1},{"ts":1659657600000,"open":"1607.49","high":"1669.97","low":"1604.94","close":"1659.59","volume":"7426916","vol_ccy":"742691.6","vol_ccy_quote":"1221449039.616","confirm":1},{"ts":1659672000000,"open":"1659.6","high":"1678.88","low":"1646.67","close":"1662.92","volume":"5023831","vol_ccy":"502383.1","vol_ccy_quote":"835241188.333","confirm":1},{"ts":1659686400000,"open":"1662.98","high":"1718.72","low":"1652","close":"1713.07","volume":"8050475","vol_ccy":"805047.5","vol_ccy_quote":"1355251391.364","confirm":1},{"ts":1659700800000,"open":"1713.08","high":"1725.79","low":"1666","close":"1670.53","volume":"13554994","vol_ccy":"1355499.4","vol_ccy_quote":"2293777467.63","confirm":1},{"ts":1659715200000,"open":"1670.5","high":"1684.55","low":"1656.3","close":"1681.04","volume":"5895142","vol_ccy":"589514.2","vol_ccy_quote":"984417575.872","confirm":1},{"ts":1659729600000,"open":"1680.86","high":"1742.83","low":"1666.3","close":"1736.57","volume":"6163846","vol_ccy":"616384.6","vol_ccy_quote":"1054062997.91","confirm":1},{"ts":1659744000000,"open":"1736.58","high":"1749.9","low":"1725","close":"1734.62","volume":"4914713","vol_ccy":"491471.3","vol_ccy_quote":"854033228.588","confirm":1},{"ts":1659758400000,"open":"1734.63","high":"1738.26","low":"1714.15","close":"1720.99","volume":"3165686","vol_ccy":"316568.6","vol_ccy_quote":"545860793.418","confirm":1},{"ts":1659772800000,"open":"1720.99","high":"1725","low":"1703.18","close":"1712.21","volume":"3869898","vol_ccy":"386989.8","vol_ccy_quote":"663489997.97","confirm":1},{"ts":1659787200000,"open":"1712.21","high":"1721.29","low":"1706","close":"1715.4","volume":"3180739","vol_ccy":"318073.9","vol_ccy_quote":"545156146.567","confirm":1},{"ts":1659801600000,"open":"1715.4","high":"1720.97","low":"1685.42","close":"1714.64","volume":"4884124","vol_ccy":"488412.4","vol_ccy_quote":"833818035.31","confirm":1},{"ts":1659816000000,"open":"1714.64","high":"1724.49","low":"1687","close":"1690.32","volume":"2821213","vol_ccy":"282121.3","vol_ccy_quote":"480722199.731","confirm":1},{"ts":1659830400000,"open":"1690.32","high":"1697.83","low":"1668","close":"1683.61","volume":"4550663","vol_ccy":"455066.3","vol_ccy_quote":"764488566.034","confirm":1},{"ts":1659844800000,"open":"1683.6","high":"1688.63","low":"1672.51","close":"1685.59","volume":"2178521","vol_ccy":"217852.1","vol_ccy_quote":"366437416.28","confirm":1},{"ts":1659859200000,"open":"1685.6","high":"1695","low":"1673.19","close":"1692.24","volume":"2675436","vol_ccy":"267543.6","vol_ccy_quote":"450472944.663","confirm":1},{"ts":1659873600000,"open":"1692.24","high":"1715.7","low":"1690","close":"1699.03","volume":"5316363","vol_ccy":"531636.3","vol_ccy_quote":"905256479.675","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"1718.6","low":"1694.88","close":"1708.21","volume":"2440390","vol_ccy":"244039","vol_ccy_quote":"416872813.747","confirm":1},{"ts":1659902400000,"open":"1708.31","high":"1730.69","low":"1691","close":"1700.21","volume":"3534956","vol_ccy":"353495.6","vol_ccy_quote":"604603268.417","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"1719.9","low":"1693.8","close":"1709.7","volume":"3642996","vol_ccy":"364299.6","vol_ccy_quote":"622109963.586","confirm":1},{"ts":1659931200000,"open":"1709.7","high":"1742.88","low":"1707.84","close":"1732.77","volume":"5593108","vol_ccy":"559310.8","vol_ccy_quote":"966490481.054","confirm":1},{"ts":1659945600000,"open":"1732.76","high":"1796.42","low":"1728.1","close":"1789.43","volume":"9886349","vol_ccy":"988634.9","vol_ccy_quote":"1746116166.316","confirm":1},{"ts":1659960000000,"open":"1789.43","high":"1820.72","low":"1766.26","close":"1775.04","volume":"10524864","vol_ccy":"1052486.4","vol_ccy_quote":"1889071427.803","confirm":1},{"ts":1659974400000,"open":"1775.01","high":"1788","low":"1752","close":"1783.44","volume":"5349061","vol_ccy":"534906.1","vol_ccy_quote":"947146218.836","confirm":1},{"ts":1659988800000,"open":"1783.4","high":"1801.3","low":"1757.32","close":"1776.6","volume":"3918664","vol_ccy":"391866.4","vol_ccy_quote":"696978070.661","confirm":1},{"ts":1660003200000,"open":"1776.6","high":"1786.46","low":"1761.47","close":"1777.99","volume":"3310410","vol_ccy":"331041","vol_ccy_quote":"586970435.614","confirm":1},{"ts":1660017600000,"open":"1777.99","high":"1791.77","low":"1766.54","close":"1781.73","volume":"4046296","vol_ccy":"404629.6","vol_ccy_quote":"719493140.515","confirm":1},{"ts":1660032000000,"open":"1781.73","high":"1783","low":"1692","close":"1704.23","volume":"13179096","vol_ccy":"1317909.6","vol_ccy_quote":"2285002027.013","confirm":1},{"ts":1660046400000,"open":"1704.23","high":"1717.54","low":"1668.1","close":"1685.15","volume":"10220035","vol_ccy":"1022003.5","vol_ccy_quote":"1730669227.181","confirm":1},{"ts":1660060800000,"open":"1685.14","high":"1697.9","low":"1673.67","close":"1688.34","volume":"4055224","vol_ccy":"405522.4","vol_ccy_quote":"684252181.621","confirm":1},{"ts":1660075200000,"open":"1688.16","high":"1715.87","low":"1686.98","close":"1703.36","volume":"2726594","vol_ccy":"272659.4","vol_ccy_quote":"464640109.79","confirm":1},{"ts":1660089600000,"open":"1703.07","high":"1703.07","low":"1656.25","close":"1669.99","volume":"6639156","vol_ccy":"663915.6","vol_ccy_quote":"1112897843.671","confirm":1},{"ts":1660104000000,"open":"1669.99","high":"1691.55","low":"1668.36","close":"1686.08","volume":"3540264","vol_ccy":"354026.4","vol_ccy_quote":"594971335.048","confirm":1},{"ts":1660118400000,"open":"1686.08","high":"1714","low":"1683.85","close":"1706.88","volume":"5650535","vol_ccy":"565053.5","vol_ccy_quote":"960391092.461","confirm":1},{"ts":1660132800000,"open":"1706.87","high":"1855","low":"1703.4","close":"1837.38","volume":"23055427","vol_ccy":"2305542.7","vol_ccy_quote":"4150639934.401","confirm":1},{"ts":1660147200000,"open":"1837.24","high":"1848.74","low":"1803.69","close":"1818.42","volume":"5646944","vol_ccy":"564694.4","vol_ccy_quote":"1031757819.959","confirm":1},{"ts":1660161600000,"open":"1818.59","high":"1888","low":"1817.93","close":"1853.75","volume":"5094653","vol_ccy":"509465.3","vol_ccy_quote":"943257184.575","confirm":1},{"ts":1660176000000,"open":"1853.74","high":"1919","low":"1850.22","close":"1880.18","volume":"11877946","vol_ccy":"1187794.6","vol_ccy_quote":"2236703411.548","confirm":1},{"ts":1660190400000,"open":"1880.03","high":"1907","low":"1870.23","close":"1878.41","volume":"7365212","vol_ccy":"736521.2","vol_ccy_quote":"1391805796.425","confirm":1},{"ts":1660204800000,"open":"1878.24","high":"1914.35","low":"1873.45","close":"1903.6","volume":"4527162","vol_ccy":"452716.2","vol_ccy_quote":"855806368.323","confirm":1},{"ts":1660219200000,"open":"1903.61","high":"1945","low":"1883.99","close":"1890.46","volume":"13466129","vol_ccy":"1346612.9","vol_ccy_quote":"2575870949.447","confirm":1},{"ts":1660233600000,"open":"1890.47","high":"1908.48","low":"1875.24","close":"1898.8","volume":"5242926","vol_ccy":"524292.6","vol_ccy_quote":"991882420.794","confirm":1},{"ts":1660248000000,"open":"1898.79","high":"1905","low":"1866.6","close":"1880.16","volume":"3269620","vol_ccy":"326962","vol_ccy_quote":"616290898.314","confirm":1},{"ts":1660262400000,"open":"1880.19","high":"1914.7","low":"1856.94","close":"1903.56","volume":"5702745","vol_ccy":"570274.5","vol_ccy_quote":"1076524357.27","confirm":1},{"ts":1660276800000,"open":"1903.55","high":"1909.52","low":"1882.43","close":"1888.69","volume":"3297678","vol_ccy":"329767.8","vol_ccy_quote":"624036055.857","confirm":1},{"ts":1660291200000,"open":"1888.69","high":"1904.4","low":"1852","close":"1868.76","volume":"6255265","vol_ccy":"625526.5","vol_ccy_quote":"1176633353.776","confirm":1},{"ts":1660305600000,"open":"1868.76","high":"1904.6","low":"1866.55","close":"1897.16","volume":"7356654","vol_ccy":"735665.4","vol_ccy_quote":"1385953286.183","confirm":1},{"ts":1660320000000,"open":"1897.17","high":"1932","low":"1890.52","close":"1925.72","volume":"5077875","vol_ccy":"507787.5","vol_ccy_quote":"970015454.329","confirm":1},{"ts":1660334400000,"open":"1925.77","high":"1965.14","low":"1916.27","close":"1958.17","volume":"5616022","vol_ccy":"561602.2","vol_ccy_quote":"1088654921.78","confirm":1},{"ts":1660348800000,"open":"1958.17","high":"1999","low":"1946","close":"1996.35","volume":"7293514","vol_ccy":"729351.4","vol_ccy_quote":"1437143885.64","confirm":1},{"ts":1660363200000,"open":"1996.35","high":"2020.77","low":"1985.21","close":"1996.03","volume":"8553658","vol_ccy":"855365.8","vol_ccy_quote":"1711822075.135","confirm":1},{"ts":1660377600000,"open":"1996.03","high":"2007.99","low":"1970.02","close":"1985.99","volume":"6063675","vol_ccy":"606367.5","vol_ccy_quote":"1207953396.76","confirm":1},{"ts":1660392000000,"open":"1985.99","high":"1996","low":"1963.1","close":"1987.79","volume":"5454008","vol_ccy":"545400.8","vol_ccy_quote":"1080075719.777","confirm":1},{"ts":1660406400000,"open":"1987.8","high":"2003.56","low":"1971.39","close":"1975.45","volume":"4268147","vol_ccy":"426814.7","vol_ccy_quote":"848441292.619","confirm":1},{"ts":1660420800000,"open":"1975.41","high":"1994.87","low":"1967","close":"1983.48","volume":"2263242","vol_ccy":"226324.2","vol_ccy_quote":"448656444.419","confirm":1},{"ts":1660435200000,"open":"1983.48","high":"1994","low":"1970.75","close":"1985.51","volume":"2820484","vol_ccy":"282048.4","vol_ccy_quote":"559707407.706","confirm":1},{"ts":1660449600000,"open":"1985.52","high":"2031.54","low":"1981.1","close":"2016.76","volume":"5837636","vol_ccy":"583763.6","vol_ccy_quote":"1170082891.461","confirm":1},{"ts":1660464000000,"open":"2016.76","high":"2017.86","low":"1978.77","close":"1989.5","volume":"5849465","vol_ccy":"584946.5","vol_ccy_quote":"1170317114.131","confirm":1},{"ts":1660478400000,"open":"1989.49","high":"1991.06","low":"1970.37","close":"1984.31","volume":"3948309","vol_ccy":"394830.9","vol_ccy_quote":"782099666.143","confirm":1},{"ts":1660492800000,"open":"1984.32","high":"1985","low":"1905.39","close":"1931.05","volume":"8594636","vol_ccy":"859463.6","vol_ccy_quote":"1666928948.195","confirm":1},{"ts":1660507200000,"open":"1931.05","high":"1963","low":"1917.02","close":"1935.46","volume":"3886765","vol_ccy":"388676.5","vol_ccy_quote":"753294544.597","confirm":1},{"ts":1660521600000,"open":"1935.39","high":"2013.37","low":"1923.18","close":"1986.73","volume":"9353947","vol_ccy":"935394.7","vol_ccy_quote":"1850841368.785","confirm":1},{"ts":1660536000000,"open":"1986.57","high":"1993.85","low":"1887","close":"1900.41","volume":"11946691","vol_ccy":"1194669.1","vol_ccy_quote":"2309542711.61","confirm":1},{"ts":1660550400000,"open":"1900.42","high":"1913.41","low":"1875.51","close":"1891.07","volume":"6849014","vol_ccy":"684901.4","vol_ccy_quote":"1300101892.832","confirm":1},{"ts":1660564800000,"open":"1891.08","high":"1922.58","low":"1873","close":"1917.03","volume":"9243623","vol_ccy":"924362.3","vol_ccy_quote":"1756979036.235","confirm":1},{"ts":1660579200000,"open":"1917.03","high":"1933","low":"1884.42","close":"1889.58","volume":"5556882","vol_ccy":"555688.2","vol_ccy_quote":"1059962459.981","confirm":1},{"ts":1660593600000,"open":"1889.59","high":"1919.49","low":"1876","close":"1899.15","volume":"4143781","vol_ccy":"414378.1","vol_ccy_quote":"787313886.135","confirm":1},{"ts":1660608000000,"open":"1899.38","high":"1915","low":"1861.13","close":"1888.07","volume":"7513914","vol_ccy":"751391.4","vol_ccy_quote":"1419333868.788","confirm":1},{"ts":1660622400000,"open":"1888.18","high":"1893.87","low":"1857","close":"1886.49","volume":"5457127","vol_ccy":"545712.7","vol_ccy_quote":"1022904297.606","confirm":1},{"ts":1660636800000,"open":"1886.54","high":"1914.85","low":"1874.52","close":"1906.32","volume":"5046723","vol_ccy":"504672.3","vol_ccy_quote":"956406579.32","confirm":1},{"ts":1660651200000,"open":"1906.32","high":"1914.56","low":"1863.01","close":"1887.71","volume":"8697107","vol_ccy":"869710.7","vol_ccy_quote":"1639398342.251","confirm":1},{"ts":1660665600000,"open":"1887.7","high":"1898.32","low":"1852","close":"1879.18","volume":"6595583","vol_ccy":"659558.3","vol_ccy_quote":"1237631915.582","confirm":1},{"ts":1660680000000,"open":"1879.19","high":"1886.86","low":"1866.7","close":"1877.13","volume":"2058616","vol_ccy":"205861.6","vol_ccy_quote":"386456283.365","confirm":1},{"ts":1660694400000,"open":"1877.13","high":"1905.42","low":"1875","close":"1895.86","volume":"5358554","vol_ccy":"535855.4","vol_ccy_quote":"1014441174.049","confirm":1},{"ts":1660708800000,"open":"1895.86","high":"1958.22","low":"1888","close":"1890.44","volume":"13369077","vol_ccy":"1336907.7","vol_ccy_quote":"2571405459.733","confirm":1},{"ts":1660723200000,"open":"1890.53","high":"1903.35","low":"1866","close":"1876.9","volume":"6253305","vol_ccy":"625330.5","vol_ccy_quote":"1178281212.034","confirm":1},{"ts":1660737600000,"open":"1876.91","high":"1886.77","low":"1819.09","close":"1831.25","volume":"13589539","vol_ccy":"1358953.9","vol_ccy_quote":"2508933709.967","confirm":1},{"ts":1660752000000,"open":"1831.25","high":"1871","low":"1824.3","close":"1838.2","volume":"8322423","vol_ccy":"832242.3","vol_ccy_quote":"1536109941.867","confirm":1},{"ts":1660766400000,"open":"1838.07","high":"1854.33","low":"1823","close":"1834.24","volume":"3398240","vol_ccy":"339824","vol_ccy_quote":"624625483.599","confirm":1},{"ts":1660780800000,"open":"1834.45","high":"1865.9","low":"1821.3","close":"1848.58","volume":"4733164","vol_ccy":"473316.4","vol_ccy_quote":"874837861.927","confirm":1},{"ts":1660795200000,"open":"1848.58","high":"1853","low":"1836.19","close":"1845.41","volume":"3436314","vol_ccy":"343631.4","vol_ccy_quote":"634221389.388","confirm":1},{"ts":1660809600000,"open":"1845.33","high":"1866","low":"1833.43","close":"1859.36","volume":"4496856","vol_ccy":"449685.6","vol_ccy_quote":"832556304.977","confirm":1},{"ts":1660824000000,"open":"1859.44","high":"1882","low":"1848.04","close":"1872.65","volume":"8668703","vol_ccy":"866870.3","vol_ccy_quote":"1617280642.33","confirm":1},{"ts":1660838400000,"open":"1872.54","high":"1879","low":"1856.2","close":"1869.92","volume":"4967185","vol_ccy":"496718.5","vol_ccy_quote":"927946410.274","confirm":1},{"ts":1660852800000,"open":"1870.06","high":"1879.92","low":"1843.16","close":"1846.4","volume":"3757653","vol_ccy":"375765.3","vol_ccy_quote":"699075379.103","confirm":1},{"ts":1660867200000,"open":"1846.26","high":"1848.27","low":"1806.72","close":"1818.14","volume":"7721564","vol_ccy":"772156.4","vol_ccy_quote":"1406836001.394","confirm":1},{"ts":1660881600000,"open":"1818.13","high":"1824.8","low":"1713.5","close":"1745.18","volume":"13387374","vol_ccy":"1338737.4","vol_ccy_quote":"2364088838.225","confirm":1},{"ts":1660896000000,"open":"1745.04","high":"1745.35","low":"1681.13","close":"1707.42","volume":"11809571","vol_ccy":"1180957.1","vol_ccy_quote":"2031011202.76","confirm":1},{"ts":1660910400000,"open":"1707.47","high":"1707.47","low":"1675","close":"1697.81","volume":"8580510","vol_ccy":"858051","vol_ccy_quote":"1454265385.479","confirm":1},{"ts":1660924800000,"open":"1697.73","high":"1725.97","low":"1679.16","close":"1701.27","volume":"7618337","vol_ccy":"761833.7","vol_ccy_quote":"1299894991.496","confirm":1},{"ts":1660939200000,"open":"1701.18","high":"1706.84","low":"1603","close":"1608.67","volume":"11066872","vol_ccy":"1106687.2","vol_ccy_quote":"1816608982.474","confirm":1},{"ts":1660953600000,"open":"1608.67","high":"1639.9","low":"1607.67","close":"1627.93","volume":"6087504","vol_ccy":"608750.4","vol_ccy_quote":"990140801.809","confirm":1},{"ts":1660968000000,"open":"1627.93","high":"1656.88","low":"1625","close":"1647.01","volume":"6979367","vol_ccy":"697936.7","vol_ccy_quote":"1145327166.978","confirm":1},{"ts":1660982400000,"open":"1647","high":"1649.14","low":"1617.49","close":"1630.86","volume":"5086599","vol_ccy":"508659.9","vol_ccy_quote":"830803095.165","confirm":1},{"ts":1660996800000,"open":"1630.86","high":"1644","low":"1624","close":"1634.55","volume":"4283394","vol_ccy":"428339.4","vol_ccy_quote":"699224743.568","confirm":1},{"ts":1661011200000,"open":"1634.55","high":"1639.42","low":"1550","close":"1564.46","volume":"11502174","vol_ccy":"1150217.4","vol_ccy_quote":"1835091986.328","confirm":1},{"ts":1661025600000,"open":"1564.49","high":"1589","low":"1522.7","close":"1575.73","volume":"8603084","vol_ccy":"860308.4","vol_ccy_quote":"1342692138.347","confirm":1},{"ts":1661040000000,"open":"1575.73","high":"1604.44","low":"1573.2","close":"1585.52","volume":"5556996","vol_ccy":"555699.6","vol_ccy_quote":"882650163.038","confirm":1},{"ts":1661054400000,"open":"1585.24","high":"1595","low":"1562.27","close":"1585.09","volume":"5311244","vol_ccy":"531124.4","vol_ccy_quote":"838395020.556","confirm":1},{"ts":1661068800000,"open":"1585.08","high":"1630","low":"1584.46","close":"1626.06","volume":"10187775","vol_ccy":"1018777.5","vol_ccy_quote":"1641074308.62","confirm":1},{"ts":1661083200000,"open":"1626.18","high":"1640.89","low":"1601.5","close":"1621.11","volume":"6497210","vol_ccy":"649721","vol_ccy_quote":"1052832999.451","confirm":1},{"ts":1661097600000,"open":"1621.04","high":"1635.79","low":"1610.5","close":"1623.64","volume":"4395491","vol_ccy":"439549.1","vol_ccy_quote":"713367738.819","confirm":1},{"ts":1661112000000,"open":"1623.69","high":"1648","low":"1580","close":"1617.93","volume":"7541428","vol_ccy":"754142.8","vol_ccy_quote":"1218610520.383","confirm":1},{"ts":1661126400000,"open":"1618","high":"1622.6","low":"1592.9","close":"1595.12","volume":"5498830","vol_ccy":"549883","vol_ccy_quote":"882859783.2","confirm":1},{"ts":1661140800000,"open":"1595.1","high":"1610.75","low":"1552","close":"1557.23","volume":"8586063","vol_ccy":"858606.3","vol_ccy_quote":"1360853135.13","confirm":1},{"ts":1661155200000,"open":"1557.08","high":"1581","low":"1530.1","close":"1567.66","volume":"12804651","vol_ccy":"1280465.1","vol_ccy_quote":"1991638697.905","confirm":1},{"ts":1661169600000,"open":"1567.67","high":"1596.46","low":"1547.54","close":"1589.33","volume":"12115734","vol_ccy":"1211573.4","vol_ccy_quote":"1900879320.221","confirm":1},{"ts":1661184000000,"open":"1589.33","high":"1602.75","low":"1549","close":"1567.92","volume":"5943885","vol_ccy":"594388.5","vol_ccy_quote":"934198281.68","confirm":1},{"ts":1661198400000,"open":"1567.92","high":"1629.13","low":"1563.44","close":"1624.86","volume":"5423421","vol_ccy":"542342.1","vol_ccy_quote":"863734976.204","confirm":1},{"ts":1661212800000,"open":"1624.85","high":"1639.01","low":"1607.36","close":"1609.52","volume":"6076435","vol_ccy":"607643.5","vol_ccy_quote":"987386207.428","confirm":1},{"ts":1661227200000,"open":"1609.52","high":"1617.89","low":"1563.33","close":"1602.17","volume":"9378661","vol_ccy":"937866.1","vol_ccy_quote":"1489091290.865","confirm":1},{"ts":1661241600000,"open":"1602.23","high":"1625","low":"1587.16","close":"1619.89","volume":"9827132","vol_ccy":"982713.2","vol_ccy_quote":"1580202682.003","confirm":1},{"ts":1661256000000,"open":"1619.88","high":"1653.8","low":"1606.2","close":"1640.22","volume":"11520137","vol_ccy":"1152013.7","vol_ccy_quote":"1880495414.94","confirm":1},{"ts":1661270400000,"open":"1640.07","high":"1678.5","low":"1625","close":"1650.3","volume":"6422423","vol_ccy":"642242.3","vol_ccy_quote":"1058244547.66","confirm":1},{"ts":1661284800000,"open":"1650.31","high":"1672.84","low":"1641.62","close":"1664.69","volume":"3661654","vol_ccy":"366165.4","vol_ccy_quote":"606222175.39","confirm":1},{"ts":1661299200000,"open":"1664.68","high":"1665.8","low":"1605","close":"1614.68","volume":"7726114","vol_ccy":"772611.4","vol_ccy_quote":"1257639490.331","confirm":1},{"ts":1661313600000,"open":"1614.67","high":"1649.73","low":"1610.32","close":"1627.31","volume":"7363293","vol_ccy":"736329.3","vol_ccy_quote":"1202458855.018","confirm":1},{"ts":1661328000000,"open":"1627.31","high":"1654.45","low":"1626.17","close":"1650.92","volume":"6029606","vol_ccy":"602960.6","vol_ccy_quote":"988205532.382","confirm":1},{"ts":1661342400000,"open":"1650.93","high":"1687.84","low":"1643","close":"1683.09","volume":"10169975","vol_ccy":"1016997.5","vol_ccy_quote":"1687070675.591","confirm":1},{"ts":1661356800000,"open":"1683.09","high":"1693.9","low":"1663.6","close":"1678.1","volume":"5968350","vol_ccy":"596835","vol_ccy_quote":"1001627804.871","confirm":1},{"ts":1661371200000,"open":"1678.05","high":"1686.41","low":"1651","close":"1656.15","volume":"3459295","vol_ccy":"345929.5","vol_ccy_quote":"576537028.386","confirm":1},{"ts":1661385600000,"open":"1656.16","high":"1684.43","low":"1653.92","close":"1669.69","volume":"4713626","vol_ccy":"471362.6","vol_ccy_quote":"790610017.928","confirm":1},{"ts":1661400000000,"open":"1669.68","high":"1712.5","low":"1669","close":"1707.84","volume":"7070899","vol_ccy":"707089.9","vol_ccy_quote":"1198069366.55","confirm":1},{"ts":1661414400000,"open":"1707.84","high":"1716.48","low":"1693.43","close":"1709.54","volume":"5025499","vol_ccy":"502549.9","vol_ccy_quote":"856976195.394","confirm":1},{"ts":1661428800000,"open":"1709.5","high":"1722","low":"1688.03","close":"1701.07","volume":"9488614","vol_ccy":"948861.4","vol_ccy_quote":"1619229717.375","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1690","close":"1706.82","volume":"4162469","vol_ccy":"416246.9","vol_ccy_quote":"708628311.608","confirm":1},{"ts":1661457600000,"open":"1706.9","high":"1712.5","low":"1682.74","close":"1695.29","volume":"2974062","vol_ccy":"297406.2","vol_ccy_quote":"505073090.335","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1695.46","low":"1671.21","close":"1686.72","volume":"4940291","vol_ccy":"494029.1","vol_ccy_quote":"831635600.341","confirm":1},{"ts":1661486400000,"open":"1686.72","high":"1687.8","low":"1641.75","close":"1660.42","volume":"7547433","vol_ccy":"754743.3","vol_ccy_quote":"1254943609.791","confirm":1},{"ts":1661500800000,"open":"1660.42","high":"1667","low":"1617","close":"1629.58","volume":"7312061","vol_ccy":"731206.1","vol_ccy_quote":"1201381368.667","confirm":1},{"ts":1661515200000,"open":"1629.58","high":"1706.59","low":"1584.04","close":"1593.63","volume":"29791336","vol_ccy":"2979133.6","vol_ccy_quote":"4923928770.221","confirm":1},{"ts":1661529600000,"open":"1593.64","high":"1600","low":"1537.15","close":"1559.38","volume":"11251348","vol_ccy":"1125134.8","vol_ccy_quote":"1762361277.101","confirm":1},{"ts":1661544000000,"open":"1559.24","high":"1567.86","low":"1485.52","close":"1507.3","volume":"8744818","vol_ccy":"874481.8","vol_ccy_quote":"1335441569.872","confirm":1},{"ts":1661558400000,"open":"1507.3","high":"1517.92","low":"1482.05","close":"1501.88","volume":"7813426","vol_ccy":"781342.6","vol_ccy_quote":"1174082224.849","confirm":1},{"ts":1661572800000,"open":"1501.87","high":"1509.97","low":"1468","close":"1508.09","volume":"8812065","vol_ccy":"881206.5","vol_ccy_quote":"1313623558.891","confirm":1},{"ts":1661587200000,"open":"1508.09","high":"1511.97","low":"1493.81","close":"1504.99","volume":"4688647","vol_ccy":"468864.7","vol_ccy_quote":"704877169.47","confirm":1},{"ts":1661601600000,"open":"1504.99","high":"1508.43","low":"1453","close":"1469.61","volume":"9029516","vol_ccy":"902951.6","vol_ccy_quote":"1339920602.631","confirm":1},{"ts":1661616000000,"open":"1469.6","high":"1484.28","low":"1445.26","close":"1479.13","volume":"8107159","vol_ccy":"810715.9","vol_ccy_quote":"1189534557.922","confirm":1},{"ts":1661630400000,"open":"1479.22","high":"1499.96","low":"1457.38","close":"1490.92","volume":"4553536","vol_ccy":"455353.6","vol_ccy_quote":"674565411.772","confirm":1},{"ts":1661644800000,"open":"1490.91","high":"1512.28","low":"1476.19","close":"1491.05","volume":"4905106","vol_ccy":"490510.6","vol_ccy_quote":"732905590.883","confirm":1},{"ts":1661659200000,"open":"1491.05","high":"1502.53","low":"1481","close":"1496.46","volume":"3488332","vol_ccy":"348833.2","vol_ccy_quote":"520104768.849","confirm":1},{"ts":1661673600000,"open":"1496.46","high":"1503.89","low":"1473.75","close":"1485.93","volume":"4418534","vol_ccy":"441853.4","vol_ccy_quote":"657646932.146","confirm":1},{"ts":1661688000000,"open":"1485.92","high":"1489.2","low":"1460","close":"1487","volume":"7051672","vol_ccy":"705167.2","vol_ccy_quote":"1040499190.397","confirm":1},{"ts":1661702400000,"open":"1486.99","high":"1496.82","low":"1478.03","close":"1482.94","volume":"4147634","vol_ccy":"414763.4","vol_ccy_quote":"616942372.774","confirm":1},{"ts":1661716800000,"open":"1482.94","high":"1492.29","low":"1423.22","close":"1426.67","volume":"8729143","vol_ccy":"872914.3","vol_ccy_quote":"1271974036.256","confirm":1},{"ts":1661731200000,"open":"1426.47","high":"1462","low":"1421.34","close":"1456.21","volume":"8501347","vol_ccy":"850134.7","vol_ccy_quote":"1223579390.865","confirm":1},{"ts":1661745600000,"open":"1456.2","high":"1461.32","low":"1438.57","close":"1454.45","volume":"4770009","vol_ccy":"477000.9","vol_ccy_quote":"692270304.667","confirm":1},{"ts":1661760000000,"open":"1454.34","high":"1456.48","low":"1442","close":"1449","volume":"3912149","vol_ccy":"391214.9","vol_ccy_quote":"566648591.97","confirm":1},{"ts":1661774400000,"open":"1449","high":"1531.81","low":"1446.9","close":"1521.65","volume":"17865854","vol_ccy":"1786585.4","vol_ccy_quote":"2678816621.454","confirm":1},{"ts":1661788800000,"open":"1521.72","high":"1545","low":"1519.53","close":"1530.6","volume":"8082754","vol_ccy":"808275.4","vol_ccy_quote":"1238770113.803","confirm":1},{"ts":1661803200000,"open":"1530.77","high":"1559.86","low":"1528.51","close":"1551.2","volume":"4984627","vol_ccy":"498462.7","vol_ccy_quote":"770212403.929","confirm":1},{"ts":1661817600000,"open":"1551.22","high":"1552.1","low":"1523.6","close":"1543.78","volume":"5137957","vol_ccy":"513795.7","vol_ccy_quote":"790040826.76","confirm":1},{"ts":1661832000000,"open":"1543.81","high":"1603.24","low":"1542.76","close":"1587.46","volume":"11580097","vol_ccy":"1158009.7","vol_ccy_quote":"1829121186.847","confirm":1},{"ts":1661846400000,"open":"1587.45","high":"1608.65","low":"1576.22","close":"1584.96","volume":"6675173","vol_ccy":"667517.3","vol_ccy_quote":"1061034470.684","confirm":1},{"ts":1661860800000,"open":"1584.97","high":"1595","low":"1509","close":"1524.25","volume":"17889695","vol_ccy":"1788969.5","vol_ccy_quote":"2765629252.516","confirm":1},{"ts":1661875200000,"open":"1524.26","high":"1569.15","low":"1473","close":"1543.38","volume":"16056181","vol_ccy":"1605618.1","vol_ccy_quote":"2431146145.691","confirm":1},{"ts":1661889600000,"open":"1543.37","high":"1566","low":"1515.87","close":"1524.15","volume":"7173884","vol_ccy":"717388.4","vol_ccy_quote":"1104893338.22","confirm":1},{"ts":1661904000000,"open":"1524.15","high":"1618","low":"1523.84","close":"1606.46","volume":"11550847","vol_ccy":"1155084.7","vol_ccy_quote":"1825375380.133","confirm":1},{"ts":1661918400000,"open":"1606.45","high":"1620.04","low":"1576.69","close":"1585.14","volume":"8302253","vol_ccy":"830225.3","vol_ccy_quote":"1326168808.727","confirm":1},{"ts":1661932800000,"open":"1584.94","high":"1608.76","low":"1559.89","close":"1594.75","volume":"10994061","vol_ccy":"1099406.1","vol_ccy_quote":"1739250610.194","confirm":1},{"ts":1661947200000,"open":"1594.74","high":"1610.1","low":"1535.14","close":"1560.03","volume":"15442632","vol_ccy":"1544263.2","vol_ccy_quote":"2435349320.243","confirm":1},{"ts":1661961600000,"open":"1560.03","high":"1589","low":"1527.36","close":"1575.58","volume":"9250291","vol_ccy":"925029.1","vol_ccy_quote":"1439955005.504","confirm":1},{"ts":1661976000000,"open":"1575.54","high":"1584.73","low":"1542.3","close":"1553.61","volume":"4324997","vol_ccy":"432499.7","vol_ccy_quote":"675623143.366","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1574","low":"1533.42","close":"1549.7","volume":"9155428","vol_ccy":"915542.8","vol_ccy_quote":"1423423542.521","confirm":1},{"ts":1662004800000,"open":"1549.7","high":"1562.85","low":"1530.37","close":"1544.79","volume":"6787995","vol_ccy":"678799.5","vol_ccy_quote":"1050795933.714","confirm":1},{"ts":1662019200000,"open":"1544.66","high":"1586.7","low":"1531.65","close":"1577.63","volume":"8460163","vol_ccy":"846016.3","vol_ccy_quote":"1317753252.711","confirm":1},{"ts":1662033600000,"open":"1577.63","high":"1580.9","low":"1512.42","close":"1536.14","volume":"16994498","vol_ccy":"1699449.8","vol_ccy_quote":"2629274113.873","confirm":1},{"ts":1662048000000,"open":"1536.13","high":"1572.74","low":"1523.28","close":"1564.41","volume":"8639101","vol_ccy":"863910.1","vol_ccy_quote":"1339825276.95","confirm":1},{"ts":1662062400000,"open":"1564.48","high":"1600","low":"1561.59","close":"1585.86","volume":"4411449","vol_ccy":"441144.9","vol_ccy_quote":"698630359.389","confirm":1},{"ts":1662076800000,"open":"1585.86","high":"1606","low":"1567.26","close":"1595.61","volume":"6116911","vol_ccy":"611691.1","vol_ccy_quote":"970748011.698","confirm":1},{"ts":1662091200000,"open":"1595.6","high":"1611.57","low":"1578.4","close":"1593.75","volume":"5561752","vol_ccy":"556175.2","vol_ccy_quote":"885410546.063","confirm":1},{"ts":1662105600000,"open":"1593.72","high":"1602.7","low":"1582","close":"1593.36","volume":"5023239","vol_ccy":"502323.9","vol_ccy_quote":"798954151.537","confirm":1},{"ts":1662120000000,"open":"1593.34","high":"1649.24","low":"1583.67","close":"1636.01","volume":"19970623","vol_ccy":"1997062.3","vol_ccy_quote":"3241721140.413","confirm":1},{"ts":1662134400000,"open":"1635.96","high":"1639.2","low":"1545.6","close":"1561.48","volume":"14200568","vol_ccy":"1420056.8","vol_ccy_quote":"2257351729.784","confirm":1},{"ts":1662148800000,"open":"1561.47","high":"1586.95","low":"1550.37","close":"1575.04","volume":"4121602","vol_ccy":"412160.2","vol_ccy_quote":"647697536.692","confirm":1},{"ts":1662163200000,"open":"1575.21","high":"1582.54","low":"1554.43","close":"1561.59","volume":"4363683","vol_ccy":"436368.3","vol_ccy_quote":"684252317.762","confirm":1},{"ts":1662177600000,"open":"1561.59","high":"1573.5","low":"1533.6","close":"1543.55","volume":"5017096","vol_ccy":"501709.6","vol_ccy_quote":"780513923.614","confirm":1},{"ts":1662192000000,"open":"1543.54","high":"1559.5","low":"1538.96","close":"1548.47","volume":"4595837","vol_ccy":"459583.7","vol_ccy_quote":"711983509.281","confirm":1},{"ts":1662206400000,"open":"1548.48","high":"1566.93","low":"1543.05","close":"1548.34","volume":"4146126","vol_ccy":"414612.6","vol_ccy_quote":"644130760.323","confirm":1},{"ts":1662220800000,"open":"1548.34","high":"1563.94","low":"1535","close":"1549","volume":"3700853","vol_ccy":"370085.3","vol_ccy_quote":"573669424.83","confirm":1},{"ts":1662235200000,"open":"1549","high":"1561.28","low":"1546.57","close":"1557.36","volume":"1479318","vol_ccy":"147931.8","vol_ccy_quote":"229883613.049","confirm":1},{"ts":1662249600000,"open":"1557.37","high":"1561.4","low":"1547.09","close":"1552.03","volume":"1834367","vol_ccy":"183436.7","vol_ccy_quote":"285227161.552","confirm":1},{"ts":1662264000000,"open":"1552.02","high":"1556.79","low":"1543","close":"1545.51","volume":"2459744","vol_ccy":"245974.4","vol_ccy_quote":"381279160.252","confirm":1},{"ts":1662278400000,"open":"1545.5","high":"1564.88","low":"1540.08","close":"1564.57","volume":"4202531","vol_ccy":"420253.1","vol_ccy_quote":"652810519.173","confirm":1},{"ts":1662292800000,"open":"1564.8","high":"1584","low":"1544.12","close":"1560.4","volume":"8064532","vol_ccy":"806453.2","vol_ccy_quote":"1258946388.665","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1576.36","low":"1555.46","close":"1566.9","volume":"4050781","vol_ccy":"405078.1","vol_ccy_quote":"634616083.613","confirm":1},{"ts":1662321600000,"open":"1566.9","high":"1584.88","low":"1562.62","close":"1578.99","volume":"3094702","vol_ccy":"309470.2","vol_ccy_quote":"486866185.169","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1595","low":"1568.66","close":"1575.26","volume":"4334611","vol_ccy":"433461.1","vol_ccy_quote":"683913703.707","confirm":1},{"ts":1662350400000,"open":"1575.27","high":"1580","low":"1557","close":"1562.66","volume":"4629512","vol_ccy":"462951.2","vol_ccy_quote":"724678487.209","confirm":1},{"ts":1662364800000,"open":"1562.65","high":"1569","low":"1557.14","close":"1566.42","volume":"3472213","vol_ccy":"347221.3","vol_ccy_quote":"543036618.036","confirm":1},{"ts":1662379200000,"open":"1566.41","high":"1606.58","low":"1562.1","close":"1600","volume":"8721235","vol_ccy":"872123.5","vol_ccy_quote":"1382724495.128","confirm":1},{"ts":1662393600000,"open":"1600","high":"1610","low":"1575.3","close":"1585.8","volume":"5939267","vol_ccy":"593926.7","vol_ccy_quote":"945989504.862","confirm":1},{"ts":1662408000000,"open":"1585.79","high":"1633.04","low":"1585.18","close":"1617.57","volume":"4398459","vol_ccy":"439845.9","vol_ccy_quote":"707411476.242","confirm":1},{"ts":1662422400000,"open":"1617.8","high":"1676","low":"1615.06","close":"1640.28","volume":"13209753","vol_ccy":"1320975.3","vol_ccy_quote":"2175104369.532","confirm":1},{"ts":1662436800000,"open":"1640.28","high":"1679","low":"1636.88","close":"1658.72","volume":"8619649","vol_ccy":"861964.9","vol_ccy_quote":"1428288011.182","confirm":1},{"ts":1662451200000,"open":"1658.63","high":"1679.55","low":"1646.12","close":"1667.88","volume":"6400634","vol_ccy":"640063.4","vol_ccy_quote":"1063719338.243","confirm":1},{"ts":1662465600000,"open":"1667.95","high":"1686.79","low":"1635.88","close":"1669.41","volume":"13378518","vol_ccy":"1337851.8","vol_ccy_quote":"2222148074.411","confirm":1},{"ts":1662480000000,"open":"1669.4","high":"1674.82","low":"1562.36","close":"1576.81","volume":"18925345","vol_ccy":"1892534.5","vol_ccy_quote":"3039371844.838","confirm":1},{"ts":1662494400000,"open":"1576.82","high":"1590","low":"1552","close":"1559.29","volume":"5683185","vol_ccy":"568318.5","vol_ccy_quote":"893180208.244","confirm":1},{"ts":1662508800000,"open":"1559.29","high":"1567.8","low":"1490","close":"1510.03","volume":"10419037","vol_ccy":"1041903.7","vol_ccy_quote":"1584922252.745","confirm":1},{"ts":1662523200000,"open":"1510.03","high":"1526.13","low":"1499.5","close":"1517.49","volume":"5007571","vol_ccy":"500757.1","vol_ccy_quote":"758020859.37","confirm":1},{"ts":1662537600000,"open":"1517.46","high":"1524","low":"1502.3","close":"1513.69","volume":"3987529","vol_ccy":"398752.9","vol_ccy_quote":"604045096.584","confirm":1},{"ts":1662552000000,"open":"1513.69","high":"1552.17","low":"1499.43","close":"1543.76","volume":"10959818","vol_ccy":"1095981.8","vol_ccy_quote":"1681581669.814","confirm":1},{"ts":1662566400000,"open":"1543.88","high":"1581.33","low":"1535.57","close":"1569.6","volume":"7854833","vol_ccy":"785483.3","vol_ccy_quote":"1227136041.906","confirm":1},{"ts":1662580800000,"open":"1569.61","high":"1659.62","low":"1568.44","close":"1630.07","volume":"12430853","vol_ccy":"1243085.3","vol_ccy_quote":"2028966793.316","confirm":1},{"ts":1662595200000,"open":"1629.96","high":"1637.34","low":"1613.3","close":"1629.23","volume":"4783044","vol_ccy":"478304.4","vol_ccy_quote":"777084761.805","confirm":1},{"ts":1662609600000,"open":"1629.23","high":"1647.81","low":"1595","close":"1613.3","volume":"8010602","vol_ccy":"801060.2","vol_ccy_quote":"1300156029.991","confirm":1},{"ts":1662624000000,"open":"1613.31","high":"1644.64","low":"1606.32","close":"1635.7","volume":"6591514","vol_ccy":"659151.4","vol_ccy_quote":"1072247492.018","confirm":1},{"ts":1662638400000,"open":"1635.69","high":"1654.94","low":"1598.1","close":"1629.59","volume":"17472120","vol_ccy":"1747212","vol_ccy_quote":"2845405137.291","confirm":1},{"ts":1662652800000,"open":"1629.59","high":"1650.52","low":"1608.15","close":"1649.69","volume":"7454496","vol_ccy":"745449.6","vol_ccy_quote":"1212897688.448","confirm":1},{"ts":1662667200000,"open":"1649.7","high":"1666.66","low":"1625.7","close":"1634.92","volume":"4029527","vol_ccy":"402952.7","vol_ccy_quote":"662069793.836","confirm":1},{"ts":1662681600000,"open":"1634.92","high":"1677.69","low":"1629.8","close":"1672.36","volume":"6481851","vol_ccy":"648185.1","vol_ccy_quote":"1070559269.639","confirm":1},{"ts":1662696000000,"open":"1672.36","high":"1717.17","low":"1669.23","close":"1704.95","volume":"11886083","vol_ccy":"1188608.3","vol_ccy_quote":"2018657650.627","confirm":1},{"ts":1662710400000,"open":"1704.94","high":"1716","low":"1685.11","close":"1700.17","volume":"7488349","vol_ccy":"748834.9","vol_ccy_quote":"1272862764.696","confirm":1},{"ts":1662724800000,"open":"1700.08","high":"1750","low":"1698.34","close":"1719.13","volume":"10458787","vol_ccy":"1045878.7","vol_ccy_quote":"1803199846.91","confirm":1},{"ts":1662739200000,"open":"1719.12","high":"1728.19","low":"1695.62","close":"1720.16","volume":"5828168","vol_ccy":"582816.8","vol_ccy_quote":"996779719.938","confirm":1},{"ts":1662753600000,"open":"1720.15","high":"1735","low":"1706.45","close":"1717.85","volume":"3597552","vol_ccy":"359755.2","vol_ccy_quote":"618517976.977","confirm":1},{"ts":1662768000000,"open":"1718.26","high":"1744","low":"1706","close":"1733.16","volume":"3988621","vol_ccy":"398862.1","vol_ccy_quote":"688605311.204","confirm":1},{"ts":1662782400000,"open":"1733.16","high":"1745.3","low":"1708","close":"1711","volume":"4367940","vol_ccy":"436794","vol_ccy_quote":"755110341.409","confirm":1},{"ts":1662796800000,"open":"1711.01","high":"1729.56","low":"1709.66","close":"1723.33","volume":"2806350","vol_ccy":"280635","vol_ccy_quote":"482624544.741","confirm":1},{"ts":1662811200000,"open":"1723.33","high":"1734.44","low":"1712","close":"1715.63","volume":"3380994","vol_ccy":"338099.4","vol_ccy_quote":"581669504.004","confirm":1},{"ts":1662825600000,"open":"1715.61","high":"1744.17","low":"1709","close":"1740.24","volume":"3581883","vol_ccy":"358188.3","vol_ccy_quote":"618982661.229","confirm":1},{"ts":1662840000000,"open":"1740.25","high":"1789.67","low":"1728.58","close":"1773.74","volume":"6695181","vol_ccy":"669518.1","vol_ccy_quote":"1181940702.738","confirm":1},{"ts":1662854400000,"open":"1773.74","high":"1778.88","low":"1755.84","close":"1760.72","volume":"3972624","vol_ccy":"397262.4","vol_ccy_quote":"701995478.743","confirm":1},{"ts":1662868800000,"open":"1760.72","high":"1768.32","low":"1743.18","close":"1760.69","volume":"3314414","vol_ccy":"331441.4","vol_ccy_quote":"582313335.854","confirm":1},{"ts":1662883200000,"open":"1760.88","high":"1783.22","low":"1756.52","close":"1769.8","volume":"3212752","vol_ccy":"321275.2","vol_ccy_quote":"567687412.376","confirm":1},{"ts":1662897600000,"open":"1769.81","high":"1779.21","low":"1752.58","close":"1768.43","volume":"4057275","vol_ccy":"405727.5","vol_ccy_quote":"716874758.267","confirm":1},{"ts":1662912000000,"open":"1768.42","high":"1790","low":"1755.64","close":"1763.05","volume":"4054153","vol_ccy":"405415.3","vol_ccy_quote":"718430551.796","confirm":1},{"ts":1662926400000,"open":"1763","high":"1767.98","low":"1717","close":"1765.63","volume":"5574492","vol_ccy":"557449.2","vol_ccy_quote":"975084888.65","confirm":1},{"ts":1662940800000,"open":"1765.46","high":"1784.17","low":"1711.78","close":"1726.51","volume":"12008593","vol_ccy":"1200859.3","vol_ccy_quote":"2096974403.515","confirm":1},{"ts":1662955200000,"open":"1726.5","high":"1761.14","low":"1715.3","close":"1758","volume":"5316142","vol_ccy":"531614.2","vol_ccy_quote":"923972914.26","confirm":1},{"ts":1662969600000,"open":"1758","high":"1765.55","low":"1729.03","close":"1748.48","volume":"7227816","vol_ccy":"722781.6","vol_ccy_quote":"1263821153.31","confirm":1},{"ts":1662984000000,"open":"1748.47","high":"1754","low":"1695.31","close":"1706.02","volume":"8868173","vol_ccy":"886817.3","vol_ccy_quote":"1536888569.652","confirm":1},{"ts":1662998400000,"open":"1706.02","high":"1732.93","low":"1691.6","close":"1725.35","volume":"6682935","vol_ccy":"668293.5","vol_ccy_quote":"1145662078.159","confirm":1},{"ts":1663012800000,"open":"1725.36","high":"1730.65","low":"1701.21","close":"1716.37","volume":"3245536","vol_ccy":"324553.6","vol_ccy_quote":"556019044.258","confirm":1},{"ts":1663027200000,"open":"1716.37","high":"1718.55","low":"1673.59","close":"1714.7","volume":"7930134","vol_ccy":"793013.4","vol_ccy_quote":"1342903609.417","confirm":1},{"ts":1663041600000,"open":"1714.7","high":"1731","low":"1698","close":"1715.41","volume":"6357636","vol_ccy":"635763.6","vol_ccy_quote":"1089702880.421","confirm":1},{"ts":1663056000000,"open":"1715.21","high":"1746.54","low":"1707.35","close":"1737.38","volume":"5889252","vol_ccy":"588925.2","vol_ccy_quote":"1017878460.907","confirm":1},{"ts":1663070400000,"open":"1737.38","high":"1762.62","low":"1575","close":"1593.85","volume":"27670923","vol_ccy":"2767092.3","vol_ccy_quote":"4535618809.037","confirm":1},{"ts":1663084800000,"open":"1593.86","high":"1627.89","low":"1567.19","close":"1602.99","volume":"10545813","vol_ccy":"1054581.3","vol_ccy_quote":"1687699193.217","confirm":1},{"ts":1663099200000,"open":"1603.12","high":"1622.34","low":"1556.19","close":"1572.01","volume":"6875831","vol_ccy":"687583.1","vol_ccy_quote":"1092110182.954","confirm":1},{"ts":1663113600000,"open":"1571.96","high":"1607.23","low":"1550","close":"1598.71","volume":"7029684","vol_ccy":"702968.4","vol_ccy_quote":"1112893179.027","confirm":1},{"ts":1663128000000,"open":"1598.71","high":"1619.88","low":"1592.78","close":"1610.56","volume":"5599714","vol_ccy":"559971.4","vol_ccy_quote":"901232671.869","confirm":1},{"ts":1663142400000,"open":"1610.43","high":"1610.49","low":"1580","close":"1592.63","volume":"5874493","vol_ccy":"587449.3","vol_ccy_quote":"937439113.56","confirm":1},{"ts":1663156800000,"open":"1592.63","high":"1611.26","low":"1582.48","close":"1594.45","volume":"9011457","vol_ccy":"901145.7","vol_ccy_quote":"1439231148.954","confirm":1},{"ts":1663171200000,"open":"1594.46","high":"1598.58","low":"1550.76","close":"1594.53","volume":"8314101","vol_ccy":"831410.1","vol_ccy_quote":"1313948197.927","confirm":1},{"ts":1663185600000,"open":"1594.48","high":"1642","low":"1585.8","close":"1634.66","volume":"6278776","vol_ccy":"627877.6","vol_ccy_quote":"1017574639.512","confirm":1},{"ts":1663200000000,"open":"1634.74","high":"1643.69","low":"1572.6","close":"1596.02","volume":"10913941","vol_ccy":"1091394.1","vol_ccy_quote":"1753977328.665","confirm":1},{"ts":1663214400000,"open":"1596.02","high":"1660","low":"1570","close":"1644.49","volume":"18436698","vol_ccy":"1843669.8","vol_ccy_quote":"2971271377.715","confirm":1},{"ts":1663228800000,"open":"1644.69","high":"1644.69","low":"1577","close":"1593.54","volume":"9760706","vol_ccy":"976070.6","vol_ccy_quote":"1564319896.263","confirm":1},{"ts":1663243200000,"open":"1593.54","high":"1603","low":"1455","close":"1493.98","volume":"18352100","vol_ccy":"1835210","vol_ccy_quote":"2805944294.31","confirm":1},{"ts":1663257600000,"open":"1493.86","high":"1516","low":"1482.06","close":"1496.06","volume":"7533181","vol_ccy":"753318.1","vol_ccy_quote":"1129911747.921","confirm":1},{"ts":1663272000000,"open":"1495.93","high":"1508","low":"1457","close":"1471","volume":"5515519","vol_ccy":"551551.9","vol_ccy_quote":"815453285.002","confirm":1},{"ts":1663286400000,"open":"1471.23","high":"1483.5","low":"1445.66","close":"1474.23","volume":"7568124","vol_ccy":"756812.4","vol_ccy_quote":"1110720546.92","confirm":1},{"ts":1663300800000,"open":"1474.22","high":"1480.99","low":"1467.5","close":"1472.18","volume":"3284502","vol_ccy":"328450.2","vol_ccy_quote":"484185505.968","confirm":1},{"ts":1663315200000,"open":"1472.19","high":"1481.8","low":"1440.49","close":"1477.93","volume":"7133051","vol_ccy":"713305.1","vol_ccy_quote":"1042954618.443","confirm":1},{"ts":1663329600000,"open":"1477.92","high":"1478.33","low":"1422.91","close":"1451.79","volume":"13241076","vol_ccy":"1324107.6","vol_ccy_quote":"1916891491.121","confirm":1},{"ts":1663344000000,"open":"1451.65","high":"1451.65","low":"1405","close":"1427.71","volume":"10861391","vol_ccy":"1086139.1","vol_ccy_quote":"1548358819.177","confirm":1},{"ts":1663358400000,"open":"1427.82","high":"1449.98","low":"1423.23","close":"1434.21","volume":"2752518","vol_ccy":"275251.8","vol_ccy_quote":"395076169.15","confirm":1},{"ts":1663372800000,"open":"1434.2","high":"1456.49","low":"1430.78","close":"1440.59","volume":"3402290","vol_ccy":"340229","vol_ccy_quote":"491165492.276","confirm":1},{"ts":1663387200000,"open":"1440.59","high":"1447.36","low":"1425.04","close":"1432.63","volume":"3365684","vol_ccy":"336568.4","vol_ccy_quote":"482594152.102","confirm":1},{"ts":1663401600000,"open":"1432.64","high":"1435.28","low":"1416","close":"1419.88","volume":"3068537","vol_ccy":"306853.7","vol_ccy_quote":"437830854.412","confirm":1},{"ts":1663416000000,"open":"1419.89","high":"1450.29","low":"1408.58","close":"1443.83","volume":"5760247","vol_ccy":"576024.7","vol_ccy_quote":"823575483.976","confirm":1},{"ts":1663430400000,"open":"1443.83","high":"1475.78","low":"1441.48","close":"1463.99","volume":"5947300","vol_ccy":"594730","vol_ccy_quote":"870761354.38","confirm":1},{"ts":1663444800000,"open":"1463.99","high":"1473.13","low":"1445.2","close":"1468.55","volume":"2504250","vol_ccy":"250425","vol_ccy_quote":"365766004.889","confirm":1},{"ts":1663459200000,"open":"1468.56","high":"1469.69","low":"1447","close":"1452.24","volume":"3085652","vol_ccy":"308565.2","vol_ccy_quote":"448512601.339","confirm":1},{"ts":1663473600000,"open":"1452.25","high":"1461.19","low":"1448.91","close":"1453.68","volume":"2295923","vol_ccy":"229592.3","vol_ccy_quote":"334059702.934","confirm":1},{"ts":1663488000000,"open":"1453.68","high":"1459.43","low":"1416.21","close":"1433.85","volume":"6515892","vol_ccy":"651589.2","vol_ccy_quote":"935383644.063","confirm":1},{"ts":1663502400000,"open":"1433.84","high":"1439.85","low":"1409.64","close":"1417.23","volume":"6337181","vol_ccy":"633718.1","vol_ccy_quote":"902856950.839","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1366.07","close":"1380.76","volume":"12726462","vol_ccy":"1272646.2","vol_ccy_quote":"1767365730.824","confirm":1},{"ts":1663531200000,"open":"1380.75","high":"1381.54","low":"1320.7","close":"1334.56","volume":"10460792","vol_ccy":"1046079.2","vol_ccy_quote":"1404999975.996","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1353.92","low":"1286.03","close":"1294.24","volume":"11890479","vol_ccy":"1189047.9","vol_ccy_quote":"1564350823.462","confirm":1},{"ts":1663560000000,"open":"1294.17","high":"1312.92","low":"1280","close":"1302.01","volume":"10053356","vol_ccy":"1005335.6","vol_ccy_quote":"1303483124.657","confirm":1},{"ts":1663574400000,"open":"1302.02","high":"1320","low":"1289.34","close":"1307.69","volume":"7230864","vol_ccy":"723086.4","vol_ccy_quote":"943289873.664","confirm":1},{"ts":1663588800000,"open":"1307.69","high":"1372.49","low":"1306.3","close":"1341.88","volume":"16075120","vol_ccy":"1607512","vol_ccy_quote":"2155778157.973","confirm":1},{"ts":1663603200000,"open":"1341.88","high":"1367.77","low":"1321.88","close":"1362.42","volume":"8320808","vol_ccy":"832080.8","vol_ccy_quote":"1117786218.252","confirm":1},{"ts":1663617600000,"open":"1362.32","high":"1394.8","low":"1355.93","close":"1375.68","volume":"6172745","vol_ccy":"617274.5","vol_ccy_quote":"849364563.523","confirm":1},{"ts":1663632000000,"open":"1375.68","high":"1384.52","low":"1342.01","close":"1354.59","volume":"6519706","vol_ccy":"651970.6","vol_ccy_quote":"887138158.376","confirm":1},{"ts":1663646400000,"open":"1354.59","high":"1379.66","low":"1350.74","close":"1358.39","volume":"6752392","vol_ccy":"675239.2","vol_ccy_quote":"919668585.437","confirm":1},{"ts":1663660800000,"open":"1358.39","high":"1366.58","low":"1345.11","close":"1356.19","volume":"6171904","vol_ccy":"617190.4","vol_ccy_quote":"836834478.459","confirm":1},{"ts":1663675200000,"open":"1356.2","high":"1382.29","low":"1329.04","close":"1377.05","volume":"12772506","vol_ccy":"1277250.6","vol_ccy_quote":"1723993373.182","confirm":1},{"ts":1663689600000,"open":"1376.99","high":"1384.05","low":"1331.76","close":"1351.96","volume":"10044793","vol_ccy":"1004479.3","vol_ccy_quote":"1358517025.732","confirm":1},{"ts":1663704000000,"open":"1352.02","high":"1356.67","low":"1312.23","close":"1323.03","volume":"5012947","vol_ccy":"501294.7","vol_ccy_quote":"667088835.018","confirm":1},{"ts":1663718400000,"open":"1323","high":"1345.97","low":"1317.28","close":"1337.07","volume":"4036483","vol_ccy":"403648.3","vol_ccy_quote":"538322867.112","confirm":1},{"ts":1663732800000,"open":"1337","high":"1345","low":"1315.5","close":"1331.82","volume":"6580852","vol_ccy":"658085.2","vol_ccy_quote":"875519247.438","confirm":1},{"ts":1663747200000,"open":"1331.74","high":"1353.84","low":"1323.06","close":"1350.51","volume":"5496944","vol_ccy":"549694.4","vol_ccy_quote":"736128240.329","confirm":1},{"ts":1663761600000,"open":"1350.52","high":"1361","low":"1333.94","close":"1343.11","volume":"7337065","vol_ccy":"733706.5","vol_ccy_quote":"989315397.231","confirm":1},{"ts":1663776000000,"open":"1343.11","high":"1416","low":"1300","close":"1323.22","volume":"32855192","vol_ccy":"3285519.2","vol_ccy_quote":"4440847860.98","confirm":1},{"ts":1663790400000,"open":"1323.33","high":"1327.31","low":"1218.35","close":"1245.18","volume":"13095819","vol_ccy":"1309581.9","vol_ccy_quote":"1656759610.318","confirm":1},{"ts":1663804800000,"open":"1245.16","high":"1271.52","low":"1236.42","close":"1262.49","volume":"6456031","vol_ccy":"645603.1","vol_ccy_quote":"812689263.876","confirm":1},{"ts":1663819200000,"open":"1262.49","high":"1279.99","low":"1254.12","close":"1277.86","volume":"6371921","vol_ccy":"637192.1","vol_ccy_quote":"807282402.014","confirm":1},{"ts":1663833600000,"open":"1277.87","high":"1312.96","low":"1275.77","close":"1308.41","volume":"9617263","vol_ccy":"961726.3","vol_ccy_quote":"1243391116.94","confirm":1},{"ts":1663848000000,"open":"1308.4","high":"1313.95","low":"1256.49","close":"1271.55","volume":"13916904","vol_ccy":"1391690.4","vol_ccy_quote":"1786780562.542","confirm":1},{"ts":1663862400000,"open":"1271.54","high":"1336.97","low":"1252","close":"1323.87","volume":"11871384","vol_ccy":"1187138.4","vol_ccy_quote":"1534631996.2","confirm":1},{"ts":1663876800000,"open":"1323.94","high":"1349.29","low":"1306.87","close":"1326.22","volume":"6503511","vol_ccy":"650351.1","vol_ccy_quote":"862653310.704","confirm":1},{"ts":1663891200000,"open":"1326.23","high":"1345.65","low":"1314.22","close":"1340.45","volume":"6657458","vol_ccy":"665745.8","vol_ccy_quote":"885751807.608","confirm":1},{"ts":1663905600000,"open":"1340.45","high":"1360","low":"1328.34","close":"1331.98","volume":"7082956","vol_ccy":"708295.6","vol_ccy_quote":"951976009.517","confirm":1},{"ts":1663920000000,"open":"1331.97","high":"1336.17","low":"1282","close":"1287.96","volume":"12033984","vol_ccy":"1203398.4","vol_ccy_quote":"1572824835.763","confirm":1},{"ts":1663934400000,"open":"1287.87","high":"1319.26","low":"1261.28","close":"1294.16","volume":"18251550","vol_ccy":"1825155","vol_ccy_quote":"2357378681.386","confirm":1},{"ts":1663948800000,"open":"1294.16","high":"1307.8","low":"1273.84","close":"1292.35","volume":"11272083","vol_ccy":"1127208.3","vol_ccy_quote":"1453974023.9","confirm":1},{"ts":1663963200000,"open":"1292.12","high":"1340.13","low":"1292.07","close":"1327.13","volume":"6068764","vol_ccy":"606876.4","vol_ccy_quote":"801995383.269","confirm":1},{"ts":1663977600000,"open":"1327.14","high":"1330.43","low":"1311","close":"1321.56","volume":"5148223","vol_ccy":"514822.3","vol_ccy_quote":"679869824.266","confirm":1},{"ts":1663992000000,"open":"1321.56","high":"1337.83","low":"1316.39","close":"1322.43","volume":"4273146","vol_ccy":"427314.6","vol_ccy_quote":"566685197.808","confirm":1},{"ts":1664006400000,"open":"1322.44","high":"1333.18","low":"1317.1","close":"1326.98","volume":"3796848","vol_ccy":"379684.8","vol_ccy_quote":"503482468.847","confirm":1},{"ts":1664020800000,"open":"1326.86","high":"1349.19","low":"1326","close":"1340.02","volume":"6861034","vol_ccy":"686103.4","vol_ccy_quote":"919073413.176","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1348.55","low":"1333.48","close":"1342.02","volume":"3658025","vol_ccy":"365802.5","vol_ccy_quote":"490632921.533","confirm":1},{"ts":1664049600000,"open":"1342.01","high":"1343.99","low":"1306.39","close":"1317.03","volume":"4963416","vol_ccy":"496341.6","vol_ccy_quote":"655587368.58","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1329.6","low":"1314.25","close":"1329.32","volume":"3148456","vol_ccy":"314845.6","vol_ccy_quote":"416113513.253","confirm":1},{"ts":1664078400000,"open":"1329.33","high":"1337.55","low":"1319.27","close":"1332.9","volume":"3120637","vol_ccy":"312063.7","vol_ccy_quote":"414401580.719","confirm":1},{"ts":1664092800000,"open":"1332.87","high":"1334.84","low":"1316.8","close":"1329.51","volume":"3227321","vol_ccy":"322732.1","vol_ccy_quote":"428315908.466","confirm":1},{"ts":1664107200000,"open":"1329.5","high":"1331.72","low":"1297","close":"1311.07","volume":"6954084","vol_ccy":"695408.4","vol_ccy_quote":"912003690.479","confirm":1},{"ts":1664121600000,"open":"1311.06","high":"1321.42","low":"1281","close":"1299.51","volume":"6996223","vol_ccy":"699622.3","vol_ccy_quote":"907593521.72","confirm":1},{"ts":1664136000000,"open":"1299.5","high":"1303.12","low":"1267.08","close":"1294.68","volume":"5518180","vol_ccy":"551818","vol_ccy_quote":"711290779.258","confirm":1},{"ts":1664150400000,"open":"1294.67","high":"1314.88","low":"1286.88","close":"1303.37","volume":"7417528","vol_ccy":"741752.8","vol_ccy_quote":"965788891.801","confirm":1},{"ts":1664164800000,"open":"1303.25","high":"1306.61","low":"1277.59","close":"1295.63","volume":"7664838","vol_ccy":"766483.8","vol_ccy_quote":"989884663.594","confirm":1},{"ts":1664179200000,"open":"1295.64","high":"1325.24","low":"1288.79","close":"1297.05","volume":"9893079","vol_ccy":"989307.9","vol_ccy_quote":"1294805899.574","confirm":1},{"ts":1664193600000,"open":"1297.09","high":"1338.78","low":"1293.64","close":"1324.72","volume":"13917907","vol_ccy":"1391790.7","vol_ccy_quote":"1838718537.776","confirm":1},{"ts":1664208000000,"open":"1324.71","high":"1341.73","low":"1311.51","close":"1330.63","volume":"7434912","vol_ccy":"743491.2","vol_ccy_quote":"985535757.709","confirm":1},{"ts":1664222400000,"open":"1330.62","high":"1338","low":"1315.13","close":"1336.12","volume":"2996146","vol_ccy":"299614.6","vol_ccy_quote":"397732478.656","confirm":1},{"ts":1664236800000,"open":"1336.11","high":"1390","low":"1332.02","close":"1385.36","volume":"11792208","vol_ccy":"1179220.8","vol_ccy_quote":"1611250337.019","confirm":1},{"ts":1664251200000,"open":"1385.36","high":"1394.59","low":"1375.01","close":"1381.96","volume":"6229363","vol_ccy":"622936.3","vol_ccy_quote":"862458913.904","confirm":1},{"ts":1664265600000,"open":"1381.96","high":"1401.39","low":"1375.43","close":"1388.51","volume":"6210836","vol_ccy":"621083.6","vol_ccy_quote":"861119124.842","confirm":1},{"ts":1664280000000,"open":"1388.51","high":"1399.99","low":"1365.05","close":"1365.58","volume":"11320654","vol_ccy":"1132065.4","vol_ccy_quote":"1569378329.109","confirm":1},{"ts":1664294400000,"open":"1365.58","high":"1368.2","low":"1303.56","close":"1324.5","volume":"17823588","vol_ccy":"1782358.8","vol_ccy_quote":"2369614064.695","confirm":1},{"ts":1664308800000,"open":"1324.49","high":"1335.19","low":"1317.01","close":"1327.96","volume":"3699525","vol_ccy":"369952.5","vol_ccy_quote":"490223561.024","confirm":1},{"ts":1664323200000,"open":"1327.97","high":"1340.51","low":"1266.73","close":"1287","volume":"11816031","vol_ccy":"1181603.1","vol_ccy_quote":"1534382241.946","confirm":1},{"ts":1664337600000,"open":"1286.99","high":"1293.38","low":"1266.03","close":"1285.22","volume":"6773587","vol_ccy":"677358.7","vol_ccy_quote":"867536077.561","confirm":1},{"ts":1664352000000,"open":"1285.31","high":"1312.2","low":"1251.28","close":"1295.43","volume":"14341721","vol_ccy":"1434172.1","vol_ccy_quote":"1844391282.785","confirm":1},{"ts":1664366400000,"open":"1295.42","high":"1332.98","low":"1293.21","close":"1331.8","volume":"12682271","vol_ccy":"1268227.1","vol_ccy_quote":"1667261157.154","confirm":1},{"ts":1664380800000,"open":"1331.81","high":"1343.96","low":"1310.72","close":"1333.85","volume":"8014392","vol_ccy":"801439.2","vol_ccy_quote":"1064841782.415","confirm":1},{"ts":1664395200000,"open":"1334.23","high":"1357.35","low":"1333","close":"1337.1","volume":"4842068","vol_ccy":"484206.8","vol_ccy_quote":"650946170.416","confirm":1},{"ts":1664409600000,"open":"1337.09","high":"1352.47","low":"1327.34","close":"1341.98","volume":"5810294","vol_ccy":"581029.4","vol_ccy_quote":"778293612.428","confirm":1},{"ts":1664424000000,"open":"1341.99","high":"1346.19","low":"1313.03","close":"1322","volume":"7239512","vol_ccy":"723951.2","vol_ccy_quote":"961134818.307","confirm":1},{"ts":1664438400000,"open":"1321.99","high":"1346","low":"1314","close":"1336.68","volume":"6911515","vol_ccy":"691151.5","vol_ccy_quote":"920760022.63","confirm":1},{"ts":1664452800000,"open":"1336.69","high":"1337.78","low":"1288.01","close":"1326.86","volume":"18541703","vol_ccy":"1854170.3","vol_ccy_quote":"2437829892.381","confirm":1},{"ts":1664467200000,"open":"1326.87","high":"1348.68","low":"1314.02","close":"1333.33","volume":"9668214","vol_ccy":"966821.4","vol_ccy_quote":"1288305258.512","confirm":1},{"ts":1664481600000,"open":"1333.18","high":"1340.7","low":"1323.42","close":"1335.57","volume":"2885558","vol_ccy":"288555.8","vol_ccy_quote":"384616996.673","confirm":1},{"ts":1664496000000,"open":"1335.58","high":"1352.69","low":"1318.79","close":"1327.74","volume":"6433449","vol_ccy":"643344.9","vol_ccy_quote":"857619907.049","confirm":1},{"ts":1664510400000,"open":"1327.74","high":"1346","low":"1325.83","close":"1340.23","volume":"4401273","vol_ccy":"440127.3","vol_ccy_quote":"588213816.194","confirm":1},{"ts":1664524800000,"open":"1340.25","high":"1349.53","low":"1325.66","close":"1330.95","volume":"5481388","vol_ccy":"548138.8","vol_ccy_quote":"734182996.356","confirm":1},{"ts":1664539200000,"open":"1330.83","high":"1374.66","low":"1312.5","close":"1351.5","volume":"18907433","vol_ccy":"1890743.3","vol_ccy_quote":"2533484821.333","confirm":1},{"ts":1664553600000,"open":"1351.5","high":"1362","low":"1332.32","close":"1337.41","volume":"7153292","vol_ccy":"715329.2","vol_ccy_quote":"964694059.548","confirm":1},{"ts":1664568000000,"open":"1337.41","high":"1344.82","low":"1316","close":"1328.73","volume":"4314042","vol_ccy":"431404.2","vol_ccy_quote":"572791737.23","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1333.98","low":"1324.23","close":"1330.03","volume":"2162125","vol_ccy":"216212.5","vol_ccy_quote":"287472322.893","confirm":1},{"ts":1664596800000,"open":"1330.03","high":"1331.63","low":"1323.34","close":"1328.81","volume":"1868436","vol_ccy":"186843.6","vol_ccy_quote":"248139772.527","confirm":1},{"ts":1664611200000,"open":"1328.82","high":"1332.98","low":"1317.25","close":"1325.33","volume":"2909165","vol_ccy":"290916.5","vol_ccy_quote":"385864911.3","confirm":1},{"ts":1664625600000,"open":"1325.33","high":"1330.75","low":"1320","close":"1322.98","volume":"2641317","vol_ccy":"264131.7","vol_ccy_quote":"349917565.312","confirm":1},{"ts":1664640000000,"open":"1322.98","high":"1324.8","low":"1301.51","close":"1312.11","volume":"4581952","vol_ccy":"458195.2","vol_ccy_quote":"601434910.832","confirm":1},{"ts":1664654400000,"open":"1312.1","high":"1316.14","low":"1302","close":"1312.16","volume":"1991687","vol_ccy":"199168.7","vol_ccy_quote":"260831307.175","confirm":1},{"ts":1664668800000,"open":"1312.16","high":"1316.18","low":"1305","close":"1309.81","volume":"2156447","vol_ccy":"215644.7","vol_ccy_quote":"282506824.437","confirm":1},{"ts":1664683200000,"open":"1309.81","high":"1317.71","low":"1307.7","close":"1311.17","volume":"2702829","vol_ccy":"270282.9","vol_ccy_quote":"354910859.266","confirm":1},{"ts":1664697600000,"open":"1311.17","high":"1313","low":"1283.83","close":"1297.9","volume":"5696530","vol_ccy":"569653","vol_ccy_quote":"738792866.119","confirm":1},{"ts":1664712000000,"open":"1297.91","high":"1301.45","low":"1286","close":"1293.48","volume":"3538075","vol_ccy":"353807.5","vol_ccy_quote":"457893497.203","confirm":1},{"ts":1664726400000,"open":"1293.48","high":"1315.72","low":"1291.1","close":"1304.91","volume":"3430096","vol_ccy":"343009.6","vol_ccy_quote":"446389243.374","confirm":1},{"ts":1664740800000,"open":"1304.91","high":"1307.83","low":"1267.08","close":"1276.77","volume":"5994691","vol_ccy":"599469.1","vol_ccy_quote":"771012617.649","confirm":1},{"ts":1664755200000,"open":"1276.77","high":"1300.92","low":"1262.33","close":"1291.67","volume":"5617408","vol_ccy":"561740.8","vol_ccy_quote":"722292486.042","confirm":1},{"ts":1664769600000,"open":"1291.68","high":"1302","low":"1284.02","close":"1291.82","volume":"4228956","vol_ccy":"422895.6","vol_ccy_quote":"546345642.146","confirm":1},{"ts":1664784000000,"open":"1291.82","high":"1299.65","low":"1285.88","close":"1299.01","volume":"2966248","vol_ccy":"296624.8","vol_ccy_quote":"383527620.302","confirm":1},{"ts":1664798400000,"open":"1299","high":"1327.67","low":"1294.22","close":"1318.84","volume":"10769594","vol_ccy":"1076959.4","vol_ccy_quote":"1411540129.831","confirm":1},{"ts":1664812800000,"open":"1318.83","high":"1329.66","low":"1309.1","close":"1318.08","volume":"4656839","vol_ccy":"465683.9","vol_ccy_quote":"614753957.626","confirm":1},{"ts":1664827200000,"open":"1318.05","high":"1328","low":"1314.59","close":"1323.16","volume":"2362714","vol_ccy":"236271.4","vol_ccy_quote":"312088709.868","confirm":1},{"ts":1664841600000,"open":"1323.16","high":"1331.31","low":"1318.43","close":"1328.91","volume":"3006846","vol_ccy":"300684.6","vol_ccy_quote":"398374952.154","confirm":1},{"ts":1664856000000,"open":"1328.91","high":"1351.41","low":"1324.34","close":"1349.7","volume":"6648647","vol_ccy":"664864.7","vol_ccy_quote":"889518710.427","confirm":1},{"ts":1664870400000,"open":"1349.71","high":"1359.52","low":"1341.34","close":"1349.68","volume":"6156173","vol_ccy":"615617.3","vol_ccy_quote":"831286355.547","confirm":1},{"ts":1664884800000,"open":"1349.69","high":"1365.55","low":"1345.52","close":"1353.78","volume":"6653034","vol_ccy":"665303.4","vol_ccy_quote":"900319317.683","confirm":1},{"ts":1664899200000,"open":"1353.79","high":"1358.29","low":"1338.51","close":"1354.91","volume":"3816508","vol_ccy":"381650.8","vol_ccy_quote":"514478534.017","confirm":1},{"ts":1664913600000,"open":"1354.9","high":"1370.54","low":"1351.18","close":"1361.2","volume":"3311133","vol_ccy":"331113.3","vol_ccy_quote":"450542265.485","confirm":1},{"ts":1664928000000,"open":"1361.21","high":"1363.25","low":"1352.19","close":"1353.92","volume":"2553654","vol_ccy":"255365.4","vol_ccy_quote":"346357503.544","confirm":1},{"ts":1664942400000,"open":"1353.91","high":"1358.5","low":"1348.22","close":"1353.15","volume":"2524597","vol_ccy":"252459.7","vol_ccy_quote":"341688499.237","confirm":1},{"ts":1664956800000,"open":"1353.16","high":"1353.79","low":"1331","close":"1335.2","volume":"4891228","vol_ccy":"489122.8","vol_ccy_quote":"656291646.557","confirm":1},{"ts":1664971200000,"open":"1335.2","high":"1336.73","low":"1315","close":"1330.01","volume":"7784581","vol_ccy":"778458.1","vol_ccy_quote":"1031832438.99","confirm":1},{"ts":1664985600000,"open":"1330.02","high":"1365.5","low":"1327","close":"1350.83","volume":"8271993","vol_ccy":"827199.3","vol_ccy_quote":"1115832403.12","confirm":1},{"ts":1665000000000,"open":"1350.7","high":"1358.66","low":"1345.06","close":"1352.29","volume":"2229641","vol_ccy":"222964.1","vol_ccy_quote":"301194296.251","confirm":1},{"ts":1665014400000,"open":"1352.29","high":"1383.86","low":"1351.41","close":"1372.62","volume":"7351846","vol_ccy":"735184.6","vol_ccy_quote":"1009094271.231","confirm":1},{"ts":1665028800000,"open":"1372.63","high":"1382.04","low":"1361.8","close":"1368.54","volume":"4751502","vol_ccy":"475150.2","vol_ccy_quote":"651079916.486","confirm":1},{"ts":1665043200000,"open":"1368.54","high":"1370.82","low":"1354","close":"1368.48","volume":"5252292","vol_ccy":"525229.2","vol_ccy_quote":"714986910.98","confirm":1},{"ts":1665057600000,"open":"1368.49","high":"1380.85","low":"1348.18","close":"1361.43","volume":"12694307","vol_ccy":"1269430.7","vol_ccy_quote":"1732480091.75","confirm":1},{"ts":1665072000000,"open":"1361.42","high":"1374","low":"1353.35","close":"1358.73","volume":"4359538","vol_ccy":"435953.8","vol_ccy_quote":"593982416.033","confirm":1},{"ts":1665086400000,"open":"1358.62","high":"1363.85","low":"1343.96","close":"1351.95","volume":"2240773","vol_ccy":"224077.3","vol_ccy_quote":"303211280.158","confirm":1},{"ts":1665100800000,"open":"1351.95","high":"1361.95","low":"1350.35","close":"1355.22","volume":"2434238","vol_ccy":"243423.8","vol_ccy_quote":"330156074.71","confirm":1},{"ts":1665115200000,"open":"1355.22","high":"1359.15","low":"1346.01","close":"1356.01","volume":"2983942","vol_ccy":"298394.2","vol_ccy_quote":"403844401.1","confirm":1},{"ts":1665129600000,"open":"1356","high":"1361.22","low":"1352","close":"1354.84","volume":"2317068","vol_ccy":"231706.8","vol_ccy_quote":"314321991.232","confirm":1},{"ts":1665144000000,"open":"1354.85","high":"1359","low":"1324.29","close":"1334.3","volume":"12977369","vol_ccy":"1297736.9","vol_ccy_quote":"1736154754.663","confirm":1},{"ts":1665158400000,"open":"1334.31","high":"1337.07","low":"1316.11","close":"1327.6","volume":"4948890","vol_ccy":"494889","vol_ccy_quote":"655711647.05","confirm":1},{"ts":1665172800000,"open":"1327.61","high":"1336.71","low":"1324.8","close":"1331.08","volume":"1688774","vol_ccy":"168877.4","vol_ccy_quote":"224942776.322","confirm":1},{"ts":1665187200000,"open":"1331.08","high":"1337.79","low":"1330","close":"1331.29","volume":"1518196","vol_ccy":"151819.6","vol_ccy_quote":"202464755.901","confirm":1},{"ts":1665201600000,"open":"1331.29","high":"1333.35","low":"1326.1","close":"1330.34","volume":"1861619","vol_ccy":"186161.9","vol_ccy_quote":"247523895.273","confirm":1},{"ts":1665216000000,"open":"1330.34","high":"1330.66","low":"1323","close":"1329.86","volume":"1665310","vol_ccy":"166531","vol_ccy_quote":"221115226.881","confirm":1},{"ts":1665230400000,"open":"1329.87","high":"1330.32","low":"1318.13","close":"1324.56","volume":"2251143","vol_ccy":"225114.3","vol_ccy_quote":"298225764.197","confirm":1},{"ts":1665244800000,"open":"1324.57","high":"1330","low":"1322.3","close":"1324.57","volume":"1443996","vol_ccy":"144399.6","vol_ccy_quote":"191496055.036","confirm":1},{"ts":1665259200000,"open":"1324.57","high":"1326.99","low":"1302.59","close":"1315.42","volume":"3138073","vol_ccy":"313807.3","vol_ccy_quote":"411952862.833","confirm":1},{"ts":1665273600000,"open":"1315.41","high":"1316.66","low":"1307.09","close":"1310.66","volume":"1727110","vol_ccy":"172711","vol_ccy_quote":"226675415.505","confirm":1},{"ts":1665288000000,"open":"1310.66","high":"1317.93","low":"1308.69","close":"1314.61","volume":"1781628","vol_ccy":"178162.8","vol_ccy_quote":"234174723.656","confirm":1},{"ts":1665302400000,"open":"1314.62","high":"1328","low":"1313.44","close":"1322.9","volume":"2861883","vol_ccy":"286188.3","vol_ccy_quote":"378001568.613","confirm":1},{"ts":1665316800000,"open":"1322.94","high":"1329.26","low":"1320.52","close":"1326.08","volume":"2046945","vol_ccy":"204694.5","vol_ccy_quote":"271255608.459","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1327.2","low":"1309.01","close":"1319.91","volume":"2237546","vol_ccy":"223754.6","vol_ccy_quote":"295268920.718","confirm":1},{"ts":1665345600000,"open":"1319.91","high":"1324.04","low":"1314","close":"1323.25","volume":"1642082","vol_ccy":"164208.2","vol_ccy_quote":"216614912.022","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1338.44","low":"1320.5","close":"1323.39","volume":"3681907","vol_ccy":"368190.7","vol_ccy_quote":"489332007.021","confirm":1},{"ts":1665374400000,"open":"1323.39","high":"1325.55","low":"1312.01","close":"1316.91","volume":"3182735","vol_ccy":"318273.5","vol_ccy_quote":"419741931.724","confirm":1},{"ts":1665388800000,"open":"1316.91","high":"1317.97","low":"1296","close":"1314.59","volume":"6344341","vol_ccy":"634434.1","vol_ccy_quote":"829713855.15","confirm":1},{"ts":1665403200000,"open":"1314.8","high":"1319.83","low":"1303.4","close":"1308.22","volume":"5316762","vol_ccy":"531676.2","vol_ccy_quote":"697835371.534","confirm":1},{"ts":1665417600000,"open":"1308.22","high":"1315.38","low":"1298.23","close":"1307.67","volume":"4257760","vol_ccy":"425776","vol_ccy_quote":"556648898","confirm":1},{"ts":1665432000000,"open":"1307.54","high":"1310.36","low":"1286.2","close":"1290.32","volume":"3510377","vol_ccy":"351037.7","vol_ccy_quote":"455859312.4085","confirm":1},{"ts":1665446400000,"open":"1290.31","high":"1290.32","low":"1266","close":"1278.02","volume":"6688971","vol_ccy":"668897.1","vol_ccy_quote":"856965880.87875","confirm":1},{"ts":1665460800000,"open":"1278.02","high":"1284.45","low":"1272","close":"1283.61","volume":"3290141","vol_ccy":"329014.1","vol_ccy_quote":"420980121.232","confirm":1},{"ts":1665475200000,"open":"1283.6","high":"1288.8","low":"1278.1","close":"1286.98","volume":"3904451","vol_ccy":"390445.1","vol_ccy_quote":"501475973.087","confirm":1},{"ts":1665489600000,"open":"1286.98","high":"1297.78","low":"1268.52","close":"1293.35","volume":"8920747","vol_ccy":"892074.7","vol_ccy_quote":"1147794603.31525","confirm":1},{"ts":1665504000000,"open":"1293.36","high":"1298.16","low":"1275.58","close":"1282.35","volume":"4232026","vol_ccy":"423202.6","vol_ccy_quote":"544830200.724","confirm":1},{"ts":1665518400000,"open":"1282.46","high":"1287.33","low":"1273.39","close":"1280.16","volume":"1649231","vol_ccy":"164923.1","vol_ccy_quote":"211052499.386","confirm":1},{"ts":1665532800000,"open":"1280.18","high":"1288.8","low":"1275.2","close":"1283.61","volume":"2497397","vol_ccy":"249739.7","vol_ccy_quote":"320530924.517","confirm":1},{"ts":1665547200000,"open":"1283.6","high":"1302","low":"1283.23","close":"1294.16","volume":"4593138","vol_ccy":"459313.8","vol_ccy_quote":"594282456.378","confirm":1},{"ts":1665561600000,"open":"1294.16","high":"1307","low":"1292.53","close":"1297.46","volume":"3723836","vol_ccy":"372383.6","vol_ccy_quote":"484167485.747","confirm":1},{"ts":1665576000000,"open":"1297.45","high":"1306.53","low":"1285","close":"1299.31","volume":"7233166","vol_ccy":"723316.6","vol_ccy_quote":"937442718.986","confirm":1},{"ts":1665590400000,"open":"1299.3","high":"1301.04","low":"1288","close":"1296.93","volume":"2628218","vol_ccy":"262821.8","vol_ccy_quote":"340441995.053","confirm":1},{"ts":1665604800000,"open":"1296.97","high":"1303","low":"1292.47","close":"1294.51","volume":"1262542","vol_ccy":"126254.2","vol_ccy_quote":"163818621.923","confirm":1},{"ts":1665619200000,"open":"1294.5","high":"1298.99","low":"1282","close":"1286.55","volume":"3057203","vol_ccy":"305720.3","vol_ccy_quote":"394310165.742","confirm":1},{"ts":1665633600000,"open":"1286.54","high":"1289.72","low":"1271.75","close":"1277.46","volume":"4644789","vol_ccy":"464478.9","vol_ccy_quote":"595373114.749","confirm":1},{"ts":1665648000000,"open":"1277.43","high":"1280.75","low":"1215.57","close":"1242.84","volume":"12177679","vol_ccy":"1217767.9","vol_ccy_quote":"1520749984.721","confirm":1},{"ts":1665662400000,"open":"1242.84","high":"1278","low":"1180","close":"1256.83","volume":"25668612","vol_ccy":"2566861.2","vol_ccy_quote":"3145551761.132","confirm":1},{"ts":1665676800000,"open":"1256.88","high":"1295.33","low":"1250.98","close":"1287.29","volume":"9894062","vol_ccy":"989406.2","vol_ccy_quote":"1260434275.057","confirm":1},{"ts":1665691200000,"open":"1287.19","high":"1302.3","low":"1285.66","close":"1287.24","volume":"3229394","vol_ccy":"322939.4","vol_ccy_quote":"417835542.112","confirm":1},{"ts":1665705600000,"open":"1287.24","high":"1343.12","low":"1283.1","close":"1329.69","volume":"9623153","vol_ccy":"962315.3","vol_ccy_quote":"1271093640.466","confirm":1},{"ts":1665720000000,"open":"1329.7","high":"1332.26","low":"1316.32","close":"1321.76","volume":"4410786","vol_ccy":"441078.6","vol_ccy_quote":"584467302.478","confirm":1},{"ts":1665734400000,"open":"1321.77","high":"1336.4","low":"1316.5","close":"1325.85","volume":"4733721","vol_ccy":"473372.1","vol_ccy_quote":"627947011.516","confirm":1},{"ts":1665748800000,"open":"1325.9","high":"1343.46","low":"1306.03","close":"1310.51","volume":"11342529","vol_ccy":"1134252.9","vol_ccy_quote":"1501389300.466","confirm":1},{"ts":1665763200000,"open":"1310.53","high":"1313.45","low":"1293.38","close":"1298.62","volume":"5873320","vol_ccy":"587332","vol_ccy_quote":"765286950.6395","confirm":1},{"ts":1665777600000,"open":"1298.63","high":"1304.29","low":"1288.46","close":"1295.99","volume":"1979964","vol_ccy":"197996.4","vol_ccy_quote":"256590264.79275","confirm":1},{"ts":1665792000000,"open":"1295.98","high":"1301.62","low":"1293.39","close":"1300.1","volume":"1823132","vol_ccy":"182313.2","vol_ccy_quote":"236616235.94925","confirm":1},{"ts":1665806400000,"open":"1300.09","high":"1301","low":"1290.5","close":"1294.94","volume":"1773756","vol_ccy":"177375.6","vol_ccy_quote":"229721828.01075","confirm":1},{"ts":1665820800000,"open":"1294.93","high":"1295.14","low":"1277.01","close":"1287.58","volume":"4869266","vol_ccy":"486926.6","vol_ccy_quote":"625214515.90225","confirm":1},{"ts":1665835200000,"open":"1287.59","high":"1291.98","low":"1279.27","close":"1286.19","volume":"2873691","vol_ccy":"287369.1","vol_ccy_quote":"369671794.53475","confirm":1},{"ts":1665849600000,"open":"1286.19","high":"1290.3","low":"1278.03","close":"1282.77","volume":"1620918","vol_ccy":"162091.8","vol_ccy_quote":"208134078.966","confirm":1},{"ts":1665864000000,"open":"1282.76","high":"1284.12","low":"1263.2","close":"1274.92","volume":"3210218","vol_ccy":"321021.8","vol_ccy_quote":"409081960.03975","confirm":1},{"ts":1665878400000,"open":"1274.92","high":"1287","low":"1274.63","close":"1283.59","volume":"1863048","vol_ccy":"186304.8","vol_ccy_quote":"238711321.99975","confirm":1},{"ts":1665892800000,"open":"1283.58","high":"1289.2","low":"1281.07","close":"1283.17","volume":"1742385","vol_ccy":"174238.5","vol_ccy_quote":"223795495.3635","confirm":1},{"ts":1665907200000,"open":"1283.23","high":"1290.53","low":"1278","close":"1284.04","volume":"2606828","vol_ccy":"260682.8","vol_ccy_quote":"334912435.173","confirm":1},{"ts":1665921600000,"open":"1284.05","high":"1288","low":"1279","close":"1286.15","volume":"2582289","vol_ccy":"258228.9","vol_ccy_quote":"331476561.09425","confirm":1},{"ts":1665936000000,"open":"1286.15","high":"1308.88","low":"1281.07","close":"1307.99","volume":"3015910","vol_ccy":"301591","vol_ccy_quote":"389754047.8005","confirm":1},{"ts":1665950400000,"open":"1308","high":"1316.09","low":"1290.51","close":"1305.84","volume":"4986997","vol_ccy":"498699.7","vol_ccy_quote":"651475147.0775","confirm":1},{"ts":1665964800000,"open":"1306","high":"1308.44","low":"1295.61","close":"1301.84","volume":"3048950","vol_ccy":"304895","vol_ccy_quote":"396697245.8275","confirm":1},{"ts":1665979200000,"open":"1301.8","high":"1314.86","low":"1298.73","close":"1311.99","volume":"3581650","vol_ccy":"358165","vol_ccy_quote":"468318169.68","confirm":1},{"ts":1665993600000,"open":"1311.99","high":"1326.27","low":"1307.38","close":"1317.63","volume":"5191364","vol_ccy":"519136.4","vol_ccy_quote":"683842085.3815","confirm":1},{"ts":1666008000000,"open":"1317.63","high":"1337.67","low":"1313.34","close":"1329","volume":"7808161","vol_ccy":"780816.1","vol_ccy_quote":"1037010426.0855","confirm":1},{"ts":1666022400000,"open":"1328.99","high":"1331.43","low":"1315.06","close":"1325.89","volume":"3432859","vol_ccy":"343285.9","vol_ccy_quote":"453836106.69075","confirm":1},{"ts":1666036800000,"open":"1325.89","high":"1339.09","low":"1324.07","close":"1331.41","volume":"2898168","vol_ccy":"289816.8","vol_ccy_quote":"385835676.19825","confirm":1},{"ts":1666051200000,"open":"1331.41","high":"1341.88","low":"1327.4","close":"1333.41","volume":"3941819","vol_ccy":"394181.9","vol_ccy_quote":"526021212.07375","confirm":1},{"ts":1666065600000,"open":"1333.42","high":"1340.35","low":"1330.28","close":"1336.54","volume":"3634085","vol_ccy":"363408.5","vol_ccy_quote":"483882429.84275","confirm":1},{"ts":1666080000000,"open":"1336.54","high":"1337.1","low":"1318.18","close":"1325.82","volume":"4981875","vol_ccy":"498187.5","vol_ccy_quote":"662295444.375","confirm":1},{"ts":1666094400000,"open":"1325.82","high":"1334.6","low":"1298.03","close":"1307.91","volume":"10869091","vol_ccy":"1086909.1","vol_ccy_quote":"1425104686.133","confirm":1},{"ts":1666108800000,"open":"1307.91","high":"1312.56","low":"1286.66","close":"1300.84","volume":"5626497","vol_ccy":"562649.7","vol_ccy_quote":"728833356.42","confirm":1},{"ts":1666123200000,"open":"1300.83","high":"1320.52","low":"1298.5","close":"1310.61","volume":"3652957","vol_ccy":"365295.7","vol_ccy_quote":"476669178.337","confirm":1},{"ts":1666137600000,"open":"1310.61","high":"1313.38","low":"1298.2","close":"1305.11","volume":"3148789","vol_ccy":"314878.9","vol_ccy_quote":"412102139.387","confirm":1},{"ts":1666152000000,"open":"1305.1","high":"1306.48","low":"1292.28","close":"1299.9","volume":"3569622","vol_ccy":"356962.2","vol_ccy_quote":"462100417.929","confirm":1},{"ts":1666166400000,"open":"1299.91","high":"1307.99","low":"1293.5","close":"1300.44","volume":"3928061","vol_ccy":"392806.1","vol_ccy_quote":"511522812.032","confirm":1},{"ts":1666180800000,"open":"1300.45","high":"1308.69","low":"1289","close":"1304.56","volume":"5495822","vol_ccy":"549582.2","vol_ccy_quote":"711955779.229","confirm":1},{"ts":1666195200000,"open":"1304.53","high":"1305.58","low":"1292.58","close":"1297.12","volume":"2459451","vol_ccy":"245945.1","vol_ccy_quote":"318281510.102","confirm":1},{"ts":1666209600000,"open":"1297.11","high":"1299.09","low":"1278.5","close":"1285.25","volume":"3293440","vol_ccy":"329344","vol_ccy_quote":"422425534.099","confirm":1},{"ts":1666224000000,"open":"1285.24","high":"1288.26","low":"1270","close":"1280.2","volume":"4779534","vol_ccy":"477953.4","vol_ccy_quote":"612222458.895","confirm":1},{"ts":1666238400000,"open":"1280.2","high":"1296.16","low":"1279.86","close":"1292.29","volume":"3748739","vol_ccy":"374873.9","vol_ccy_quote":"482164194.984","confirm":1},{"ts":1666252800000,"open":"1292.3","high":"1302.49","low":"1289.51","close":"1299.54","volume":"3287386","vol_ccy":"328738.6","vol_ccy_quote":"424088163.841","confirm":1},{"ts":1666267200000,"open":"1299.53","high":"1311","low":"1290.6","close":"1299.81","volume":"6950507","vol_ccy":"695050.7","vol_ccy_quote":"899618282.018","confirm":1},{"ts":1666281600000,"open":"1299.81","high":"1299.81","low":"1277.6","close":"1284.83","volume":"6170570","vol_ccy":"617057","vol_ccy_quote":"796319771.7125","confirm":1},{"ts":1666296000000,"open":"1284.75","high":"1288.53","low":"1272","close":"1283.08","volume":"2807949","vol_ccy":"280794.9","vol_ccy_quote":"358739359.112","confirm":1},{"ts":1666310400000,"open":"1283.09","high":"1292.83","low":"1278.88","close":"1287.63","volume":"2650534","vol_ccy":"265053.4","vol_ccy_quote":"340363871.102","confirm":1},{"ts":1666324800000,"open":"1287.64","high":"1291.01","low":"1282.55","close":"1284.83","volume":"2851151","vol_ccy":"285115.1","vol_ccy_quote":"365850187.258","confirm":1},{"ts":1666339200000,"open":"1284.83","high":"1285.34","low":"1272.92","close":"1275.66","volume":"4458844","vol_ccy":"445884.4","vol_ccy_quote":"568479914.071","confirm":1},{"ts":1666353600000,"open":"1275.65","high":"1297.79","low":"1252","close":"1297.49","volume":"14573414","vol_ccy":"1457341.4","vol_ccy_quote":"1839264766.744","confirm":1},{"ts":1666368000000,"open":"1297.5","high":"1306.57","low":"1294.5","close":"1303.11","volume":"6384002","vol_ccy":"638400.2","vol_ccy_quote":"826935063.366","confirm":1},{"ts":1666382400000,"open":"1303.11","high":"1307.2","low":"1297.23","close":"1299.56","volume":"1464156","vol_ccy":"146415.6","vol_ccy_quote":"190600167.69","confirm":1},{"ts":1666396800000,"open":"1299.63","high":"1304.76","low":"1294.11","close":"1299","volume":"1833279","vol_ccy":"183327.9","vol_ccy_quote":"238211690.0625","confirm":1},{"ts":1666411200000,"open":"1299","high":"1300.88","low":"1295","close":"1299.49","volume":"1185020","vol_ccy":"118502","vol_ccy_quote":"153842198.6","confirm":1},{"ts":1666425600000,"open":"1299.49","high":"1308","low":"1299.33","close":"1305.5","volume":"2241984","vol_ccy":"224198.4","vol_ccy_quote":"291901670.926","confirm":1},{"ts":1666440000000,"open":"1305.49","high":"1319","low":"1302.53","close":"1315.98","volume":"4770261","vol_ccy":"477026.1","vol_ccy_quote":"623855036.759","confirm":1},{"ts":1666454400000,"open":"1315.99","high":"1320.6","low":"1306.18","close":"1314.29","volume":"2383975","vol_ccy":"238397.5","vol_ccy_quote":"313317490.3375","confirm":1},{"ts":1666468800000,"open":"1314.28","high":"1318","low":"1311.83","close":"1313.51","volume":"1187157","vol_ccy":"118715.7","vol_ccy_quote":"156119762.785","confirm":1},{"ts":1666483200000,"open":"1313.5","high":"1315","low":"1306.66","close":"1313.15","volume":"1922977","vol_ccy":"192297.7","vol_ccy_quote":"251897045.657","confirm":1},{"ts":1666497600000,"open":"1313.15","high":"1314.7","low":"1306.95","close":"1309.67","volume":"1828706","vol_ccy":"182870.6","vol_ccy_quote":"239519274.546","confirm":1},{"ts":1666512000000,"open":"1309.67","high":"1312.11","low":"1301","close":"1304.27","volume":"2435307","vol_ccy":"243530.7","vol_ccy_quote":"318236786.35875","confirm":1},{"ts":1666526400000,"open":"1304.27","high":"1316.74","low":"1299","close":"1313.8","volume":"3261224","vol_ccy":"326122.4","vol_ccy_quote":"425217769.691","confirm":1},{"ts":1666540800000,"open":"1313.8","high":"1334.92","low":"1310.9","close":"1330.53","volume":"4716644","vol_ccy":"471664.4","vol_ccy_quote":"623793856.415","confirm":1},{"ts":1666555200000,"open":"1330.54","high":"1372.35","low":"1328.54","close":"1363.79","volume":"7549431","vol_ccy":"754943.1","vol_ccy_quote":"1011539870.745","confirm":1},{"ts":1666569600000,"open":"1363.78","high":"1370.95","low":"1344","close":"1348.2","volume":"5149386","vol_ccy":"514938.6","vol_ccy_quote":"695833058.986","confirm":1},{"ts":1666584000000,"open":"1348.19","high":"1348.45","low":"1333","close":"1337.29","volume":"5436013","vol_ccy":"543601.3","vol_ccy_quote":"726716085.864","confirm":1},{"ts":1666598400000,"open":"1337.29","high":"1354.28","low":"1332.14","close":"1353.03","volume":"4775457","vol_ccy":"477545.7","vol_ccy_quote":"640485868.486","confirm":1},{"ts":1666612800000,"open":"1353.03","high":"1353.73","low":"1323","close":"1340.98","volume":"9603817","vol_ccy":"960381.7","vol_ccy_quote":"1278228714.232","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1353","low":"1330.56","close":"1344.72","volume":"3583048","vol_ccy":"358304.8","vol_ccy_quote":"480003191.902","confirm":1},{"ts":1666641600000,"open":"1344.72","high":"1360","low":"1340.31","close":"1343.5","volume":"2677461","vol_ccy":"267746.1","vol_ccy_quote":"360488992.888","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1349.79","low":"1334.6","close":"1347.69","volume":"3080408","vol_ccy":"308040.8","vol_ccy_quote":"412145452.918","confirm":1},{"ts":1666670400000,"open":"1347.69","high":"1351.97","low":"1343.61","close":"1347.2","volume":"2768573","vol_ccy":"276857.3","vol_ccy_quote":"372559810.694","confirm":1},{"ts":1666684800000,"open":"1347.2","high":"1349.9","low":"1339.1","close":"1347.12","volume":"2969693","vol_ccy":"296969.3","vol_ccy_quote":"398804623.317","confirm":1},{"ts":1666699200000,"open":"1347.13","high":"1418","low":"1346.24","close":"1407.85","volume":"19418900","vol_ccy":"1941890","vol_ccy_quote":"2664109677.181","confirm":1},{"ts":1666713600000,"open":"1407.86","high":"1544.56","low":"1404.14","close":"1493.26","volume":"22069305","vol_ccy":"2206930.5","vol_ccy_quote":"3209733877.856","confirm":1},{"ts":1666728000000,"open":"1493.67","high":"1495.75","low":"1446.6","close":"1460.3","volume":"7393074","vol_ccy":"739307.4","vol_ccy_quote":"1077118464.548","confirm":1},{"ts":1666742400000,"open":"1460.3","high":"1499.83","low":"1457.22","close":"1486.39","volume":"6543198","vol_ccy":"654319.8","vol_ccy_quote":"971768562.871","confirm":1},{"ts":1666756800000,"open":"1486.4","high":"1523.99","low":"1475.5","close":"1514.92","volume":"8844949","vol_ccy":"884494.9","vol_ccy_quote":"1324272187.768","confirm":1},{"ts":1666771200000,"open":"1514.92","high":"1559.32","low":"1508.45","close":"1528.76","volume":"11168202","vol_ccy":"1116820.2","vol_ccy_quote":"1713164377.902","confirm":1},{"ts":1666785600000,"open":"1528.75","high":"1596","low":"1509.36","close":"1567.83","volume":"18830695","vol_ccy":"1883069.5","vol_ccy_quote":"2928956482.577","confirm":1},{"ts":1666800000000,"open":"1567.88","high":"1572.82","low":"1541.13","close":"1564.63","volume":"7276549","vol_ccy":"727654.9","vol_ccy_quote":"1133086607.046","confirm":1},{"ts":1666814400000,"open":"1564.63","high":"1585.51","low":"1542.16","close":"1566.17","volume":"6063777","vol_ccy":"606377.7","vol_ccy_quote":"949558934.17","confirm":1},{"ts":1666828800000,"open":"1565.99","high":"1578.46","low":"1532","close":"1555.19","volume":"5966677","vol_ccy":"596667.7","vol_ccy_quote":"928670834.287","confirm":1},{"ts":1666843200000,"open":"1555.18","high":"1572","low":"1549.63","close":"1557","volume":"4096832","vol_ccy":"409683.2","vol_ccy_quote":"639177117.186","confirm":1},{"ts":1666857600000,"open":"1556.93","high":"1560.43","low":"1533.78","close":"1551.14","volume":"5858237","vol_ccy":"585823.7","vol_ccy_quote":"907446850.162","confirm":1},{"ts":1666872000000,"open":"1551.14","high":"1580","low":"1533.01","close":"1544.18","volume":"15062324","vol_ccy":"1506232.4","vol_ccy_quote":"2343923892.514","confirm":1},{"ts":1666886400000,"open":"1544.17","high":"1565.9","low":"1539.34","close":"1562.28","volume":"3372916","vol_ccy":"337291.6","vol_ccy_quote":"523723733.748","confirm":1},{"ts":1666900800000,"open":"1562.38","high":"1563.59","low":"1502","close":"1514.26","volume":"9177819","vol_ccy":"917781.9","vol_ccy_quote":"1398152612.661","confirm":1},{"ts":1666915200000,"open":"1514.27","high":"1525.87","low":"1495","close":"1508.12","volume":"6808139","vol_ccy":"680813.9","vol_ccy_quote":"1028965746.199","confirm":1},{"ts":1666929600000,"open":"1508.12","high":"1520","low":"1488","close":"1494.02","volume":"5919340","vol_ccy":"591934","vol_ccy_quote":"890384781.847","confirm":1},{"ts":1666944000000,"open":"1494.09","high":"1510","low":"1484","close":"1498.15","volume":"5624320","vol_ccy":"562432","vol_ccy_quote":"843588042.656","confirm":1},{"ts":1666958400000,"open":"1498.15","high":"1553.29","low":"1475.22","close":"1537.71","volume":"14687532","vol_ccy":"1468753.2","vol_ccy_quote":"2238239965.556","confirm":1},{"ts":1666972800000,"open":"1537.73","high":"1574","low":"1533","close":"1557.56","volume":"8209100","vol_ccy":"820910","vol_ccy_quote":"1276942339.689","confirm":1},{"ts":1666987200000,"open":"1557.56","high":"1579","low":"1551.81","close":"1554.58","volume":"2642114","vol_ccy":"264211.4","vol_ccy_quote":"412764771.914","confirm":1},{"ts":1667001600000,"open":"1554.57","high":"1595.27","low":"1547.21","close":"1589.54","volume":"6048455","vol_ccy":"604845.5","vol_ccy_quote":"951658318.715","confirm":1},{"ts":1667016000000,"open":"1589.55","high":"1609.2","low":"1575","close":"1594.71","volume":"5591764","vol_ccy":"559176.4","vol_ccy_quote":"887181096.018","confirm":1},{"ts":1667030400000,"open":"1594.7","high":"1654.27","low":"1590.3","close":"1615.4","volume":"13298334","vol_ccy":"1329833.4","vol_ccy_quote":"2161729964.786","confirm":1},{"ts":1667044800000,"open":"1615.41","high":"1644.88","low":"1608.09","close":"1633.03","volume":"9126480","vol_ccy":"912648","vol_ccy_quote":"1483744794.234","confirm":1},{"ts":1667059200000,"open":"1633.04","high":"1665","low":"1617.24","close":"1623.31","volume":"8254369","vol_ccy":"825436.9","vol_ccy_quote":"1350701613.012","confirm":1},{"ts":1667073600000,"open":"1623.32","high":"1632.51","low":"1603","close":"1619.65","volume":"2828695","vol_ccy":"282869.5","vol_ccy_quote":"457857774.03","confirm":1},{"ts":1667088000000,"open":"1619.73","high":"1624.83","low":"1606.17","close":"1622.55","volume":"3049595","vol_ccy":"304959.5","vol_ccy_quote":"492654271.176","confirm":1},{"ts":1667102400000,"open":"1622.39","high":"1640.85","low":"1618","close":"1629.07","volume":"3493803","vol_ccy":"349380.3","vol_ccy_quote":"569269490.515","confirm":1},{"ts":1667116800000,"open":"1629.07","high":"1630","low":"1591.55","close":"1605.08","volume":"6546580","vol_ccy":"654658","vol_ccy_quote":"1051016567.658","confirm":1},{"ts":1667131200000,"open":"1605.07","high":"1607.73","low":"1576","close":"1587.45","volume":"5774297","vol_ccy":"577429.7","vol_ccy_quote":"919710846.738","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1597","low":"1576","close":"1587.23","volume":"3438603","vol_ccy":"343860.3","vol_ccy_quote":"545707896.032","confirm":1},{"ts":1667160000000,"open":"1587.22","high":"1598.75","low":"1576.59","close":"1590.7","volume":"2345127","vol_ccy":"234512.7","vol_ccy_quote":"372370191.352","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1597","low":"1561.43","close":"1582.55","volume":"5365273","vol_ccy":"536527.3","vol_ccy_quote":"846569335.564","confirm":1},{"ts":1667188800000,"open":"1582.55","high":"1596.5","low":"1579","close":"1591.41","volume":"3941973","vol_ccy":"394197.3","vol_ccy_quote":"625733312.964","confirm":1},{"ts":1667203200000,"open":"1591.43","high":"1636.09","low":"1578.34","close":"1621.58","volume":"8486614","vol_ccy":"848661.4","vol_ccy_quote":"1368390578.247","confirm":1},{"ts":1667217600000,"open":"1621.58","high":"1626","low":"1545","close":"1569.31","volume":"15472767","vol_ccy":"1547276.7","vol_ccy_quote":"2446996248.085","confirm":1},{"ts":1667232000000,"open":"1569.41","high":"1585","low":"1555.66","close":"1563.71","volume":"5433303","vol_ccy":"543330.3","vol_ccy_quote":"851958008.417","confirm":1},{"ts":1667246400000,"open":"1563.73","high":"1577.97","low":"1549.76","close":"1572.71","volume":"2868662","vol_ccy":"286866.2","vol_ccy_quote":"448755593.377","confirm":1},{"ts":1667260800000,"open":"1572.68","high":"1604.99","low":"1568.61","close":"1586.49","volume":"5487228","vol_ccy":"548722.8","vol_ccy_quote":"870212615.197","confirm":1},{"ts":1667275200000,"open":"1586.48","high":"1603.09","low":"1580","close":"1591.01","volume":"4587872","vol_ccy":"458787.2","vol_ccy_quote":"730340046.553","confirm":1},{"ts":1667289600000,"open":"1591.01","high":"1614.92","low":"1581.55","close":"1590","volume":"6467358","vol_ccy":"646735.8","vol_ccy_quote":"1032601026.209","confirm":1},{"ts":1667304000000,"open":"1590","high":"1598.81","low":"1563.58","close":"1574.27","volume":"7572999","vol_ccy":"757299.9","vol_ccy_quote":"1195586217.953","confirm":1},{"ts":1667318400000,"open":"1574.27","high":"1586.84","low":"1568","close":"1576.61","volume":"3179695","vol_ccy":"317969.5","vol_ccy_quote":"501629308.844","confirm":1},{"ts":1667332800000,"open":"1576.7","high":"1583.2","low":"1568.71","close":"1578.66","volume":"1582204","vol_ccy":"158220.4","vol_ccy_quote":"249462119.508","confirm":1},{"ts":1667347200000,"open":"1578.8","high":"1595.87","low":"1572.3","close":"1590.51","volume":"3783058","vol_ccy":"378305.8","vol_ccy_quote":"600224599.538","confirm":1},{"ts":1667361600000,"open":"1590.51","high":"1601.1","low":"1553.94","close":"1564.43","volume":"5832847","vol_ccy":"583284.7","vol_ccy_quote":"920045645.746","confirm":1},{"ts":1667376000000,"open":"1564.43","high":"1579.27","low":"1535.28","close":"1555.77","volume":"7248134","vol_ccy":"724813.4","vol_ccy_quote":"1127213421.18","confirm":1},{"ts":1667390400000,"open":"1555.77","high":"1567.95","low":"1545","close":"1558.51","volume":"4512235","vol_ccy":"451223.5","vol_ccy_quote":"702181898.101","confirm":1},{"ts":1667404800000,"open":"1558.5","high":"1621.67","low":"1522","close":"1536.27","volume":"24363845","vol_ccy":"2436384.5","vol_ccy_quote":"3836670240.202","confirm":1},{"ts":1667419200000,"open":"1536.24","high":"1538","low":"1502","close":"1518.09","volume":"5620192","vol_ccy":"562019.2","vol_ccy_quote":"851661851.808","confirm":1},{"ts":1667433600000,"open":"1518.08","high":"1556.57","low":"1515.15","close":"1547.32","volume":"4874938","vol_ccy":"487493.8","vol_ccy_quote":"750756211.849","confirm":1},{"ts":1667448000000,"open":"1547.33","high":"1558.71","low":"1541.63","close":"1544.02","volume":"3246439","vol_ccy":"324643.9","vol_ccy_quote":"503433800.92","confirm":1},{"ts":1667462400000,"open":"1544.08","high":"1557.43","low":"1522.94","close":"1532.26","volume":"4784174","vol_ccy":"478417.4","vol_ccy_quote":"737316451.829","confirm":1},{"ts":1667476800000,"open":"1532.25","high":"1556.76","low":"1521.59","close":"1543.02","volume":"8387676","vol_ccy":"838767.6","vol_ccy_quote":"1291370566.317","confirm":1},{"ts":1667491200000,"open":"1543.03","high":"1549.49","low":"1538.3","close":"1544.34","volume":"1924045","vol_ccy":"192404.5","vol_ccy_quote":"297087782.512","confirm":1},{"ts":1667505600000,"open":"1544.36","high":"1544.76","low":"1524","close":"1530.9","volume":"2443411","vol_ccy":"244341.1","vol_ccy_quote":"374591721.282","confirm":1},{"ts":1667520000000,"open":"1530.89","high":"1549.69","low":"1528.35","close":"1548.65","volume":"2656206","vol_ccy":"265620.6","vol_ccy_quote":"409096405.831","confirm":1},{"ts":1667534400000,"open":"1548.65","high":"1588.63","low":"1546.23","close":"1586.99","volume":"6994037","vol_ccy":"699403.7","vol_ccy_quote":"1098075768.543","confirm":1},{"ts":1667548800000,"open":"1587","high":"1600","low":"1575.38","close":"1577.24","volume":"4637496","vol_ccy":"463749.6","vol_ccy_quote":"734907501.454","confirm":1},{"ts":1667563200000,"open":"1577.25","high":"1680","low":"1553.8","close":"1625.76","volume":"21953765","vol_ccy":"2195376.5","vol_ccy_quote":"3560937540.19","confirm":1},{"ts":1667577600000,"open":"1625.76","high":"1648.8","low":"1607.88","close":"1647.97","volume":"7889040","vol_ccy":"788904","vol_ccy_quote":"1283109733.161","confirm":1},{"ts":1667592000000,"open":"1647.97","high":"1654","low":"1639.48","close":"1644.82","volume":"2201189","vol_ccy":"220118.9","vol_ccy_quote":"362418158.875","confirm":1},{"ts":1667606400000,"open":"1644.95","high":"1668.18","low":"1635.31","close":"1647","volume":"3925597","vol_ccy":"392559.7","vol_ccy_quote":"648313018.257","confirm":1},{"ts":1667620800000,"open":"1646.99","high":"1660","low":"1643.5","close":"1651.34","volume":"2136239","vol_ccy":"213623.9","vol_ccy_quote":"352700596.033","confirm":1},{"ts":1667635200000,"open":"1651.34","high":"1652.13","low":"1636","close":"1649.53","volume":"3086767","vol_ccy":"308676.7","vol_ccy_quote":"507333479.299","confirm":1},{"ts":1667649600000,"open":"1649.5","high":"1650.46","low":"1623.41","close":"1635.94","volume":"3849491","vol_ccy":"384949.1","vol_ccy_quote":"629630226.299","confirm":1},{"ts":1667664000000,"open":"1635.95","high":"1642.93","low":"1625","close":"1633.44","volume":"1856057","vol_ccy":"185605.7","vol_ccy_quote":"303404918.366","confirm":1},{"ts":1667678400000,"open":"1633.44","high":"1635.4","low":"1621","close":"1627.1","volume":"1203551","vol_ccy":"120355.1","vol_ccy_quote":"196088475.701","confirm":1},{"ts":1667692800000,"open":"1627.11","high":"1634.18","low":"1611.26","close":"1621.59","volume":"3548626","vol_ccy":"354862.6","vol_ccy_quote":"575389856.118","confirm":1},{"ts":1667707200000,"open":"1621.58","high":"1624","low":"1614.34","close":"1622.69","volume":"1621644","vol_ccy":"162164.4","vol_ccy_quote":"262470887.288","confirm":1},{"ts":1667721600000,"open":"1622.69","high":"1640.01","low":"1607.39","close":"1620.39","volume":"4521736","vol_ccy":"452173.6","vol_ccy_quote":"734924248.796","confirm":1},{"ts":1667736000000,"open":"1620.4","high":"1635","low":"1615.22","close":"1623.67","volume":"2734422","vol_ccy":"273442.2","vol_ccy_quote":"444183277.158","confirm":1},{"ts":1667750400000,"open":"1623.66","high":"1625.85","low":"1603","close":"1610.46","volume":"4037002","vol_ccy":"403700.2","vol_ccy_quote":"652056760.442","confirm":1},{"ts":1667764800000,"open":"1610.46","high":"1613.9","low":"1562","close":"1568.29","volume":"5111784","vol_ccy":"511178.4","vol_ccy_quote":"811785060.294","confirm":1},{"ts":1667779200000,"open":"1568.3","high":"1595.29","low":"1564.2","close":"1587.64","volume":"5218854","vol_ccy":"521885.4","vol_ccy_quote":"824713329.645","confirm":1},{"ts":1667793600000,"open":"1587.65","high":"1594.8","low":"1545","close":"1549.85","volume":"6371632","vol_ccy":"637163.2","vol_ccy_quote":"1001604705.115","confirm":1},{"ts":1667808000000,"open":"1549.84","high":"1584.56","low":"1546","close":"1580.51","volume":"5357378","vol_ccy":"535737.8","vol_ccy_quote":"841026906.974","confirm":1},{"ts":1667822400000,"open":"1580.51","high":"1593.38","low":"1566.79","close":"1592.06","volume":"5495645","vol_ccy":"549564.5","vol_ccy_quote":"868373384.114","confirm":1},{"ts":1667836800000,"open":"1592.07","high":"1609","low":"1577","close":"1600.76","volume":"4434500","vol_ccy":"443450","vol_ccy_quote":"705661947.867","confirm":1},{"ts":1667851200000,"open":"1600.76","high":"1607.8","low":"1546","close":"1567.74","volume":"5657691","vol_ccy":"565769.1","vol_ccy_quote":"888862385.439","confirm":1},{"ts":1667865600000,"open":"1567.74","high":"1576.86","low":"1502.5","close":"1507.06","volume":"9813604","vol_ccy":"981360.4","vol_ccy_quote":"1511022047.419","confirm":1},{"ts":1667880000000,"open":"1507.06","high":"1514","low":"1430","close":"1491.44","volume":"18422276","vol_ccy":"1842227.6","vol_ccy_quote":"2712772525.916","confirm":1},{"ts":1667894400000,"open":"1491.44","high":"1494.25","low":"1468","close":"1477.1","volume":"4985936","vol_ccy":"498593.6","vol_ccy_quote":"739841452.553","confirm":1},{"ts":1667908800000,"open":"1477.1","high":"1487.67","low":"1425","close":"1462.55","volume":"13013214","vol_ccy":"1301321.4","vol_ccy_quote":"1890130880.223","confirm":1},{"ts":1667923200000,"open":"1462.55","high":"1580","low":"1202","close":"1313.69","volume":"55495842","vol_ccy":"5549584.2","vol_ccy_quote":"7873835767.905","confirm":1},{"ts":1667937600000,"open":"1313.68","high":"1344.04","low":"1279","close":"1334.01","volume":"10818508","vol_ccy":"1081850.8","vol_ccy_quote":"1422453848.773","confirm":1},{"ts":1667952000000,"open":"1334.01","high":"1337.12","low":"1283.19","close":"1312.57","volume":"8825971","vol_ccy":"882597.1","vol_ccy_quote":"1158266848.073","confirm":1},{"ts":1667966400000,"open":"1312.58","high":"1319","low":"1266","close":"1274.62","volume":"8811928","vol_ccy":"881192.8","vol_ccy_quote":"1142054856.919","confirm":1},{"ts":1667980800000,"open":"1274.54","high":"1277.12","low":"1133.8","close":"1219.73","volume":"30589969","vol_ccy":"3058996.9","vol_ccy_quote":"3700332813.395","confirm":1},{"ts":1667995200000,"open":"1219.77","high":"1249","low":"1146","close":"1163.39","volume":"26241193","vol_ccy":"2624119.3","vol_ccy_quote":"3174418437.555","confirm":1},{"ts":1668009600000,"open":"1163.33","high":"1205.53","low":"1140.45","close":"1195.04","volume":"17754525","vol_ccy":"1775452.5","vol_ccy_quote":"2082966802.83","confirm":1},{"ts":1668024000000,"open":"1195.03","high":"1199.4","low":"1071.34","close":"1102.05","volume":"17405544","vol_ccy":"1740554.4","vol_ccy_quote":"1960311126.152","confirm":1},{"ts":1668038400000,"open":"1102.05","high":"1186","low":"1084.18","close":"1172.96","volume":"11867821","vol_ccy":"1186782.1","vol_ccy_quote":"1355433545.905","confirm":1},{"ts":1668052800000,"open":"1172.88","high":"1206.04","low":"1158.36","close":"1190.59","volume":"9043516","vol_ccy":"904351.6","vol_ccy_quote":"1070417199.03","confirm":1},{"ts":1668067200000,"open":"1190.29","high":"1219.78","low":"1175","close":"1187.02","volume":"8573219","vol_ccy":"857321.9","vol_ccy_quote":"1022903366.024","confirm":1},{"ts":1668081600000,"open":"1187.02","high":"1344","low":"1185.61","close":"1319.9","volume":"23354579","vol_ccy":"2335457.9","vol_ccy_quote":"2987270582.776","confirm":1},{"ts":1668096000000,"open":"1320.1","high":"1349.17","low":"1245","close":"1290.72","volume":"14765641","vol_ccy":"1476564.1","vol_ccy_quote":"1907461352.648","confirm":1},{"ts":1668110400000,"open":"1290.72","high":"1343.27","low":"1282.49","close":"1298.48","volume":"6007440","vol_ccy":"600744","vol_ccy_quote":"789585792.195","confirm":1},{"ts":1668124800000,"open":"1298.47","high":"1309.39","low":"1221","close":"1239.64","volume":"10150126","vol_ccy":"1015012.6","vol_ccy_quote":"1280837039.862","confirm":1},{"ts":1668139200000,"open":"1239.7","high":"1291","low":"1227.12","close":"1278.95","volume":"9439962","vol_ccy":"943996.2","vol_ccy_quote":"1190693348.796","confirm":1},{"ts":1668153600000,"open":"1278.9","high":"1295","low":"1262.59","close":"1275.13","volume":"7474707","vol_ccy":"747470.7","vol_ccy_quote":"955127766.674","confirm":1},{"ts":1668168000000,"open":"1275.13","high":"1310","low":"1200","close":"1259.7","volume":"21908875","vol_ccy":"2190887.5","vol_ccy_quote":"2755486743.38","confirm":1},{"ts":1668182400000,"open":"1259.57","high":"1287","low":"1233","close":"1274.74","volume":"7701098","vol_ccy":"770109.8","vol_ccy_quote":"970717043.487","confirm":1},{"ts":1668196800000,"open":"1274.74","high":"1295","low":"1237.01","close":"1288.28","volume":"3818405","vol_ccy":"381840.5","vol_ccy_quote":"484446459.561","confirm":1},{"ts":1668211200000,"open":"1288.5","high":"1291.74","low":"1253","close":"1259.37","volume":"4351103","vol_ccy":"435110.3","vol_ccy_quote":"553777064.521","confirm":1},{"ts":1668225600000,"open":"1259.23","high":"1276.87","low":"1238.81","close":"1265.72","volume":"6741834","vol_ccy":"674183.4","vol_ccy_quote":"847998158.839","confirm":1},{"ts":1668240000000,"open":"1265.82","high":"1277","low":"1249.18","close":"1260.84","volume":"4940215","vol_ccy":"494021.5","vol_ccy_quote":"623114235.8","confirm":1},{"ts":1668254400000,"open":"1260.67","high":"1285.88","low":"1252.8","close":"1274.09","volume":"4442303","vol_ccy":"444230.3","vol_ccy_quote":"563515624.362","confirm":1},{"ts":1668268800000,"open":"1274.16","high":"1278.3","low":"1262.03","close":"1268.3","volume":"2046124","vol_ccy":"204612.4","vol_ccy_quote":"259831642.932","confirm":1},{"ts":1668283200000,"open":"1268.05","high":"1268.68","low":"1246.38","close":"1257.43","volume":"1870214","vol_ccy":"187021.4","vol_ccy_quote":"235169855.353","confirm":1},{"ts":1668297600000,"open":"1257.44","high":"1273.6","low":"1253.72","close":"1271.26","volume":"2492849","vol_ccy":"249284.9","vol_ccy_quote":"315353465.162","confirm":1},{"ts":1668312000000,"open":"1271.26","high":"1273.93","low":"1232","close":"1251.19","volume":"5098523","vol_ccy":"509852.3","vol_ccy_quote":"638280961.98","confirm":1},{"ts":1668326400000,"open":"1251.18","high":"1253.75","low":"1213.09","close":"1240.43","volume":"6931129","vol_ccy":"693112.9","vol_ccy_quote":"853849147.997","confirm":1},{"ts":1668340800000,"open":"1240.45","high":"1249.57","low":"1223.25","close":"1232.15","volume":"3980784","vol_ccy":"398078.4","vol_ccy_quote":"492436005.02","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1238.47","low":"1215.28","close":"1228.69","volume":"3461132","vol_ccy":"346113.2","vol_ccy_quote":"424868278.779","confirm":1},{"ts":1668369600000,"open":"1228.69","high":"1238.97","low":"1199.03","close":"1221.39","volume":"4079826","vol_ccy":"407982.6","vol_ccy_quote":"497551060.387","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1230.91","low":"1170","close":"1192.72","volume":"8772989","vol_ccy":"877298.9","vol_ccy_quote":"1048578278.841","confirm":1},{"ts":1668398400000,"open":"1192.74","high":"1260","low":"1175","close":"1258.11","volume":"12486749","vol_ccy":"1248674.9","vol_ccy_quote":"1520926269.715","confirm":1},{"ts":1668412800000,"open":"1258.11","high":"1274.7","low":"1250.92","close":"1252.12","volume":"6547179","vol_ccy":"654717.9","vol_ccy_quote":"825383202.813","confirm":1},{"ts":1668427200000,"open":"1252.11","high":"1290.9","low":"1234.33","close":"1245.57","volume":"13517596","vol_ccy":"1351759.6","vol_ccy_quote":"1702760009.687","confirm":1},{"ts":1668441600000,"open":"1245.56","high":"1250.95","low":"1210","close":"1216.98","volume":"6432129","vol_ccy":"643212.9","vol_ccy_quote":"792072130.979","confirm":1},{"ts":1668456000000,"open":"1216.88","high":"1251.92","low":"1210","close":"1244.15","volume":"4190727","vol_ccy":"419072.7","vol_ccy_quote":"514386031.006","confirm":1},{"ts":1668470400000,"open":"1244.17","high":"1266.58","low":"1235.21","close":"1256.01","volume":"4550458","vol_ccy":"455045.8","vol_ccy_quote":"570273942.413","confirm":1},{"ts":1668484800000,"open":"1256.03","high":"1273","low":"1246.6","close":"1265.2","volume":"4401127","vol_ccy":"440112.7","vol_ccy_quote":"554242135.244","confirm":1},{"ts":1668499200000,"open":"1265.13","high":"1279.33","low":"1253.72","close":"1260.11","volume":"6203084","vol_ccy":"620308.4","vol_ccy_quote":"785064277.859","confirm":1},{"ts":1668513600000,"open":"1260.11","high":"1290","low":"1257.37","close":"1264.22","volume":"8381749","vol_ccy":"838174.9","vol_ccy_quote":"1065542208.876","confirm":1},{"ts":1668528000000,"open":"1264.21","high":"1273.93","low":"1233.04","close":"1256.89","volume":"6266277","vol_ccy":"626627.7","vol_ccy_quote":"785699807.735","confirm":1},{"ts":1668542400000,"open":"1256.92","high":"1266","low":"1242.02","close":"1254.3","volume":"2476100","vol_ccy":"247610","vol_ccy_quote":"309897815.093","confirm":1},{"ts":1668556800000,"open":"1254.29","high":"1268.49","low":"1248.01","close":"1264.65","volume":"2926789","vol_ccy":"292678.9","vol_ccy_quote":"368422198.203","confirm":1},{"ts":1668571200000,"open":"1264.65","high":"1265","low":"1244","close":"1246.19","volume":"4026469","vol_ccy":"402646.9","vol_ccy_quote":"504183493.287","confirm":1},{"ts":1668585600000,"open":"1246.19","high":"1254.42","low":"1212","close":"1223.06","volume":"6890961","vol_ccy":"689096.1","vol_ccy_quote":"850055582.644","confirm":1},{"ts":1668600000000,"open":"1223.07","high":"1234.64","low":"1185.42","close":"1192.83","volume":"11098806","vol_ccy":"1109880.6","vol_ccy_quote":"1344384907.572","confirm":1},{"ts":1668614400000,"open":"1192.93","high":"1224","low":"1187.48","close":"1208.69","volume":"5188746","vol_ccy":"518874.6","vol_ccy_quote":"626687165.351","confirm":1},{"ts":1668628800000,"open":"1208.68","high":"1222","low":"1200.35","close":"1215.95","volume":"2059419","vol_ccy":"205941.9","vol_ccy_quote":"249559788.896","confirm":1},{"ts":1668643200000,"open":"1216","high":"1228.98","low":"1202.12","close":"1204.58","volume":"3913067","vol_ccy":"391306.7","vol_ccy_quote":"476127845.175","confirm":1},{"ts":1668657600000,"open":"1204.58","high":"1216.59","low":"1193.3","close":"1205.46","volume":"5531118","vol_ccy":"553111.8","vol_ccy_quote":"666375192.704","confirm":1},{"ts":1668672000000,"open":"1205.45","high":"1208.89","low":"1181.1","close":"1204.55","volume":"5782676","vol_ccy":"578267.6","vol_ccy_quote":"691434309.804","confirm":1},{"ts":1668686400000,"open":"1204.55","high":"1219.87","low":"1183.5","close":"1193","volume":"9677517","vol_ccy":"967751.7","vol_ccy_quote":"1159576446.072","confirm":1},{"ts":1668700800000,"open":"1193","high":"1217.3","low":"1189.01","close":"1202.68","volume":"5149526","vol_ccy":"514952.6","vol_ccy_quote":"621734259.064","confirm":1},{"ts":1668715200000,"open":"1202.57","high":"1210","low":"1195.61","close":"1200.31","volume":"2197258","vol_ccy":"219725.8","vol_ccy_quote":"264400607.173","confirm":1},{"ts":1668729600000,"open":"1200.32","high":"1235","low":"1199.12","close":"1219.91","volume":"5771047","vol_ccy":"577104.7","vol_ccy_quote":"703111385.659","confirm":1},{"ts":1668744000000,"open":"1219.92","high":"1224.49","low":"1212.58","close":"1215","volume":"3050983","vol_ccy":"305098.3","vol_ccy_quote":"371596897.559","confirm":1},{"ts":1668758400000,"open":"1215.01","high":"1225.4","low":"1201","close":"1216.99","volume":"4255635","vol_ccy":"425563.5","vol_ccy_quote":"517267200.056","confirm":1},{"ts":1668772800000,"open":"1216.99","high":"1229","low":"1206.4","close":"1211.43","volume":"4811203","vol_ccy":"481120.3","vol_ccy_quote":"585573661.851","confirm":1},{"ts":1668787200000,"open":"1211.42","high":"1214.82","low":"1200.35","close":"1210.25","volume":"3098286","vol_ccy":"309828.6","vol_ccy_quote":"373833260.924","confirm":1},{"ts":1668801600000,"open":"1210.27","high":"1215.99","low":"1206.15","close":"1213.03","volume":"1397494","vol_ccy":"139749.4","vol_ccy_quote":"169252504.719","confirm":1},{"ts":1668816000000,"open":"1213.02","high":"1213.97","low":"1200.7","close":"1208.64","volume":"1980362","vol_ccy":"198036.2","vol_ccy_quote":"239177355.045","confirm":1},{"ts":1668830400000,"open":"1208.63","high":"1209.72","low":"1195","close":"1206.51","volume":"2800182","vol_ccy":"280018.2","vol_ccy_quote":"337347790.869","confirm":1},{"ts":1668844800000,"open":"1206.51","high":"1212.51","low":"1203.79","close":"1211.48","volume":"1846992","vol_ccy":"184699.2","vol_ccy_quote":"223264863.23","confirm":1},{"ts":1668859200000,"open":"1211.48","high":"1212.42","low":"1205.34","close":"1209.65","volume":"1431726","vol_ccy":"143172.6","vol_ccy_quote":"173056239.403","confirm":1},{"ts":1668873600000,"open":"1209.66","high":"1211.5","low":"1206.86","close":"1208.5","volume":"1058552","vol_ccy":"105855.2","vol_ccy_quote":"127968186.713","confirm":1},{"ts":1668888000000,"open":"1208.5","high":"1234.3","low":"1208.5","close":"1217.83","volume":"3279918","vol_ccy":"327991.8","vol_ccy_quote":"400774271.627","confirm":1},{"ts":1668902400000,"open":"1217.83","high":"1226.53","low":"1215","close":"1219.12","volume":"2313168","vol_ccy":"231316.8","vol_ccy_quote":"282161903.021","confirm":1},{"ts":1668916800000,"open":"1219.11","high":"1223.47","low":"1217.27","close":"1220.18","volume":"1305569","vol_ccy":"130556.9","vol_ccy_quote":"159228711.562","confirm":1},{"ts":1668931200000,"open":"1220.17","high":"1220.72","low":"1156","close":"1167.67","volume":"9605744","vol_ccy":"960574.4","vol_ccy_quote":"1142027735.268","confirm":1},{"ts":1668945600000,"open":"1167.67","high":"1181.45","low":"1152","close":"1177.22","volume":"5981739","vol_ccy":"598173.9","vol_ccy_quote":"699842484.879","confirm":1},{"ts":1668960000000,"open":"1177.22","high":"1190.9","low":"1170","close":"1185.39","volume":"2254680","vol_ccy":"225468","vol_ccy_quote":"265646663.144","confirm":1},{"ts":1668974400000,"open":"1185.4","high":"1186.66","low":"1131.86","close":"1142.35","volume":"6544697","vol_ccy":"654469.7","vol_ccy_quote":"753483194.295","confirm":1},{"ts":1668988800000,"open":"1142.34","high":"1144.31","low":"1110.21","close":"1125.23","volume":"8406125","vol_ccy":"840612.5","vol_ccy_quote":"946283806.795","confirm":1},{"ts":1669003200000,"open":"1125.22","high":"1140","low":"1116.57","close":"1123.5","volume":"5842033","vol_ccy":"584203.3","vol_ccy_quote":"660338223.083","confirm":1},{"ts":1669017600000,"open":"1123.57","high":"1131.49","low":"1105.19","close":"1125.02","volume":"7659845","vol_ccy":"765984.5","vol_ccy_quote":"857418787.383","confirm":1},{"ts":1669032000000,"open":"1125.02","high":"1148","low":"1115.46","close":"1130.9","volume":"7252603","vol_ccy":"725260.3","vol_ccy_quote":"822184907.207","confirm":1},{"ts":1669046400000,"open":"1130.93","high":"1133.84","low":"1078.2","close":"1091.03","volume":"13752016","vol_ccy":"1375201.6","vol_ccy_quote":"1518922920.688","confirm":1},{"ts":1669060800000,"open":"1091","high":"1124","low":"1081.91","close":"1107.25","volume":"7396042","vol_ccy":"739604.2","vol_ccy_quote":"815968929.148","confirm":1},{"ts":1669075200000,"open":"1107.26","high":"1117.5","low":"1096.81","close":"1104.59","volume":"4581620","vol_ccy":"458162","vol_ccy_quote":"506796889.731","confirm":1},{"ts":1669089600000,"open":"1104.72","high":"1107.71","low":"1080","close":"1093.82","volume":"6489959","vol_ccy":"648995.9","vol_ccy_quote":"709879712.037","confirm":1},{"ts":1669104000000,"open":"1093.82","high":"1095.56","low":"1072.45","close":"1085.73","volume":"6960159","vol_ccy":"696015.9","vol_ccy_quote":"755688880.598","confirm":1},{"ts":1669118400000,"open":"1085.66","high":"1142.86","low":"1078.88","close":"1135.17","volume":"15019293","vol_ccy":"1501929.3","vol_ccy_quote":"1678671903.227","confirm":1},{"ts":1669132800000,"open":"1135.18","high":"1142","low":"1114.19","close":"1127.37","volume":"5754933","vol_ccy":"575493.3","vol_ccy_quote":"648581685.568","confirm":1},{"ts":1669147200000,"open":"1127.5","high":"1141.98","low":"1122.45","close":"1139.13","volume":"2560571","vol_ccy":"256057.1","vol_ccy_quote":"289878247.788","confirm":1},{"ts":1669161600000,"open":"1139.13","high":"1171.76","low":"1127.11","close":"1170.83","volume":"8845304","vol_ccy":"884530.4","vol_ccy_quote":"1018406619.414","confirm":1},{"ts":1669176000000,"open":"1170.77","high":"1171.7","low":"1157","close":"1166.65","volume":"4223494","vol_ccy":"422349.4","vol_ccy_quote":"491346357.075","confirm":1},{"ts":1669190400000,"open":"1166.74","high":"1184.9","low":"1160.03","close":"1174.54","volume":"6590195","vol_ccy":"659019.5","vol_ccy_quote":"771038962.4","confirm":1},{"ts":1669204800000,"open":"1174.54","high":"1177.88","low":"1153.21","close":"1161.47","volume":"6840041","vol_ccy":"684004.1","vol_ccy_quote":"796685117.727","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1189.9","low":"1150.72","close":"1169.08","volume":"7352106","vol_ccy":"735210.6","vol_ccy_quote":"858551908.18","confirm":1},{"ts":1669233600000,"open":"1169.07","high":"1191.63","low":"1162.17","close":"1184.37","volume":"3580673","vol_ccy":"358067.3","vol_ccy_quote":"421721887.123","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1209.89","low":"1179.82","close":"1201.06","volume":"7535994","vol_ccy":"753599.4","vol_ccy_quote":"901437216.623","confirm":1},{"ts":1669262400000,"open":"1201.05","high":"1217.6","low":"1198","close":"1205.65","volume":"5421057","vol_ccy":"542105.7","vol_ccy_quote":"654306684.712","confirm":1},{"ts":1669276800000,"open":"1205.64","high":"1207.77","low":"1191.41","close":"1196.5","volume":"6100926","vol_ccy":"610092.6","vol_ccy_quote":"731377514.831","confirm":1},{"ts":1669291200000,"open":"1196.49","high":"1204.71","low":"1185.63","close":"1195.66","volume":"4935987","vol_ccy":"493598.7","vol_ccy_quote":"589943658.553","confirm":1},{"ts":1669305600000,"open":"1195.65","high":"1208.88","low":"1192.4","close":"1202.72","volume":"4082797","vol_ccy":"408279.7","vol_ccy_quote":"490379175.736","confirm":1},{"ts":1669320000000,"open":"1202.71","high":"1205.81","low":"1193.25","close":"1203.07","volume":"1985382","vol_ccy":"198538.2","vol_ccy_quote":"238352795.519","confirm":1},{"ts":1669334400000,"open":"1203.06","high":"1204.7","low":"1180","close":"1186.78","volume":"4461575","vol_ccy":"446157.5","vol_ccy_quote":"531107395.932","confirm":1},{"ts":1669348800000,"open":"1186.78","high":"1188.6","low":"1168.13","close":"1184.81","volume":"5708904","vol_ccy":"570890.4","vol_ccy_quote":"672813719.253","confirm":1},{"ts":1669363200000,"open":"1184.82","high":"1199.85","low":"1175.41","close":"1192.85","volume":"5785979","vol_ccy":"578597.9","vol_ccy_quote":"686417553.609","confirm":1},{"ts":1669377600000,"open":"1192.79","high":"1199.85","low":"1180.57","close":"1189.49","volume":"5023249","vol_ccy":"502324.9","vol_ccy_quote":"597773586.58","confirm":1},{"ts":1669392000000,"open":"1189.49","high":"1199","low":"1182.39","close":"1196.71","volume":"2810363","vol_ccy":"281036.3","vol_ccy_quote":"334772279.276","confirm":1},{"ts":1669406400000,"open":"1196.72","high":"1209.53","low":"1195.15","close":"1198.75","volume":"2413984","vol_ccy":"241398.4","vol_ccy_quote":"289902916.58","confirm":1},{"ts":1669420800000,"open":"1198.75","high":"1228.92","low":"1196.15","close":"1215.7","volume":"6300863","vol_ccy":"630086.3","vol_ccy_quote":"765891626.44","confirm":1},{"ts":1669435200000,"open":"1215.72","high":"1224.92","low":"1212.23","close":"1218.69","volume":"3375674","vol_ccy":"337567.4","vol_ccy_quote":"411456539.594","confirm":1},{"ts":1669449600000,"open":"1218.68","high":"1228","low":"1214.51","close":"1221.72","volume":"3253242","vol_ccy":"325324.2","vol_ccy_quote":"397079369.039","confirm":1},{"ts":1669464000000,"open":"1221.72","high":"1235.8","low":"1205.71","close":"1211.13","volume":"6038761","vol_ccy":"603876.1","vol_ccy_quote":"735653421.345","confirm":1},{"ts":1669478400000,"open":"1211.14","high":"1215","low":"1201.22","close":"1207.71","volume":"2460821","vol_ccy":"246082.1","vol_ccy_quote":"297598327.337","confirm":1},{"ts":1669492800000,"open":"1207.66","high":"1213.33","low":"1196","close":"1205.66","volume":"1799878","vol_ccy":"179987.8","vol_ccy_quote":"216956332.372","confirm":1},{"ts":1669507200000,"open":"1205.67","high":"1218.97","low":"1204.19","close":"1215.4","volume":"2401731","vol_ccy":"240173.1","vol_ccy_quote":"291124334.709","confirm":1},{"ts":1669521600000,"open":"1215.4","high":"1222.88","low":"1214.21","close":"1216.64","volume":"3184592","vol_ccy":"318459.2","vol_ccy_quote":"388041902.079","confirm":1},{"ts":1669536000000,"open":"1216.64","high":"1221.55","low":"1209.58","close":"1215.87","volume":"4278908","vol_ccy":"427890.8","vol_ccy_quote":"519706725.902","confirm":1},{"ts":1669550400000,"open":"1215.87","high":"1219.94","low":"1207","close":"1217.96","volume":"2782705","vol_ccy":"278270.5","vol_ccy_quote":"337917976.785","confirm":1},{"ts":1669564800000,"open":"1217.96","high":"1220.89","low":"1211","close":"1213","volume":"2008142","vol_ccy":"200814.2","vol_ccy_quote":"244174381.08","confirm":1},{"ts":1669579200000,"open":"1212.99","high":"1218.69","low":"1187","close":"1193.9","volume":"3711989","vol_ccy":"371198.9","vol_ccy_quote":"446298367.252","confirm":1},{"ts":1669593600000,"open":"1193.91","high":"1199.41","low":"1157.94","close":"1172.42","volume":"9816675","vol_ccy":"981667.5","vol_ccy_quote":"1152358547.359","confirm":1},{"ts":1669608000000,"open":"1172.41","high":"1178.88","low":"1165.87","close":"1173.83","volume":"3524124","vol_ccy":"352412.4","vol_ccy_quote":"413135051.957","confirm":1},{"ts":1669622400000,"open":"1173.82","high":"1176.68","low":"1163.31","close":"1170.1","volume":"3518533","vol_ccy":"351853.3","vol_ccy_quote":"411912581.827","confirm":1},{"ts":1669636800000,"open":"1170.11","high":"1182.78","low":"1155","close":"1163.59","volume":"6934157","vol_ccy":"693415.7","vol_ccy_quote":"809292425.72","confirm":1},{"ts":1669651200000,"open":"1163.69","high":"1184.79","low":"1150.68","close":"1171.76","volume":"7865115","vol_ccy":"786511.5","vol_ccy_quote":"920077543.283","confirm":1},{"ts":1669665600000,"open":"1171.77","high":"1175.76","low":"1166.6","close":"1167.85","volume":"1226403","vol_ccy":"122640.3","vol_ccy_quote":"143607165.015","confirm":1},{"ts":1669680000000,"open":"1167.84","high":"1190.2","low":"1156.99","close":"1184.6","volume":"5052687","vol_ccy":"505268.7","vol_ccy_quote":"594120778.8","confirm":1},{"ts":1669694400000,"open":"1184.6","high":"1215","low":"1183.91","close":"1207.23","volume":"9379468","vol_ccy":"937946.8","vol_ccy_quote":"1127535631.329","confirm":1},{"ts":1669708800000,"open":"1207.22","high":"1224.81","low":"1205.22","close":"1217.11","volume":"6636807","vol_ccy":"663680.7","vol_ccy_quote":"806805296.766","confirm":1},{"ts":1669723200000,"open":"1217.22","high":"1218.83","low":"1202.5","close":"1208.86","volume":"6261307","vol_ccy":"626130.7","vol_ccy_quote":"758266052.863","confirm":1},{"ts":1669737600000,"open":"1208.87","high":"1220.84","low":"1202.8","close":"1215.64","volume":"3542673","vol_ccy":"354267.3","vol_ccy_quote":"429043093.059","confirm":1},{"ts":1669752000000,"open":"1215.58","high":"1227.93","low":"1214.72","close":"1216.17","volume":"2913481","vol_ccy":"291348.1","vol_ccy_quote":"355762077.826","confirm":1},{"ts":1669766400000,"open":"1216.23","high":"1284.52","low":"1212","close":"1265.41","volume":"11292283","vol_ccy":"1129228.3","vol_ccy_quote":"1428507834.918","confirm":1},{"ts":1669780800000,"open":"1265.41","high":"1275","low":"1265.27","close":"1272.17","volume":"2957280","vol_ccy":"295728","vol_ccy_quote":"375562044.655","confirm":1},{"ts":1669795200000,"open":"1272.18","high":"1276.89","low":"1261","close":"1266.8","volume":"2996444","vol_ccy":"299644.4","vol_ccy_quote":"379956985.679","confirm":1},{"ts":1669809600000,"open":"1266.81","high":"1274.66","low":"1254.39","close":"1266.86","volume":"4904748","vol_ccy":"490474.8","vol_ccy_quote":"620259723.373","confirm":1},{"ts":1669824000000,"open":"1266.82","high":"1299.9","low":"1259","close":"1286.85","volume":"9498276","vol_ccy":"949827.6","vol_ccy_quote":"1213931106.87","confirm":1},{"ts":1669838400000,"open":"1286.85","high":"1313.66","low":"1284.61","close":"1294.7","volume":"4587146","vol_ccy":"458714.6","vol_ccy_quote":"594537237.476","confirm":1},{"ts":1669852800000,"open":"1294.71","high":"1296.21","low":"1281.15","close":"1287.9","volume":"3556964","vol_ccy":"355696.4","vol_ccy_quote":"458310730.849","confirm":1},{"ts":1669867200000,"open":"1287.9","high":"1289.64","low":"1275.71","close":"1278.72","volume":"2757270","vol_ccy":"275727","vol_ccy_quote":"353790916.958","confirm":1},{"ts":1669881600000,"open":"1278.71","high":"1286.49","low":"1277.09","close":"1283.26","volume":"2711034","vol_ccy":"271103.4","vol_ccy_quote":"347445150.746","confirm":1},{"ts":1669896000000,"open":"1283.26","high":"1300","low":"1262.85","close":"1271.53","volume":"10984615","vol_ccy":"1098461.5","vol_ccy_quote":"1404689768.037","confirm":1},{"ts":1669910400000,"open":"1271.53","high":"1278.65","low":"1265.5","close":"1275.69","volume":"2397674","vol_ccy":"239767.4","vol_ccy_quote":"305249336.948","confirm":1},{"ts":1669924800000,"open":"1275.71","high":"1284","low":"1267","close":"1276.51","volume":"1630615","vol_ccy":"163061.5","vol_ccy_quote":"207988295.687","confirm":1},{"ts":1669939200000,"open":"1276.51","high":"1284.77","low":"1265.02","close":"1271.23","volume":"3430599","vol_ccy":"343059.9","vol_ccy_quote":"437124081.833","confirm":1},{"ts":1669953600000,"open":"1271.23","high":"1278.17","low":"1267.88","close":"1275.33","volume":"2024690","vol_ccy":"202469","vol_ccy_quote":"257784807.365","confirm":1},{"ts":1669968000000,"open":"1275.34","high":"1295","low":"1273.18","close":"1289.07","volume":"3963640","vol_ccy":"396364","vol_ccy_quote":"508931270.525","confirm":1},{"ts":1669982400000,"open":"1289.07","high":"1298","low":"1268","close":"1278.87","volume":"9089362","vol_ccy":"908936.2","vol_ccy_quote":"1164473584.862","confirm":1},{"ts":1669996800000,"open":"1278.87","high":"1288.35","low":"1274.05","close":"1287.16","volume":"2006797","vol_ccy":"200679.7","vol_ccy_quote":"257036247.306","confirm":1},{"ts":1670011200000,"open":"1287.16","high":"1296.86","low":"1286.15","close":"1295.21","volume":"2366095","vol_ccy":"236609.5","vol_ccy_quote":"305548941.68","confirm":1},{"ts":1670025600000,"open":"1295.21","high":"1313.65","low":"1282.13","close":"1285.76","volume":"3642486","vol_ccy":"364248.6","vol_ccy_quote":"471111574.685","confirm":1},{"ts":1670040000000,"open":"1285.77","high":"1290","low":"1273.5","close":"1276.28","volume":"3307690","vol_ccy":"330769","vol_ccy_quote":"424071153.248","confirm":1},{"ts":1670054400000,"open":"1276.28","high":"1277.43","low":"1260","close":"1269.67","volume":"4667055","vol_ccy":"466705.5","vol_ccy_quote":"592846112.898","confirm":1},{"ts":1670068800000,"open":"1269.63","high":"1276.34","low":"1266.07","close":"1271.26","volume":"2624541","vol_ccy":"262454.1","vol_ccy_quote":"333677631.175","confirm":1},{"ts":1670083200000,"open":"1271.26","high":"1271.97","low":"1262","close":"1266.04","volume":"2202934","vol_ccy":"220293.4","vol_ccy_quote":"279279169.983","confirm":1},{"ts":1670097600000,"open":"1266.04","high":"1266.78","low":"1236","close":"1240.7","volume":"4950221","vol_ccy":"495022.1","vol_ccy_quote":"617823625.153","confirm":1},{"ts":1670112000000,"open":"1240.65","high":"1264.84","low":"1240.16","close":"1257","volume":"3970097","vol_ccy":"397009.7","vol_ccy_quote":"498211669.525","confirm":1},{"ts":1670126400000,"open":"1257","high":"1267.79","low":"1253.88","close":"1257.29","volume":"2497887","vol_ccy":"249788.7","vol_ccy_quote":"314879522.547","confirm":1},{"ts":1670140800000,"open":"1257.29","high":"1264.22","low":"1251.52","close":"1255.28","volume":"2310562","vol_ccy":"231056.2","vol_ccy_quote":"290659428.442","confirm":1},{"ts":1670155200000,"open":"1255.35","high":"1263","low":"1250","close":"1259.96","volume":"2697191","vol_ccy":"269719.1","vol_ccy_quote":"338983124.963","confirm":1},{"ts":1670169600000,"open":"1259.97","high":"1283.73","low":"1256.5","close":"1278.64","volume":"4957541","vol_ccy":"495754.1","vol_ccy_quote":"629704318.147","confirm":1},{"ts":1670184000000,"open":"1278.64","high":"1287.57","low":"1272.21","close":"1279.37","volume":"2290703","vol_ccy":"229070.3","vol_ccy_quote":"292995806.193","confirm":1},{"ts":1670198400000,"open":"1279.37","high":"1298.37","low":"1276.62","close":"1290.9","volume":"4703778","vol_ccy":"470377.8","vol_ccy_quote":"607015044.293","confirm":1},{"ts":1670212800000,"open":"1290.89","high":"1304.81","low":"1289.77","close":"1297.12","volume":"4030148","vol_ccy":"403014.8","vol_ccy_quote":"522940142.259","confirm":1},{"ts":1670227200000,"open":"1297.13","high":"1305.7","low":"1291.59","close":"1295.57","volume":"3346305","vol_ccy":"334630.5","vol_ccy_quote":"434478083.063","confirm":1},{"ts":1670241600000,"open":"1295.56","high":"1295.57","low":"1260","close":"1266.86","volume":"7879758","vol_ccy":"787975.8","vol_ccy_quote":"1006504387.702","confirm":1},{"ts":1670256000000,"open":"1266.83","high":"1270.82","low":"1246.59","close":"1253.75","volume":"5715452","vol_ccy":"571545.2","vol_ccy_quote":"720032969.545","confirm":1},{"ts":1670270400000,"open":"1253.74","high":"1260.99","low":"1251.8","close":"1259.51","volume":"1631530","vol_ccy":"163153","vol_ccy_quote":"205103630.249","confirm":1},{"ts":1670284800000,"open":"1259.51","high":"1269.96","low":"1259.49","close":"1261.75","volume":"2697846","vol_ccy":"269784.6","vol_ccy_quote":"341237374.588","confirm":1},{"ts":1670299200000,"open":"1261.75","high":"1263.41","low":"1254.33","close":"1260.72","volume":"2322188","vol_ccy":"232218.8","vol_ccy_quote":"292543946.978","confirm":1},{"ts":1670313600000,"open":"1260.71","high":"1265.3","low":"1241","close":"1256.3","volume":"5496930","vol_ccy":"549693","vol_ccy_quote":"689800861.065","confirm":1},{"ts":1670328000000,"open":"1256.31","high":"1262.25","low":"1245.01","close":"1254.39","volume":"5007775","vol_ccy":"500777.5","vol_ccy_quote":"628048574.742","confirm":1},{"ts":1670342400000,"open":"1254.4","high":"1259.4","low":"1242.24","close":"1250.5","volume":"3411593","vol_ccy":"341159.3","vol_ccy_quote":"426774332.929","confirm":1},{"ts":1670356800000,"open":"1250.49","high":"1275","low":"1247.57","close":"1271.42","volume":"3450434","vol_ccy":"345043.4","vol_ccy_quote":"435832707.352","confirm":1},{"ts":1670371200000,"open":"1271.43","high":"1279","low":"1258.83","close":"1262.29","volume":"3854668","vol_ccy":"385466.8","vol_ccy_quote":"488394363.581","confirm":1},{"ts":1670385600000,"open":"1262.29","high":"1265","low":"1218.5","close":"1224.4","volume":"8263481","vol_ccy":"826348.1","vol_ccy_quote":"1025822530.589","confirm":1},{"ts":1670400000000,"open":"1224.36","high":"1230.77","low":"1216.8","close":"1224.81","volume":"4018411","vol_ccy":"401841.1","vol_ccy_quote":"492905004","confirm":1},{"ts":1670414400000,"open":"1224.81","high":"1239.8","low":"1221","close":"1233.56","volume":"5117320","vol_ccy":"511732","vol_ccy_quote":"630014711.175","confirm":1},{"ts":1670428800000,"open":"1233.56","high":"1238.27","low":"1227.16","close":"1232.09","volume":"2296150","vol_ccy":"229615","vol_ccy_quote":"282834958.379","confirm":1},{"ts":1670443200000,"open":"1232.08","high":"1235.4","low":"1222","close":"1231.3","volume":"1595338","vol_ccy":"159533.8","vol_ccy_quote":"196247102.594","confirm":1},{"ts":1670457600000,"open":"1231.29","high":"1239","low":"1222","close":"1231.62","volume":"3358408","vol_ccy":"335840.8","vol_ccy_quote":"413446348.125","confirm":1},{"ts":1670472000000,"open":"1231.62","high":"1235.88","low":"1224.4","close":"1232.39","volume":"2774128","vol_ccy":"277412.8","vol_ccy_quote":"341162731.519","confirm":1},{"ts":1670486400000,"open":"1232.39","high":"1248","low":"1228.17","close":"1240.37","volume":"3657041","vol_ccy":"365704.1","vol_ccy_quote":"451779185.601","confirm":1},{"ts":1670500800000,"open":"1240.38","high":"1255","low":"1236","close":"1249.45","volume":"6373149","vol_ccy":"637314.9","vol_ccy_quote":"793243102.281","confirm":1},{"ts":1670515200000,"open":"1249.46","high":"1295","low":"1248.41","close":"1284.33","volume":"8993082","vol_ccy":"899308.2","vol_ccy_quote":"1144073729.705","confirm":1},{"ts":1670529600000,"open":"1284.33","high":"1287.35","low":"1276.08","close":"1280.32","volume":"2331684","vol_ccy":"233168.4","vol_ccy_quote":"298814156.075","confirm":1},{"ts":1670544000000,"open":"1280.32","high":"1289.39","low":"1273.12","close":"1283.62","volume":"3619401","vol_ccy":"361940.1","vol_ccy_quote":"463725035.718","confirm":1},{"ts":1670558400000,"open":"1283.63","high":"1285.59","low":"1277","close":"1282","volume":"2062708","vol_ccy":"206270.8","vol_ccy_quote":"264289026.597","confirm":1},{"ts":1670572800000,"open":"1282.01","high":"1293.66","low":"1278.97","close":"1287.73","volume":"3907191","vol_ccy":"390719.1","vol_ccy_quote":"502286288.586","confirm":1},{"ts":1670587200000,"open":"1287.73","high":"1299","low":"1262.21","close":"1277.68","volume":"9667274","vol_ccy":"966727.4","vol_ccy_quote":"1235246434.869","confirm":1},{"ts":1670601600000,"open":"1277.68","high":"1278.44","low":"1263.27","close":"1269.09","volume":"2590353","vol_ccy":"259035.3","vol_ccy_quote":"329205676.27","confirm":1},{"ts":1670616000000,"open":"1269.09","high":"1269.5","low":"1255","close":"1263.1","volume":"2649642","vol_ccy":"264964.2","vol_ccy_quote":"334330212.904","confirm":1},{"ts":1670630400000,"open":"1263.07","high":"1268.7","low":"1261.71","close":"1265.13","volume":"1691604","vol_ccy":"169160.4","vol_ccy_quote":"213954360.389","confirm":1},{"ts":1670644800000,"open":"1265.14","high":"1266.89","low":"1262.01","close":"1264.41","volume":"1247576","vol_ccy":"124757.6","vol_ccy_quote":"157783407.348","confirm":1},{"ts":1670659200000,"open":"1264.41","high":"1267.69","low":"1259.14","close":"1266.09","volume":"1775457","vol_ccy":"177545.7","vol_ccy_quote":"224434084.184","confirm":1},{"ts":1670673600000,"open":"1266.09","high":"1279.8","low":"1263.34","close":"1278.16","volume":"3720350","vol_ccy":"372035","vol_ccy_quote":"473136889.134","confirm":1},{"ts":1670688000000,"open":"1278.16","high":"1284.54","low":"1266.07","close":"1271.98","volume":"3270539","vol_ccy":"327053.9","vol_ccy_quote":"416696506.566","confirm":1},{"ts":1670702400000,"open":"1271.93","high":"1274.06","low":"1262","close":"1266.79","volume":"1780536","vol_ccy":"178053.6","vol_ccy_quote":"225786692.946","confirm":1},{"ts":1670716800000,"open":"1266.79","high":"1273.07","low":"1265.5","close":"1272.23","volume":"1450630","vol_ccy":"145063","vol_ccy_quote":"184167743.316","confirm":1},{"ts":1670731200000,"open":"1272.24","high":"1278","low":"1271.8","close":"1276.01","volume":"1808033","vol_ccy":"180803.3","vol_ccy_quote":"230503579.567","confirm":1},{"ts":1670745600000,"open":"1276.01","high":"1277.06","low":"1270.41","close":"1273.43","volume":"1288910","vol_ccy":"128891","vol_ccy_quote":"164066574.61","confirm":1},{"ts":1670760000000,"open":"1273.44","high":"1276.03","low":"1268.62","close":"1273.45","volume":"1884066","vol_ccy":"188406.6","vol_ccy_quote":"239707265.607","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1285","low":"1270.71","close":"1274.43","volume":"2486677","vol_ccy":"248667.7","vol_ccy_quote":"317579226.562","confirm":1},{"ts":1670788800000,"open":"1274.43","high":"1274.54","low":"1255.3","close":"1263.17","volume":"3525504","vol_ccy":"352550.4","vol_ccy_quote":"445912039.169","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1263.3","low":"1239.29","close":"1243.49","volume":"6449867","vol_ccy":"644986.7","vol_ccy_quote":"806488644.131","confirm":1},{"ts":1670817600000,"open":"1243.48","high":"1247.62","low":"1240","close":"1245.75","volume":"1834966","vol_ccy":"183496.6","vol_ccy_quote":"228471204.097","confirm":1},{"ts":1670832000000,"open":"1245.74","high":"1257.09","low":"1241.67","close":"1254.23","volume":"3028039","vol_ccy":"302803.9","vol_ccy_quote":"378856535.011","confirm":1},{"ts":1670846400000,"open":"1254.23","high":"1256.33","low":"1243.39","close":"1248.96","volume":"4002787","vol_ccy":"400278.7","vol_ccy_quote":"500161557.081","confirm":1},{"ts":1670860800000,"open":"1248.97","high":"1256.19","low":"1248.43","close":"1254.39","volume":"1645504","vol_ccy":"164550.4","vol_ccy_quote":"206139558.439","confirm":1},{"ts":1670875200000,"open":"1254.36","high":"1279.48","low":"1253.68","close":"1275.32","volume":"5255271","vol_ccy":"525527.1","vol_ccy_quote":"667825430.501","confirm":1},{"ts":1670889600000,"open":"1275.4","high":"1278.5","low":"1265.5","close":"1269.57","volume":"2704885","vol_ccy":"270488.5","vol_ccy_quote":"343575366.821","confirm":1},{"ts":1670904000000,"open":"1269.56","high":"1274.5","low":"1254.38","close":"1265.92","volume":"5209261","vol_ccy":"520926.1","vol_ccy_quote":"659212418.455","confirm":1},{"ts":1670918400000,"open":"1265.92","high":"1290","low":"1263.7","close":"1286.79","volume":"7577612","vol_ccy":"757761.2","vol_ccy_quote":"969230145.164","confirm":1},{"ts":1670932800000,"open":"1286.8","high":"1348","low":"1286.15","close":"1324.35","volume":"18232354","vol_ccy":"1823235.4","vol_ccy_quote":"2412004580.115","confirm":1},{"ts":1670947200000,"open":"1324.36","high":"1328.49","low":"1305.52","close":"1317.36","volume":"6136301","vol_ccy":"613630.1","vol_ccy_quote":"808545241.939","confirm":1},{"ts":1670961600000,"open":"1317.35","high":"1324.75","low":"1312.5","close":"1321.54","volume":"2095633","vol_ccy":"209563.3","vol_ccy_quote":"276503716.684","confirm":1},{"ts":1670976000000,"open":"1321.54","high":"1327.19","low":"1317.5","close":"1320","volume":"3283938","vol_ccy":"328393.8","vol_ccy_quote":"434047790.708","confirm":1},{"ts":1670990400000,"open":"1320","high":"1324.66","low":"1316","close":"1322.44","volume":"2126466","vol_ccy":"212646.6","vol_ccy_quote":"280871840.718","confirm":1},{"ts":1671004800000,"open":"1322.45","high":"1329.42","low":"1319.39","close":"1326.95","volume":"3051381","vol_ccy":"305138.1","vol_ccy_quote":"404192960.139","confirm":1},{"ts":1671019200000,"open":"1326.95","high":"1344.5","low":"1325.13","close":"1338.17","volume":"8764867","vol_ccy":"876486.7","vol_ccy_quote":"1169468431.244","confirm":1},{"ts":1671033600000,"open":"1338.22","high":"1354.21","low":"1301","close":"1307.66","volume":"13432600","vol_ccy":"1343260","vol_ccy_quote":"1780065403.197","confirm":1},{"ts":1671048000000,"open":"1307.55","high":"1318.98","low":"1301.65","close":"1308.52","volume":"4561995","vol_ccy":"456199.5","vol_ccy_quote":"597738629.837","confirm":1},{"ts":1671062400000,"open":"1308.53","high":"1311.96","low":"1282","close":"1292.67","volume":"5743458","vol_ccy":"574345.8","vol_ccy_quote":"743276939.825","confirm":1},{"ts":1671076800000,"open":"1292.67","high":"1293.21","low":"1286.1","close":"1287","volume":"2134921","vol_ccy":"213492.1","vol_ccy_quote":"275502307.014","confirm":1},{"ts":1671091200000,"open":"1287","high":"1291.75","low":"1282.5","close":"1291.12","volume":"2920409","vol_ccy":"292040.9","vol_ccy_quote":"375846494.807","confirm":1},{"ts":1671105600000,"open":"1291.12","high":"1291.22","low":"1262","close":"1270.84","volume":"7809093","vol_ccy":"780909.3","vol_ccy_quote":"995811822.021","confirm":1},{"ts":1671120000000,"open":"1270.83","high":"1276","low":"1264.56","close":"1275","volume":"2756147","vol_ccy":"275614.7","vol_ccy_quote":"350262307.796","confirm":1},{"ts":1671134400000,"open":"1274.99","high":"1275.32","low":"1259","close":"1267.19","volume":"2717304","vol_ccy":"271730.4","vol_ccy_quote":"343789869.28","confirm":1},{"ts":1671148800000,"open":"1267.2","high":"1274.01","low":"1266.37","close":"1271.77","volume":"2226384","vol_ccy":"222638.4","vol_ccy_quote":"282930410.623","confirm":1},{"ts":1671163200000,"open":"1271.77","high":"1279.8","low":"1266.69","close":"1277.29","volume":"2906588","vol_ccy":"290658.8","vol_ccy_quote":"370207885.776","confirm":1},{"ts":1671177600000,"open":"1277.29","high":"1279.12","low":"1188","close":"1212.55","volume":"13441494","vol_ccy":"1344149.4","vol_ccy_quote":"1647558586.45","confirm":1},{"ts":1671192000000,"open":"1212.54","high":"1219","low":"1190.27","close":"1203.79","volume":"7988395","vol_ccy":"798839.5","vol_ccy_quote":"965627286.918","confirm":1},{"ts":1671206400000,"open":"1203.79","high":"1205","low":"1183.03","close":"1203.19","volume":"7201545","vol_ccy":"720154.5","vol_ccy_quote":"859875687.997","confirm":1},{"ts":1671220800000,"open":"1203.2","high":"1212.88","low":"1155.63","close":"1166.86","volume":"9473116","vol_ccy":"947311.6","vol_ccy_quote":"1116474665.531","confirm":1},{"ts":1671235200000,"open":"1166.86","high":"1179","low":"1161.68","close":"1175","volume":"5431531","vol_ccy":"543153.1","vol_ccy_quote":"636012569.924","confirm":1},{"ts":1671249600000,"open":"1175","high":"1185.58","low":"1173","close":"1183.03","volume":"4202451","vol_ccy":"420245.1","vol_ccy_quote":"495397676.061","confirm":1},{"ts":1671264000000,"open":"1183.05","high":"1189","low":"1173.96","close":"1180.21","volume":"3588930","vol_ccy":"358893","vol_ccy_quote":"423740466.791","confirm":1},{"ts":1671278400000,"open":"1180.2","high":"1183","low":"1174.5","close":"1180.09","volume":"2824034","vol_ccy":"282403.4","vol_ccy_quote":"332943693.064","confirm":1},{"ts":1671292800000,"open":"1180.06","high":"1180.18","low":"1170.16","close":"1176.72","volume":"2699530","vol_ccy":"269953","vol_ccy_quote":"317550115.57","confirm":1},{"ts":1671307200000,"open":"1176.64","high":"1190","low":"1175.01","close":"1186.77","volume":"2459301","vol_ccy":"245930.1","vol_ccy_quote":"291084708.497","confirm":1},{"ts":1671321600000,"open":"1186.77","high":"1188.94","low":"1180.13","close":"1186.3","volume":"1286447","vol_ccy":"128644.7","vol_ccy_quote":"152321094.192","confirm":1},{"ts":1671336000000,"open":"1187.06","high":"1196","low":"1184.55","close":"1186.63","volume":"1299293","vol_ccy":"129929.3","vol_ccy_quote":"154690654.63","confirm":1},{"ts":1671350400000,"open":"1186.63","high":"1188.53","low":"1184.43","close":"1186.3","volume":"44853","vol_ccy":"4485.3","vol_ccy_quote":"5323746.056","confirm":1},{"ts":1671364800000,"open":"1186.3","high":"1186.3","low":"1186.3","close":"1186.3","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1671379200000,"open":"1186.3","high":"1186.3","low":"1174.54","close":"1183.45","volume":"1116173","vol_ccy":"111617.3","vol_ccy_quote":"131716703.018","confirm":1},{"ts":1671393600000,"open":"1183.44","high":"1195","low":"1180","close":"1182.6","volume":"2002305","vol_ccy":"200230.5","vol_ccy_quote":"237603107.159","confirm":1},{"ts":1671408000000,"open":"1182.6","high":"1194.92","low":"1173.22","close":"1178.91","volume":"3933471","vol_ccy":"393347.1","vol_ccy_quote":"465666509.756","confirm":1},{"ts":1671422400000,"open":"1178.9","high":"1184.6","low":"1177.06","close":"1180.01","volume":"2412255","vol_ccy":"241225.5","vol_ccy_quote":"284811933.788","confirm":1},{"ts":1671436800000,"open":"1179.82","high":"1188.43","low":"1179.08","close":"1183.34","volume":"2342504","vol_ccy":"234250.4","vol_ccy_quote":"277413933.08","confirm":1},{"ts":1671451200000,"open":"1183.34","high":"1189.98","low":"1177.2","close":"1180","volume":"4534773","vol_ccy":"453477.3","vol_ccy_quote":"536917262.622","confirm":1},{"ts":1671465600000,"open":"1180.01","high":"1182.63","low":"1164.62","close":"1170.94","volume":"5354351","vol_ccy":"535435.1","vol_ccy_quote":"628061787.213","confirm":1},{"ts":1671480000000,"open":"1170.94","high":"1181.74","low":"1150","close":"1168.03","volume":"4249220","vol_ccy":"424922","vol_ccy_quote":"495482416.793","confirm":1},{"ts":1671494400000,"open":"1168.02","high":"1199.18","low":"1163.18","close":"1191.98","volume":"7731873","vol_ccy":"773187.3","vol_ccy_quote":"916263707.823","confirm":1},{"ts":1671508800000,"open":"1191.99","high":"1218","low":"1190.01","close":"1208.11","volume":"6975578","vol_ccy":"697557.8","vol_ccy_quote":"841588559.896","confirm":1},{"ts":1671523200000,"open":"1208.19","high":"1221.42","low":"1205.81","close":"1212.42","volume":"3680860","vol_ccy":"368086","vol_ccy_quote":"445896184.105","confirm":1},{"ts":1671537600000,"open":"1212.43","high":"1234","low":"1203.76","close":"1217.31","volume":"9275862","vol_ccy":"927586.2","vol_ccy_quote":"1129305614.626","confirm":1},{"ts":1671552000000,"open":"1217.32","high":"1218.99","low":"1205.01","close":"1216.71","volume":"4190883","vol_ccy":"419088.3","vol_ccy_quote":"508010150.594","confirm":1},{"ts":1671566400000,"open":"1216.72","high":"1221.08","low":"1211.18","close":"1217","volume":"1690304","vol_ccy":"169030.4","vol_ccy_quote":"205595372.192","confirm":1},{"ts":1671580800000,"open":"1217","high":"1218.85","low":"1205.8","close":"1210.49","volume":"2808171","vol_ccy":"280817.1","vol_ccy_quote":"340023519.395","confirm":1},{"ts":1671595200000,"open":"1210.38","high":"1213.99","low":"1203.28","close":"1210.72","volume":"2551491","vol_ccy":"255149.1","vol_ccy_quote":"308484407.384","confirm":1},{"ts":1671609600000,"open":"1210.76","high":"1219.45","low":"1207.54","close":"1216.66","volume":"2938719","vol_ccy":"293871.9","vol_ccy_quote":"356975668.876","confirm":1},{"ts":1671624000000,"open":"1216.66","high":"1222.8","low":"1206","close":"1215.33","volume":"4789926","vol_ccy":"478992.6","vol_ccy_quote":"581476861.201","confirm":1},{"ts":1671638400000,"open":"1215.33","high":"1215.88","low":"1206.36","close":"1208.74","volume":"1765123","vol_ccy":"176512.3","vol_ccy_quote":"213660496.104","confirm":1},{"ts":1671652800000,"open":"1208.74","high":"1215.53","low":"1207.14","close":"1213.85","volume":"1165830","vol_ccy":"116583","vol_ccy_quote":"141189592.541","confirm":1},{"ts":1671667200000,"open":"1213.85","high":"1218.58","low":"1211.73","close":"1214.46","volume":"1672379","vol_ccy":"167237.9","vol_ccy_quote":"203184345.186","confirm":1},{"ts":1671681600000,"open":"1214.47","high":"1214.99","low":"1209.27","close":"1213.82","volume":"1755028","vol_ccy":"175502.8","vol_ccy_quote":"212652053.043","confirm":1},{"ts":1671696000000,"open":"1213.82","high":"1221.71","low":"1212.22","close":"1217.39","volume":"3551099","vol_ccy":"355109.9","vol_ccy_quote":"432207490.486","confirm":1},{"ts":1671710400000,"open":"1217.39","high":"1218.61","low":"1183.82","close":"1186.67","volume":"9274134","vol_ccy":"927413.4","vol_ccy_quote":"1111592049.274","confirm":1},{"ts":1671724800000,"open":"1186.64","high":"1194.99","low":"1183","close":"1194.86","volume":"3601727","vol_ccy":"360172.7","vol_ccy_quote":"428228598.188","confirm":1},{"ts":1671739200000,"open":"1194.87","high":"1240","low":"1193.94","close":"1218.06","volume":"5701941","vol_ccy":"570194.1","vol_ccy_quote":"694581279.317","confirm":1},{"ts":1671753600000,"open":"1218.07","high":"1229.75","low":"1214.82","close":"1224","volume":"3200550","vol_ccy":"320055","vol_ccy_quote":"391050357.599","confirm":1},{"ts":1671768000000,"open":"1223.99","high":"1225.37","low":"1219.55","close":"1221.7","volume":"1617367","vol_ccy":"161736.7","vol_ccy_quote":"197651380.576","confirm":1},{"ts":1671782400000,"open":"1221.69","high":"1226.4","low":"1215","close":"1222.93","volume":"2743503","vol_ccy":"274350.3","vol_ccy_quote":"334930978.672","confirm":1},{"ts":1671796800000,"open":"1222.92","high":"1232.74","low":"1210","close":"1219.26","volume":"7567635","vol_ccy":"756763.5","vol_ccy_quote":"923922003.258","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1221.59","low":"1216","close":"1220.4","volume":"1123735","vol_ccy":"112373.5","vol_ccy_quote":"136960201.486","confirm":1},{"ts":1671825600000,"open":"1220.34","high":"1222.62","low":"1217","close":"1220.01","volume":"889558","vol_ccy":"88955.8","vol_ccy_quote":"108492784.824","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1221","low":"1215.37","close":"1219.28","volume":"1191245","vol_ccy":"119124.5","vol_ccy_quote":"145103348.64","confirm":1},{"ts":1671854400000,"open":"1219.28","high":"1220.5","low":"1214.7","close":"1220.01","volume":"1403713","vol_ccy":"140371.3","vol_ccy_quote":"170915718.837","confirm":1},{"ts":1671868800000,"open":"1220.01","high":"1220.5","low":"1216.36","close":"1218.97","volume":"895772","vol_ccy":"89577.2","vol_ccy_quote":"109151126.725","confirm":1},{"ts":1671883200000,"open":"1218.98","high":"1219.18","low":"1217.35","close":"1218.91","volume":"568625","vol_ccy":"56862.5","vol_ccy_quote":"69279389.704","confirm":1},{"ts":1671897600000,"open":"1218.92","high":"1228","low":"1217.45","close":"1223.53","volume":"1280114","vol_ccy":"128011.4","vol_ccy_quote":"156482588.92","confirm":1},{"ts":1671912000000,"open":"1223.54","high":"1223.85","low":"1218","close":"1220.68","volume":"753127","vol_ccy":"75312.7","vol_ccy_quote":"91925687.343","confirm":1},{"ts":1671926400000,"open":"1220.69","high":"1224.4","low":"1219.58","close":"1221","volume":"742274","vol_ccy":"74227.4","vol_ccy_quote":"90680063.343","confirm":1},{"ts":1671940800000,"open":"1221.01","high":"1221.11","low":"1215.45","close":"1219.96","volume":"1140051","vol_ccy":"114005.1","vol_ccy_quote":"138899622.615","confirm":1},{"ts":1671955200000,"open":"1219.96","high":"1222","low":"1217.43","close":"1217.75","volume":"859619","vol_ccy":"85961.9","vol_ccy_quote":"104833780.602","confirm":1},{"ts":1671969600000,"open":"1217.71","high":"1219.42","low":"1190","close":"1211.19","volume":"5403194","vol_ccy":"540319.4","vol_ccy_quote":"653063205.353","confirm":1},{"ts":1671984000000,"open":"1211.18","high":"1212.9","low":"1193.41","close":"1209.87","volume":"2459252","vol_ccy":"245925.2","vol_ccy_quote":"296637389.494","confirm":1},{"ts":1671998400000,"open":"1209.87","high":"1227","low":"1204.11","close":"1218.64","volume":"2664708","vol_ccy":"266470.8","vol_ccy_quote":"324098089.134","confirm":1},{"ts":1672012800000,"open":"1218.63","high":"1224.6","low":"1216.47","close":"1220.86","volume":"1691904","vol_ccy":"169190.4","vol_ccy_quote":"206487424.838","confirm":1},{"ts":1672027200000,"open":"1220.87","high":"1223.07","low":"1217.52","close":"1220.6","volume":"1131647","vol_ccy":"113164.7","vol_ccy_quote":"138104829.152","confirm":1},{"ts":1672041600000,"open":"1220.61","high":"1223.4","low":"1218.12","close":"1220.64","volume":"1276023","vol_ccy":"127602.3","vol_ccy_quote":"155736070.094","confirm":1},{"ts":1672056000000,"open":"1220.64","high":"1220.96","low":"1210.93","close":"1215.5","volume":"1995327","vol_ccy":"199532.7","vol_ccy_quote":"242693907.804","confirm":1},{"ts":1672070400000,"open":"1215.63","high":"1220.89","low":"1212.75","close":"1217.53","volume":"1164455","vol_ccy":"116445.5","vol_ccy_quote":"141608155.94","confirm":1},{"ts":1672084800000,"open":"1217.54","high":"1231.35","low":"1215.5","close":"1227.74","volume":"1824194","vol_ccy":"182419.4","vol_ccy_quote":"223176876.485","confirm":1},{"ts":1672099200000,"open":"1227.78","high":"1233.78","low":"1221.45","close":"1223.65","volume":"2562120","vol_ccy":"256212","vol_ccy_quote":"314178781.288","confirm":1},{"ts":1672113600000,"open":"1223.65","high":"1224.58","low":"1220.27","close":"1222.21","volume":"1083019","vol_ccy":"108301.9","vol_ccy_quote":"132434222.668","confirm":1},{"ts":1672128000000,"open":"1222.21","high":"1223.77","low":"1211.66","close":"1219.5","volume":"2615629","vol_ccy":"261562.9","vol_ccy_quote":"318952639.509","confirm":1},{"ts":1672142400000,"open":"1219.5","high":"1219.81","low":"1205.09","close":"1211.6","volume":"4615298","vol_ccy":"461529.8","vol_ccy_quote":"560047904.772","confirm":1},{"ts":1672156800000,"open":"1211.59","high":"1212.96","low":"1200","close":"1211.18","volume":"2785553","vol_ccy":"278555.3","vol_ccy_quote":"336370340.131","confirm":1},{"ts":1672171200000,"open":"1211.18","high":"1215","low":"1208.6","close":"1211.56","volume":"900683","vol_ccy":"90068.3","vol_ccy_quote":"109142555.424","confirm":1},{"ts":1672185600000,"open":"1211.57","high":"1216","low":"1184.16","close":"1197.3","volume":"5706022","vol_ccy":"570602.2","vol_ccy_quote":"684567736.221","confirm":1},{"ts":1672200000000,"open":"1197.31","high":"1199.36","low":"1188","close":"1194.23","volume":"3118698","vol_ccy":"311869.8","vol_ccy_quote":"372281155.147","confirm":1},{"ts":1672214400000,"open":"1194.24","high":"1198.26","low":"1193.41","close":"1195.91","volume":"1440047","vol_ccy":"144004.7","vol_ccy_quote":"172206468.42","confirm":1},{"ts":1672228800000,"open":"1195.9","high":"1209.83","low":"1185.4","close":"1189.32","volume":"6331074","vol_ccy":"633107.4","vol_ccy_quote":"758971525","confirm":1},{"ts":1672243200000,"open":"1189.31","high":"1201.61","low":"1187.8","close":"1193.29","volume":"2309245","vol_ccy":"230924.5","vol_ccy_quote":"275921470.489","confirm":1},{"ts":1672257600000,"open":"1193.29","high":"1195.38","low":"1180","close":"1190.62","volume":"2728797","vol_ccy":"272879.7","vol_ccy_quote":"324102751.688","confirm":1},{"ts":1672272000000,"open":"1190.63","high":"1195.64","low":"1186.76","close":"1194.75","volume":"2275254","vol_ccy":"227525.4","vol_ccy_quote":"271064887.422","confirm":1},{"ts":1672286400000,"open":"1194.76","high":"1198","low":"1191.62","close":"1194.8","volume":"1788542","vol_ccy":"178854.2","vol_ccy_quote":"213624961.565","confirm":1},{"ts":1672300800000,"open":"1194.8","high":"1203.67","low":"1190.16","close":"1199.05","volume":"3404093","vol_ccy":"340409.3","vol_ccy_quote":"407735588.187","confirm":1},{"ts":1672315200000,"open":"1199.05","high":"1207.39","low":"1198.1","close":"1201.16","volume":"3209204","vol_ccy":"320920.4","vol_ccy_quote":"385872222.794","confirm":1},{"ts":1672329600000,"open":"1201.17","high":"1203.2","low":"1195","close":"1198.9","volume":"1970535","vol_ccy":"197053.5","vol_ccy_quote":"236287342.517","confirm":1},{"ts":1672344000000,"open":"1198.9","high":"1204.67","low":"1191.61","close":"1200.5","volume":"1968056","vol_ccy":"196805.6","vol_ccy_quote":"235834505.135","confirm":1},{"ts":1672358400000,"open":"1200.48","high":"1202.39","low":"1195","close":"1197.53","volume":"1667597","vol_ccy":"166759.7","vol_ccy_quote":"199822036.573","confirm":1},{"ts":1672372800000,"open":"1197.54","high":"1198.35","low":"1184.57","close":"1188.32","volume":"3547192","vol_ccy":"354719.2","vol_ccy_quote":"422605742.584","confirm":1},{"ts":1672387200000,"open":"1188.31","high":"1195","low":"1187.72","close":"1190.73","volume":"2157020","vol_ccy":"215702","vol_ccy_quote":"257030789.687","confirm":1},{"ts":1672401600000,"open":"1190.72","high":"1198.99","low":"1181.24","close":"1195.18","volume":"4812006","vol_ccy":"481200.6","vol_ccy_quote":"573290613.663","confirm":1},{"ts":1672416000000,"open":"1195.17","high":"1198.55","low":"1192.93","close":"1195.14","volume":"1378012","vol_ccy":"137801.2","vol_ccy_quote":"164737797.437","confirm":1},{"ts":1672430400000,"open":"1195.13","high":"1202","low":"1195.05","close":"1199.76","volume":"1536341","vol_ccy":"153634.1","vol_ccy_quote":"184248771.759","confirm":1},{"ts":1672444800000,"open":"1199.75","high":"1200.16","low":"1193.67","close":"1194.24","volume":"1032695","vol_ccy":"103269.5","vol_ccy_quote":"123571544.869","confirm":1},{"ts":1672459200000,"open":"1194.24","high":"1197.48","low":"1191.88","close":"1197.01","volume":"980536","vol_ccy":"98053.6","vol_ccy_quote":"117176742.486","confirm":1},{"ts":1672473600000,"open":"1197.02","high":"1200.39","low":"1195.39","close":"1197.05","volume":"1339859","vol_ccy":"133985.9","vol_ccy_quote":"160480619.127","confirm":1},{"ts":1672488000000,"open":"1197.05","high":"1209","low":"1195.46","close":"1202.93","volume":"3442551","vol_ccy":"344255.1","vol_ccy_quote":"413901578.009","confirm":1},{"ts":1672502400000,"open":"1202.93","high":"1206.5","low":"1198.83","close":"1203.15","volume":"1367278","vol_ccy":"136727.8","vol_ccy_quote":"164329807.623","confirm":1},{"ts":1672516800000,"open":"1203.16","high":"1204.31","low":"1192.23","close":"1196.44","volume":"1442509","vol_ccy":"144250.9","vol_ccy_quote":"172712247.713","confirm":1},{"ts":1672531200000,"open":"1196.59","high":"1197.29","low":"1191.67","close":"1194.4","volume":"1670024","vol_ccy":"167002.4","vol_ccy_quote":"199477868.917","confirm":1},{"ts":1672545600000,"open":"1194.4","high":"1195.74","low":"1191","close":"1194.86","volume":"1201573","vol_ccy":"120157.3","vol_ccy_quote":"143444212.219","confirm":1},{"ts":1672560000000,"open":"1194.87","high":"1197.42","low":"1193.5","close":"1196.15","volume":"879670","vol_ccy":"87967","vol_ccy_quote":"105177013.556","confirm":1},{"ts":1672574400000,"open":"1196.14","high":"1198.25","low":"1193.2","close":"1196.34","volume":"1011568","vol_ccy":"101156.8","vol_ccy_quote":"120946687.034","confirm":1},{"ts":1672588800000,"open":"1196.34","high":"1204.78","low":"1195.64","close":"1201.77","volume":"1965131","vol_ccy":"196513.1","vol_ccy_quote":"235934973.437","confirm":1},{"ts":1672603200000,"open":"1201.77","high":"1204.73","low":"1199","close":"1200.45","volume":"655470","vol_ccy":"65547","vol_ccy_quote":"78755751.072","confirm":1},{"ts":1672617600000,"open":"1200.27","high":"1203.67","low":"1193","close":"1201.68","volume":"2225337","vol_ccy":"222533.7","vol_ccy_quote":"266487337.89","confirm":1},{"ts":1672632000000,"open":"1201.68","high":"1221.75","low":"1199.67","close":"1212.96","volume":"4819860","vol_ccy":"481986","vol_ccy_quote":"583011975.794","confirm":1},{"ts":1672646400000,"open":"1212.94","high":"1225.42","low":"1212.5","close":"1217.38","volume":"3538683","vol_ccy":"353868.3","vol_ccy_quote":"430805800.84","confirm":1},{"ts":1672660800000,"open":"1217.38","high":"1221","low":"1214.01","close":"1218.76","volume":"2106617","vol_ccy":"210661.7","vol_ccy_quote":"256443715.925","confirm":1},{"ts":1672675200000,"open":"1218.76","high":"1219.25","low":"1215.38","close":"1218.96","volume":"837204","vol_ccy":"83720.4","vol_ccy_quote":"101916636.864","confirm":1},{"ts":1672689600000,"open":"1218.96","high":"1223.98","low":"1210.75","close":"1213.87","volume":"1468863","vol_ccy":"146886.3","vol_ccy_quote":"178709782.909","confirm":1},{"ts":1672704000000,"open":"1213.87","high":"1216.69","low":"1211.22","close":"1215.62","volume":"1468623","vol_ccy":"146862.3","vol_ccy_quote":"178298463.223","confirm":1},{"ts":1672718400000,"open":"1215.62","high":"1219.9","low":"1213.38","close":"1216.55","volume":"1507789","vol_ccy":"150778.9","vol_ccy_quote":"183467893.32","confirm":1},{"ts":1672732800000,"open":"1216.53","high":"1218.67","low":"1214.01","close":"1215.11","volume":"1338737","vol_ccy":"133873.7","vol_ccy_quote":"162798803.125","confirm":1},{"ts":1672747200000,"open":"1215.11","high":"1219.16","low":"1205","close":"1211.86","volume":"4643345","vol_ccy":"464334.5","vol_ccy_quote":"562767400.396","confirm":1},{"ts":1672761600000,"open":"1211.87","high":"1212.81","low":"1205.17","close":"1209.7","volume":"2371498","vol_ccy":"237149.8","vol_ccy_quote":"286693272.562","confirm":1},{"ts":1672776000000,"open":"1209.7","high":"1217","low":"1209.69","close":"1214.6","volume":"1274018","vol_ccy":"127401.8","vol_ccy_quote":"154535543.767","confirm":1},{"ts":1672790400000,"open":"1214.61","high":"1260","low":"1212.75","close":"1250.41","volume":"10660631","vol_ccy":"1066063.1","vol_ccy_quote":"1318432492.815","confirm":1},{"ts":1672804800000,"open":"1250.41","high":"1254.43","low":"1247.04","close":"1251.51","volume":"4177785","vol_ccy":"417778.5","vol_ccy_quote":"522427319.92","confirm":1},{"ts":1672819200000,"open":"1251.51","high":"1264.12","low":"1247.9","close":"1251.29","volume":"3414993","vol_ccy":"341499.3","vol_ccy_quote":"427728278.365","confirm":1},{"ts":1672833600000,"open":"1251.3","high":"1258","low":"1241.55","close":"1255.75","volume":"4819580","vol_ccy":"481958","vol_ccy_quote":"602927485.575","confirm":1},{"ts":1672848000000,"open":"1255.74","high":"1274","low":"1251","close":"1254.4","volume":"6341349","vol_ccy":"634134.9","vol_ccy_quote":"799322333.318","confirm":1},{"ts":1672862400000,"open":"1254.43","high":"1258","low":"1245.19","close":"1257","volume":"1679112","vol_ccy":"167911.2","vol_ccy_quote":"210345112.657","confirm":1},{"ts":1672876800000,"open":"1257","high":"1260","low":"1251.92","close":"1252.99","volume":"1678055","vol_ccy":"167805.5","vol_ccy_quote":"210567978.004","confirm":1},{"ts":1672891200000,"open":"1253","high":"1254.76","low":"1247.58","close":"1251.09","volume":"1647355","vol_ccy":"164735.5","vol_ccy_quote":"206162588.659","confirm":1},{"ts":1672905600000,"open":"1251.15","high":"1255.6","low":"1245.43","close":"1255.44","volume":"2371840","vol_ccy":"237184","vol_ccy_quote":"296592761.816","confirm":1},{"ts":1672920000000,"open":"1255.44","high":"1255.66","low":"1243.06","close":"1249.33","volume":"4001334","vol_ccy":"400133.4","vol_ccy_quote":"499913388.93","confirm":1},{"ts":1672934400000,"open":"1249.32","high":"1254.84","low":"1247","close":"1253.47","volume":"1277025","vol_ccy":"127702.5","vol_ccy_quote":"159675584.651","confirm":1},{"ts":1672948800000,"open":"1253.48","high":"1254.35","low":"1248.03","close":"1251.28","volume":"1002959","vol_ccy":"100295.9","vol_ccy_quote":"125547911.655","confirm":1},{"ts":1672963200000,"open":"1251.31","high":"1258.64","low":"1248.05","close":"1250.87","volume":"2130190","vol_ccy":"213019","vol_ccy_quote":"266863600.69","confirm":1},{"ts":1672977600000,"open":"1250.88","high":"1252.15","low":"1246","close":"1248.22","volume":"1609984","vol_ccy":"160998.4","vol_ccy_quote":"201055393.466","confirm":1},{"ts":1672992000000,"open":"1248.23","high":"1250.3","low":"1235.5","close":"1243.8","volume":"2704474","vol_ccy":"270447.4","vol_ccy_quote":"336623493.839","confirm":1},{"ts":1673006400000,"open":"1243.79","high":"1265.85","low":"1233.56","close":"1262.47","volume":"7936538","vol_ccy":"793653.8","vol_ccy_quote":"991671322.996","confirm":1},{"ts":1673020800000,"open":"1262.47","high":"1277.83","low":"1259.63","close":"1272.66","volume":"5239768","vol_ccy":"523976.8","vol_ccy_quote":"663833145.533","confirm":1},{"ts":1673035200000,"open":"1272.66","high":"1276.22","low":"1264.61","close":"1268.41","volume":"1996944","vol_ccy":"199694.4","vol_ccy_quote":"253379712.485","confirm":1},{"ts":1673049600000,"open":"1268.41","high":"1270.63","low":"1265","close":"1266.36","volume":"1194984","vol_ccy":"119498.4","vol_ccy_quote":"151479021.939","confirm":1},{"ts":1673064000000,"open":"1266.36","high":"1266.89","low":"1261.96","close":"1266.46","volume":"1177873","vol_ccy":"117787.3","vol_ccy_quote":"148937868.801","confirm":1},{"ts":1673078400000,"open":"1266.46","high":"1266.79","low":"1262.5","close":"1263.45","volume":"1059266","vol_ccy":"105926.6","vol_ccy_quote":"133948014.656","confirm":1},{"ts":1673092800000,"open":"1263.44","high":"1265.26","low":"1261","close":"1264.67","volume":"1256798","vol_ccy":"125679.8","vol_ccy_quote":"158752485.085","confirm":1},{"ts":1673107200000,"open":"1264.68","high":"1265.69","low":"1261.52","close":"1264.89","volume":"746381","vol_ccy":"74638.1","vol_ccy_quote":"94289680.779","confirm":1},{"ts":1673121600000,"open":"1264.91","high":"1266.62","low":"1261.16","close":"1263.8","volume":"928525","vol_ccy":"92852.5","vol_ccy_quote":"117309557.121","confirm":1},{"ts":1673136000000,"open":"1263.86","high":"1264.5","low":"1256.96","close":"1262.95","volume":"1541926","vol_ccy":"154192.6","vol_ccy_quote":"194401107.641","confirm":1},{"ts":1673150400000,"open":"1262.95","high":"1264.48","low":"1261.77","close":"1263.32","volume":"678189","vol_ccy":"67818.9","vol_ccy_quote":"85665282.394","confirm":1},{"ts":1673164800000,"open":"1263.37","high":"1266","low":"1261.17","close":"1261.5","volume":"1200549","vol_ccy":"120054.9","vol_ccy_quote":"151642937.687","confirm":1},{"ts":1673179200000,"open":"1261.41","high":"1276.01","low":"1261","close":"1274.36","volume":"2574327","vol_ccy":"257432.7","vol_ccy_quote":"326530355.319","confirm":1},{"ts":1673193600000,"open":"1274.36","high":"1282","low":"1261.66","close":"1264.83","volume":"3658430","vol_ccy":"365843","vol_ccy_quote":"464076833.524","confirm":1},{"ts":1673208000000,"open":"1264.77","high":"1298","low":"1264.01","close":"1290.07","volume":"5306765","vol_ccy":"530676.5","vol_ccy_quote":"679922700.378","confirm":1},{"ts":1673222400000,"open":"1290.08","high":"1313.73","low":"1284.88","close":"1309.98","volume":"9598107","vol_ccy":"959810.7","vol_ccy_quote":"1247288764.214","confirm":1},{"ts":1673236800000,"open":"1309.99","high":"1315","low":"1307.56","close":"1311.48","volume":"3481422","vol_ccy":"348142.2","vol_ccy_quote":"456341973.184","confirm":1},{"ts":1673251200000,"open":"1311.48","high":"1328.33","low":"1308","close":"1318.38","volume":"6712870","vol_ccy":"671287","vol_ccy_quote":"884940795.659","confirm":1},{"ts":1673265600000,"open":"1318.39","high":"1342","low":"1315.39","close":"1335.55","volume":"7931934","vol_ccy":"793193.4","vol_ccy_quote":"1052640228.164","confirm":1},{"ts":1673280000000,"open":"1335.55","high":"1344.49","low":"1330","close":"1330.34","volume":"5880821","vol_ccy":"588082.1","vol_ccy_quote":"787061863.664","confirm":1},{"ts":1673294400000,"open":"1330.3","high":"1331.87","low":"1315.58","close":"1320.4","volume":"3971263","vol_ccy":"397126.3","vol_ccy_quote":"525076285.287","confirm":1},{"ts":1673308800000,"open":"1320.4","high":"1329.91","low":"1316.72","close":"1325.05","volume":"3045417","vol_ccy":"304541.7","vol_ccy_quote":"403178762.821","confirm":1},{"ts":1673323200000,"open":"1325.05","high":"1328.47","low":"1322.37","close":"1323.39","volume":"1836040","vol_ccy":"183604","vol_ccy_quote":"243326146.836","confirm":1},{"ts":1673337600000,"open":"1323.42","high":"1334.8","low":"1321.6","close":"1329.21","volume":"3114731","vol_ccy":"311473.1","vol_ccy_quote":"414092719.027","confirm":1},{"ts":1673352000000,"open":"1329.21","high":"1340.57","low":"1322.32","close":"1333.39","volume":"6564967","vol_ccy":"656496.7","vol_ccy_quote":"874006873.973","confirm":1},{"ts":1673366400000,"open":"1333.39","high":"1343.87","low":"1327.56","close":"1339.09","volume":"3332184","vol_ccy":"333218.4","vol_ccy_quote":"445086835.349","confirm":1},{"ts":1673380800000,"open":"1339.1","high":"1348.46","low":"1333","close":"1335.16","volume":"2651856","vol_ccy":"265185.6","vol_ccy_quote":"355233565.626","confirm":1},{"ts":1673395200000,"open":"1335.2","high":"1341.47","low":"1327.03","close":"1331.27","volume":"2928250","vol_ccy":"292825","vol_ccy_quote":"390672085.701","confirm":1},{"ts":1673409600000,"open":"1331.26","high":"1335.84","low":"1327.3","close":"1335.28","volume":"1886906","vol_ccy":"188690.6","vol_ccy_quote":"251407479.256","confirm":1},{"ts":1673424000000,"open":"1335.28","high":"1337.66","low":"1331.22","close":"1335.99","volume":"1642776","vol_ccy":"164277.6","vol_ccy_quote":"219280697.685","confirm":1},{"ts":1673438400000,"open":"1335.99","high":"1335.99","low":"1321","close":"1323","volume":"4168616","vol_ccy":"416861.6","vol_ccy_quote":"554029467.785","confirm":1},{"ts":1673452800000,"open":"1322.99","high":"1345.58","low":"1321.7","close":"1342.75","volume":"4784707","vol_ccy":"478470.7","vol_ccy_quote":"638942176.143","confirm":1},{"ts":1673467200000,"open":"1342.75","high":"1408.43","low":"1339.48","close":"1389.66","volume":"9854361","vol_ccy":"985436.1","vol_ccy_quote":"1348548773.856","confirm":1},{"ts":1673481600000,"open":"1389.48","high":"1422.37","low":"1386.01","close":"1401.13","volume":"8837627","vol_ccy":"883762.7","vol_ccy_quote":"1240280336.526","confirm":1},{"ts":1673496000000,"open":"1401.13","high":"1405.77","low":"1393.62","close":"1398.9","volume":"2965534","vol_ccy":"296553.4","vol_ccy_quote":"415205633.993","confirm":1},{"ts":1673510400000,"open":"1398.91","high":"1403","low":"1395","close":"1398.12","volume":"2476040","vol_ccy":"247604","vol_ccy_quote":"346352229.648","confirm":1},{"ts":1673524800000,"open":"1398.12","high":"1409.02","low":"1355","close":"1385.18","volume":"16775306","vol_ccy":"1677530.6","vol_ccy_quote":"2330052023.995","confirm":1},{"ts":1673539200000,"open":"1385.19","high":"1440.92","low":"1383.12","close":"1425.82","volume":"11309353","vol_ccy":"1130935.3","vol_ccy_quote":"1601950860.077","confirm":1},{"ts":1673553600000,"open":"1425.91","high":"1439.99","low":"1413.5","close":"1415.91","volume":"3715675","vol_ccy":"371567.5","vol_ccy_quote":"529710321.65","confirm":1},{"ts":1673568000000,"open":"1415.99","high":"1418.64","low":"1401.19","close":"1414.94","volume":"3761115","vol_ccy":"376111.5","vol_ccy_quote":"530032220.557","confirm":1},{"ts":1673582400000,"open":"1414.95","high":"1415.97","low":"1405.8","close":"1408.42","volume":"1943513","vol_ccy":"194351.3","vol_ccy_quote":"274031254.144","confirm":1},{"ts":1673596800000,"open":"1408.41","high":"1419.33","low":"1403.5","close":"1409.61","volume":"3583740","vol_ccy":"358374","vol_ccy_quote":"505984111.689","confirm":1},{"ts":1673611200000,"open":"1409.61","high":"1424.61","low":"1401.84","close":"1421.55","volume":"5905385","vol_ccy":"590538.5","vol_ccy_quote":"834031322.401","confirm":1},{"ts":1673625600000,"open":"1421.43","high":"1425","low":"1406.72","close":"1420","volume":"4778874","vol_ccy":"477887.4","vol_ccy_quote":"676926317.425","confirm":1},{"ts":1673640000000,"open":"1420","high":"1465","low":"1417.03","close":"1451.18","volume":"8862016","vol_ccy":"886201.6","vol_ccy_quote":"1281479921.272","confirm":1},{"ts":1673654400000,"open":"1451.17","high":"1647.33","low":"1449.21","close":"1558.38","volume":"20288298","vol_ccy":"2028829.8","vol_ccy_quote":"3130081222.645","confirm":1},{"ts":1673668800000,"open":"1558.28","high":"1559.94","low":"1543","close":"1555.09","volume":"3108711","vol_ccy":"310871.1","vol_ccy_quote":"482665628.602","confirm":1},{"ts":1673683200000,"open":"1554.98","high":"1566.98","low":"1505.2","close":"1529.96","volume":"10252603","vol_ccy":"1025260.3","vol_ccy_quote":"1569112148.704","confirm":1},{"ts":1673697600000,"open":"1529.95","high":"1547.6","low":"1507.14","close":"1524.78","volume":"6764444","vol_ccy":"676444.4","vol_ccy_quote":"1034228295.866","confirm":1},{"ts":1673712000000,"open":"1524.71","high":"1538.79","low":"1523.34","close":"1529.88","volume":"3013175","vol_ccy":"301317.5","vol_ccy_quote":"461295375.268","confirm":1},{"ts":1673726400000,"open":"1529.88","high":"1565.5","low":"1527.39","close":"1549.73","volume":"2469697","vol_ccy":"246969.7","vol_ccy_quote":"381880471.599","confirm":1},{"ts":1673740800000,"open":"1549.73","high":"1552.58","low":"1516","close":"1525.95","volume":"4517782","vol_ccy":"451778.2","vol_ccy_quote":"690232112.791","confirm":1},{"ts":1673755200000,"open":"1525.94","high":"1530.37","low":"1521.27","close":"1529.52","volume":"1434679","vol_ccy":"143467.9","vol_ccy_quote":"219081505.416","confirm":1},{"ts":1673769600000,"open":"1529.49","high":"1535.88","low":"1520","close":"1533.75","volume":"2751440","vol_ccy":"275144","vol_ccy_quote":"420402440.463","confirm":1},{"ts":1673784000000,"open":"1533.75","high":"1560.8","low":"1529.08","close":"1556.31","volume":"4679781","vol_ccy":"467978.1","vol_ccy_quote":"721795111.551","confirm":1},{"ts":1673798400000,"open":"1556.31","high":"1568","low":"1532.16","close":"1550.14","volume":"6733141","vol_ccy":"673314.1","vol_ccy_quote":"1043503739.34","confirm":1},{"ts":1673812800000,"open":"1550.14","high":"1562","low":"1541.85","close":"1552.99","volume":"1787733","vol_ccy":"178773.3","vol_ccy_quote":"277381279.445","confirm":1},{"ts":1673827200000,"open":"1552.98","high":"1585","low":"1541","close":"1569.01","volume":"7439391","vol_ccy":"743939.1","vol_ccy_quote":"1166080228.314","confirm":1},{"ts":1673841600000,"open":"1569.02","high":"1578.15","low":"1562.24","close":"1566.18","volume":"2963899","vol_ccy":"296389.9","vol_ccy_quote":"465556820.008","confirm":1},{"ts":1673856000000,"open":"1566.17","high":"1566.95","low":"1521.16","close":"1542.47","volume":"6184750","vol_ccy":"618475","vol_ccy_quote":"953787547.017","confirm":1},{"ts":1673870400000,"open":"1542.48","high":"1554.05","low":"1521.02","close":"1549.68","volume":"5793510","vol_ccy":"579351","vol_ccy_quote":"892241639.579","confirm":1},{"ts":1673884800000,"open":"1549.6","high":"1610","low":"1545.57","close":"1591.49","volume":"7578782","vol_ccy":"757878.2","vol_ccy_quote":"1192512814.164","confirm":1},{"ts":1673899200000,"open":"1591.5","high":"1602.08","low":"1571.71","close":"1576.49","volume":"3239010","vol_ccy":"323901","vol_ccy_quote":"512857831.582","confirm":1},{"ts":1673913600000,"open":"1576.48","high":"1582.18","low":"1538","close":"1563.39","volume":"5382538","vol_ccy":"538253.8","vol_ccy_quote":"840328480.485","confirm":1},{"ts":1673928000000,"open":"1563.4","high":"1578","low":"1556.88","close":"1563.7","volume":"2977874","vol_ccy":"297787.4","vol_ccy_quote":"466393061.217","confirm":1},{"ts":1673942400000,"open":"1563.49","high":"1572.29","low":"1558","close":"1569.06","volume":"2510044","vol_ccy":"251004.4","vol_ccy_quote":"392810081.2","confirm":1},{"ts":1673956800000,"open":"1569.06","high":"1610.49","low":"1560.25","close":"1571.19","volume":"11433622","vol_ccy":"1143362.2","vol_ccy_quote":"1807029261.985","confirm":1},{"ts":1673971200000,"open":"1571.18","high":"1599.38","low":"1564.54","close":"1588.87","volume":"3902991","vol_ccy":"390299.1","vol_ccy_quote":"617203349.925","confirm":1},{"ts":1673985600000,"open":"1588.83","high":"1592.86","low":"1563.17","close":"1565.68","volume":"2310029","vol_ccy":"231002.9","vol_ccy_quote":"364206652.351","confirm":1},{"ts":1674000000000,"open":"1565.7","high":"1592.88","low":"1563.06","close":"1581.78","volume":"3860916","vol_ccy":"386091.6","vol_ccy_quote":"609874867.679","confirm":1},{"ts":1674014400000,"open":"1581.73","high":"1588.8","low":"1578.66","close":"1582.84","volume":"1790931","vol_ccy":"179093.1","vol_ccy_quote":"283528143.618","confirm":1},{"ts":1674028800000,"open":"1582.85","high":"1583.5","low":"1570.5","close":"1575.95","volume":"2565584","vol_ccy":"256558.4","vol_ccy_quote":"404536789.168","confirm":1},{"ts":1674043200000,"open":"1576.04","high":"1610","low":"1530.19","close":"1550.45","volume":"15280535","vol_ccy":"1528053.5","vol_ccy_quote":"2413107454.143","confirm":1},{"ts":1674057600000,"open":"1550.26","high":"1567.75","low":"1497.16","close":"1542.1","volume":"18604768","vol_ccy":"1860476.8","vol_ccy_quote":"2854341021.347","confirm":1},{"ts":1674072000000,"open":"1542.11","high":"1545.22","low":"1507.12","close":"1511.32","volume":"4283765","vol_ccy":"428376.5","vol_ccy_quote":"653236504.34","confirm":1},{"ts":1674086400000,"open":"1511.72","high":"1528","low":"1509.94","close":"1524.95","volume":"2733728","vol_ccy":"273372.8","vol_ccy_quote":"415616922.208","confirm":1},{"ts":1674100800000,"open":"1524.95","high":"1532.67","low":"1524.44","close":"1528.14","volume":"1868364","vol_ccy":"186836.4","vol_ccy_quote":"285683302.447","confirm":1},{"ts":1674115200000,"open":"1528.16","high":"1531.68","low":"1516.56","close":"1520.05","volume":"2367808","vol_ccy":"236780.8","vol_ccy_quote":"360849233.168","confirm":1},{"ts":1674129600000,"open":"1520.05","high":"1548.47","low":"1514","close":"1533.22","volume":"6090790","vol_ccy":"609079","vol_ccy_quote":"932421337.339","confirm":1},{"ts":1674144000000,"open":"1533.23","high":"1555","low":"1522.12","close":"1551.43","volume":"4130019","vol_ccy":"413001.9","vol_ccy_quote":"635574368.402","confirm":1},{"ts":1674158400000,"open":"1551.44","high":"1565.14","low":"1543.68","close":"1550.94","volume":"3103891","vol_ccy":"310389.1","vol_ccy_quote":"482257452.375","confirm":1},{"ts":1674172800000,"open":"1550.95","high":"1564.23","low":"1545.52","close":"1554.18","volume":"2662003","vol_ccy":"266200.3","vol_ccy_quote":"413777824.22","confirm":1},{"ts":1674187200000,"open":"1554.18","high":"1557","low":"1542.03","close":"1550.51","volume":"2960215","vol_ccy":"296021.5","vol_ccy_quote":"458456848.236","confirm":1},{"ts":1674201600000,"open":"1550.51","high":"1556.02","low":"1545.37","close":"1549.15","volume":"1858590","vol_ccy":"185859","vol_ccy_quote":"288221565.129","confirm":1},{"ts":1674216000000,"open":"1549.15","high":"1569.84","low":"1549","close":"1562.9","volume":"4999291","vol_ccy":"499929.1","vol_ccy_quote":"779561549.87","confirm":1},{"ts":1674230400000,"open":"1562.89","high":"1602.19","low":"1560.91","close":"1600.81","volume":"8079320","vol_ccy":"807932","vol_ccy_quote":"1282038788.127","confirm":1},{"ts":1674244800000,"open":"1600.8","high":"1680","low":"1600.8","close":"1658.64","volume":"11343671","vol_ccy":"1134367.1","vol_ccy_quote":"1858591096.272","confirm":1},{"ts":1674259200000,"open":"1658.76","high":"1679.38","low":"1642.12","close":"1649.15","volume":"4614389","vol_ccy":"461438.9","vol_ccy_quote":"764918155.539","confirm":1},{"ts":1674273600000,"open":"1649.15","high":"1654.99","low":"1645.01","close":"1651.21","volume":"1659340","vol_ccy":"165934","vol_ccy_quote":"273910729.121","confirm":1},{"ts":1674288000000,"open":"1651.2","high":"1680","low":"1612.46","close":"1646.89","volume":"9324072","vol_ccy":"932407.2","vol_ccy_quote":"1536656096.648","confirm":1},{"ts":1674302400000,"open":"1646.89","high":"1668.54","low":"1643.09","close":"1646.87","volume":"4917794","vol_ccy":"491779.4","vol_ccy_quote":"813692594.945","confirm":1},{"ts":1674316800000,"open":"1646.93","high":"1669","low":"1645","close":"1662.9","volume":"3131854","vol_ccy":"313185.4","vol_ccy_quote":"518816852.269","confirm":1},{"ts":1674331200000,"open":"1662.77","high":"1667.66","low":"1622.42","close":"1627.3","volume":"3194771","vol_ccy":"319477.1","vol_ccy_quote":"524386640.993","confirm":1},{"ts":1674345600000,"open":"1627.22","high":"1637.17","low":"1603.12","close":"1623.29","volume":"3592609","vol_ccy":"359260.9","vol_ccy_quote":"582823752.139","confirm":1},{"ts":1674360000000,"open":"1623.3","high":"1632.25","low":"1621.44","close":"1626.76","volume":"1429584","vol_ccy":"142958.4","vol_ccy_quote":"232711432.834","confirm":1},{"ts":1674374400000,"open":"1626.76","high":"1632","low":"1619.02","close":"1624.78","volume":"1991214","vol_ccy":"199121.4","vol_ccy_quote":"323733634.119","confirm":1},{"ts":1674388800000,"open":"1624.8","high":"1650.49","low":"1616.08","close":"1635.25","volume":"5221593","vol_ccy":"522159.3","vol_ccy_quote":"854083236.352","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1629.23","close":"1635.11","volume":"3704571","vol_ccy":"370457.1","vol_ccy_quote":"610297094.095","confirm":1},{"ts":1674417600000,"open":"1635.1","high":"1636.36","low":"1606.83","close":"1627.78","volume":"3780289","vol_ccy":"378028.9","vol_ccy_quote":"613263337.052","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1643","low":"1626.19","close":"1630.71","volume":"2012316","vol_ccy":"201231.6","vol_ccy_quote":"329269502.245","confirm":1},{"ts":1674446400000,"open":"1630.72","high":"1638.35","low":"1627.39","close":"1633.57","volume":"1523993","vol_ccy":"152399.3","vol_ccy_quote":"248980794.33","confirm":1},{"ts":1674460800000,"open":"1633.56","high":"1639.81","low":"1630.89","close":"1636.75","volume":"1690618","vol_ccy":"169061.8","vol_ccy_quote":"276530964.236","confirm":1},{"ts":1674475200000,"open":"1636.75","high":"1650","low":"1583.07","close":"1620.84","volume":"9972671","vol_ccy":"997267.1","vol_ccy_quote":"1616402628.673","confirm":1},{"ts":1674489600000,"open":"1620.84","high":"1641.18","low":"1608.58","close":"1619.75","volume":"3928514","vol_ccy":"392851.4","vol_ccy_quote":"638188355.079","confirm":1},{"ts":1674504000000,"open":"1619.74","high":"1636","low":"1618.18","close":"1626.35","volume":"1354831","vol_ccy":"135483.1","vol_ccy_quote":"220686972.981","confirm":1},{"ts":1674518400000,"open":"1626.48","high":"1641.88","low":"1622.89","close":"1639.18","volume":"2147893","vol_ccy":"214789.3","vol_ccy_quote":"351111927.392","confirm":1},{"ts":1674532800000,"open":"1639.19","high":"1640.96","low":"1633.22","close":"1636.28","volume":"1157191","vol_ccy":"115719.1","vol_ccy_quote":"189427298.89","confirm":1},{"ts":1674547200000,"open":"1636.28","high":"1637.36","low":"1614.22","close":"1625.63","volume":"3464479","vol_ccy":"346447.9","vol_ccy_quote":"562652524.768","confirm":1},{"ts":1674561600000,"open":"1625.63","high":"1632.48","low":"1603","close":"1620.49","volume":"5010244","vol_ccy":"501024.4","vol_ccy_quote":"810465617.065","confirm":1},{"ts":1674576000000,"open":"1620.85","high":"1625.42","low":"1606.47","close":"1622.55","volume":"2322423","vol_ccy":"232242.3","vol_ccy_quote":"375636490.201","confirm":1},{"ts":1674590400000,"open":"1622.74","high":"1624.68","low":"1525","close":"1556.02","volume":"7870869","vol_ccy":"787086.9","vol_ccy_quote":"1237538148.674","confirm":1},{"ts":1674604800000,"open":"1556.02","high":"1557.64","low":"1510.82","close":"1546.59","volume":"5698252","vol_ccy":"569825.2","vol_ccy_quote":"876805198.637","confirm":1},{"ts":1674619200000,"open":"1546.54","high":"1558.71","low":"1544.61","close":"1553.01","volume":"2167055","vol_ccy":"216705.5","vol_ccy_quote":"336122313.315","confirm":1},{"ts":1674633600000,"open":"1553.01","high":"1556.79","low":"1538.44","close":"1545.98","volume":"2762633","vol_ccy":"276263.3","vol_ccy_quote":"427439980.579","confirm":1},{"ts":1674648000000,"open":"1545.99","high":"1566.75","low":"1524.05","close":"1544.27","volume":"7368306","vol_ccy":"736830.6","vol_ccy_quote":"1139783405.5","confirm":1},{"ts":1674662400000,"open":"1544.28","high":"1562.37","low":"1541.07","close":"1561.22","volume":"3171982","vol_ccy":"317198.2","vol_ccy_quote":"492018321.726","confirm":1},{"ts":1674676800000,"open":"1561.3","high":"1641.79","low":"1561.3","close":"1611.55","volume":"10784928","vol_ccy":"1078492.8","vol_ccy_quote":"1726524538.642","confirm":1},{"ts":1674691200000,"open":"1611.65","high":"1633.48","low":"1610.1","close":"1615","volume":"4151893","vol_ccy":"415189.3","vol_ccy_quote":"672224340.959","confirm":1},{"ts":1674705600000,"open":"1615","high":"1622.36","low":"1593.29","close":"1605.04","volume":"3128229","vol_ccy":"312822.9","vol_ccy_quote":"503594210.382","confirm":1},{"ts":1674720000000,"open":"1605.03","high":"1610.84","low":"1591","close":"1604.59","volume":"2926862","vol_ccy":"292686.2","vol_ccy_quote":"469376465.716","confirm":1},{"ts":1674734400000,"open":"1604.68","high":"1621","low":"1582.3","close":"1590.37","volume":"7367802","vol_ccy":"736780.2","vol_ccy_quote":"1183904185.998","confirm":1},{"ts":1674748800000,"open":"1590.25","high":"1607.85","low":"1576.79","close":"1604","volume":"3408488","vol_ccy":"340848.8","vol_ccy_quote":"543069267.588","confirm":1},{"ts":1674763200000,"open":"1603.7","high":"1611.94","low":"1593.52","close":"1601.08","volume":"1497902","vol_ccy":"149790.2","vol_ccy_quote":"240280270.482","confirm":1},{"ts":1674777600000,"open":"1601.27","high":"1607.09","low":"1552","close":"1565.88","volume":"5338271","vol_ccy":"533827.1","vol_ccy_quote":"839989349.058","confirm":1},{"ts":1674792000000,"open":"1565.87","high":"1590.9","low":"1563.26","close":"1585.78","volume":"2662111","vol_ccy":"266211.1","vol_ccy_quote":"419904248.232","confirm":1},{"ts":1674806400000,"open":"1585.78","high":"1586.41","low":"1572.12","close":"1579.26","volume":"1754176","vol_ccy":"175417.6","vol_ccy_quote":"276933206.791","confirm":1},{"ts":1674820800000,"open":"1579.25","high":"1594.44","low":"1560","close":"1574.76","volume":"5993487","vol_ccy":"599348.7","vol_ccy_quote":"945735146.88","confirm":1},{"ts":1674835200000,"open":"1574.73","high":"1612","low":"1574.03","close":"1609.54","volume":"3475715","vol_ccy":"347571.5","vol_ccy_quote":"555075591.478","confirm":1},{"ts":1674849600000,"open":"1609.62","high":"1622.14","low":"1586","close":"1597.38","volume":"2723839","vol_ccy":"272383.9","vol_ccy_quote":"437234685.13","confirm":1},{"ts":1674864000000,"open":"1597.37","high":"1606.65","low":"1592.2","close":"1598.93","volume":"1578075","vol_ccy":"157807.5","vol_ccy_quote":"252296024.684","confirm":1},{"ts":1674878400000,"open":"1598.93","high":"1603.72","low":"1586","close":"1593.31","volume":"1749158","vol_ccy":"174915.8","vol_ccy_quote":"279204182.111","confirm":1},{"ts":1674892800000,"open":"1593.31","high":"1594.24","low":"1576.32","close":"1586.53","volume":"2308106","vol_ccy":"230810.6","vol_ccy_quote":"366218948.449","confirm":1},{"ts":1674907200000,"open":"1586.53","high":"1586.53","low":"1562.68","close":"1578.56","volume":"4100310","vol_ccy":"410031","vol_ccy_quote":"645506542.738","confirm":1},{"ts":1674921600000,"open":"1578.5","high":"1580.94","low":"1569.42","close":"1577.33","volume":"1221402","vol_ccy":"122140.2","vol_ccy_quote":"192431032.468","confirm":1},{"ts":1674936000000,"open":"1577.38","high":"1577.86","low":"1555","close":"1572.59","volume":"2002749","vol_ccy":"200274.9","vol_ccy_quote":"313696151.079","confirm":1},{"ts":1674950400000,"open":"1572.59","high":"1620","low":"1567","close":"1594.5","volume":"7140944","vol_ccy":"714094.4","vol_ccy_quote":"1141352251.222","confirm":1},{"ts":1674964800000,"open":"1594.5","high":"1599.64","low":"1588.08","close":"1592.41","volume":"1555229","vol_ccy":"155522.9","vol_ccy_quote":"247976741.738","confirm":1},{"ts":1674979200000,"open":"1592.4","high":"1620","low":"1588.89","close":"1609.34","volume":"5296204","vol_ccy":"529620.4","vol_ccy_quote":"849883370.187","confirm":1},{"ts":1674993600000,"open":"1609.17","high":"1628","low":"1603.1","close":"1611.63","volume":"4011563","vol_ccy":"401156.3","vol_ccy_quote":"647395198.977","confirm":1},{"ts":1675008000000,"open":"1611.62","high":"1663.84","low":"1605.67","close":"1655.2","volume":"5529701","vol_ccy":"552970.1","vol_ccy_quote":"904025815.037","confirm":1},{"ts":1675022400000,"open":"1655.21","high":"1656.88","low":"1626.7","close":"1645.44","volume":"3450619","vol_ccy":"345061.9","vol_ccy_quote":"567386171.035","confirm":1},{"ts":1675036800000,"open":"1645.53","high":"1648","low":"1632.08","close":"1638.69","volume":"2437361","vol_ccy":"243736.1","vol_ccy_quote":"399627716.343","confirm":1},{"ts":1675051200000,"open":"1638.68","high":"1641.97","low":"1621.93","close":"1627.65","volume":"2223081","vol_ccy":"222308.1","vol_ccy_quote":"362927653.584","confirm":1},{"ts":1675065600000,"open":"1627.6","high":"1630.87","low":"1575","close":"1581.86","volume":"9166611","vol_ccy":"916661.1","vol_ccy_quote":"1464532124.662","confirm":1},{"ts":1675080000000,"open":"1581.74","high":"1596.99","low":"1566.37","close":"1584.81","volume":"5514585","vol_ccy":"551458.5","vol_ccy_quote":"872411099.088","confirm":1},{"ts":1675094400000,"open":"1584.81","high":"1591.23","low":"1529.53","close":"1554.63","volume":"5266585","vol_ccy":"526658.5","vol_ccy_quote":"823227888.822","confirm":1},{"ts":1675108800000,"open":"1554.62","high":"1568.99","low":"1534.97","close":"1566.16","volume":"2711237","vol_ccy":"271123.7","vol_ccy_quote":"421710587.959","confirm":1},{"ts":1675123200000,"open":"1566.17","high":"1576.76","low":"1562.13","close":"1569.09","volume":"2432840","vol_ccy":"243284","vol_ccy_quote":"381976838.203","confirm":1},{"ts":1675137600000,"open":"1569.08","high":"1581.69","low":"1561.51","close":"1579.94","volume":"2139419","vol_ccy":"213941.9","vol_ccy_quote":"336053547.732","confirm":1},{"ts":1675152000000,"open":"1579.94","high":"1583.99","low":"1565.61","close":"1571.4","volume":"2248132","vol_ccy":"224813.2","vol_ccy_quote":"353571123.303","confirm":1},{"ts":1675166400000,"open":"1571.4","high":"1596.51","low":"1571","close":"1588.95","volume":"4660603","vol_ccy":"466060.3","vol_ccy_quote":"738122392.866","confirm":1},{"ts":1675180800000,"open":"1588.95","high":"1606","low":"1586.57","close":"1597.48","volume":"2703392","vol_ccy":"270339.2","vol_ccy_quote":"431182565.242","confirm":1},{"ts":1675195200000,"open":"1597.48","high":"1602","low":"1563.28","close":"1585.4","volume":"4155863","vol_ccy":"415586.3","vol_ccy_quote":"657100353.212","confirm":1},{"ts":1675209600000,"open":"1585.39","high":"1593.54","low":"1576","close":"1584.87","volume":"2027551","vol_ccy":"202755.1","vol_ccy_quote":"321252934.53","confirm":1},{"ts":1675224000000,"open":"1584.87","high":"1586.2","low":"1569.63","close":"1575.52","volume":"1974011","vol_ccy":"197401.1","vol_ccy_quote":"311559807.651","confirm":1},{"ts":1675238400000,"open":"1575.52","high":"1584","low":"1566.03","close":"1580.68","volume":"2579170","vol_ccy":"257917","vol_ccy_quote":"406081784.417","confirm":1},{"ts":1675252800000,"open":"1580.67","high":"1590","low":"1572.04","close":"1575.99","volume":"3715637","vol_ccy":"371563.7","vol_ccy_quote":"587634045.8","confirm":1},{"ts":1675267200000,"open":"1575.82","high":"1627.88","low":"1555","close":"1617.49","volume":"10657296","vol_ccy":"1065729.6","vol_ccy_quote":"1690387972.729","confirm":1},{"ts":1675281600000,"open":"1617.52","high":"1649","low":"1613.29","close":"1641.62","volume":"5817606","vol_ccy":"581760.6","vol_ccy_quote":"951393785.382","confirm":1},{"ts":1675296000000,"open":"1641.73","high":"1700","low":"1639.08","close":"1671.79","volume":"8190110","vol_ccy":"819011","vol_ccy_quote":"1371930981.195","confirm":1},{"ts":1675310400000,"open":"1671.79","high":"1676.91","low":"1660.11","close":"1665.28","volume":"2538057","vol_ccy":"253805.7","vol_ccy_quote":"423639898.151","confirm":1},{"ts":1675324800000,"open":"1665.3","high":"1675.38","low":"1663.5","close":"1671.87","volume":"1738363","vol_ccy":"173836.3","vol_ccy_quote":"290350490.46","confirm":1},{"ts":1675339200000,"open":"1671.87","high":"1692.37","low":"1650","close":"1677.88","volume":"8480657","vol_ccy":"848065.7","vol_ccy_quote":"1416409837.337","confirm":1},{"ts":1675353600000,"open":"1677.88","high":"1720","low":"1666","close":"1675","volume":"6163709","vol_ccy":"616370.9","vol_ccy_quote":"1041459187.783","confirm":1},{"ts":1675368000000,"open":"1675.01","high":"1687.17","low":"1625.92","close":"1643.66","volume":"4821459","vol_ccy":"482145.9","vol_ccy_quote":"797555224.911","confirm":1},{"ts":1675382400000,"open":"1643.77","high":"1651","low":"1630.58","close":"1642.41","volume":"3062704","vol_ccy":"306270.4","vol_ccy_quote":"502692570.963","confirm":1},{"ts":1675396800000,"open":"1642.41","high":"1648.18","low":"1636.6","close":"1638.45","volume":"2067765","vol_ccy":"206776.5","vol_ccy_quote":"339532237.602","confirm":1},{"ts":1675411200000,"open":"1638.45","high":"1651","low":"1630.6","close":"1648.75","volume":"2552921","vol_ccy":"255292.1","vol_ccy_quote":"418942429.489","confirm":1},{"ts":1675425600000,"open":"1648.74","high":"1673.67","low":"1625.99","close":"1663.14","volume":"11516284","vol_ccy":"1151628.4","vol_ccy_quote":"1898746962.264","confirm":1},{"ts":1675440000000,"open":"1663.15","high":"1676.47","low":"1650.59","close":"1653.24","volume":"4262268","vol_ccy":"426226.8","vol_ccy_quote":"708327265.898","confirm":1},{"ts":1675454400000,"open":"1653.24","high":"1672.67","low":"1642.15","close":"1663.55","volume":"2176491","vol_ccy":"217649.1","vol_ccy_quote":"360698671.278","confirm":1},{"ts":1675468800000,"open":"1663.55","high":"1666.16","low":"1648.77","close":"1654.32","volume":"1865478","vol_ccy":"186547.8","vol_ccy_quote":"309330798.29","confirm":1},{"ts":1675483200000,"open":"1654.31","high":"1660.97","low":"1645.5","close":"1658.02","volume":"1800196","vol_ccy":"180019.6","vol_ccy_quote":"297513747.387","confirm":1},{"ts":1675497600000,"open":"1658.17","high":"1662.8","low":"1651.52","close":"1661.46","volume":"1597578","vol_ccy":"159757.8","vol_ccy_quote":"264958506.744","confirm":1},{"ts":1675512000000,"open":"1661.45","high":"1695","low":"1659.72","close":"1680.53","volume":"6321794","vol_ccy":"632179.4","vol_ccy_quote":"1062099880.305","confirm":1},{"ts":1675526400000,"open":"1680.53","high":"1685.93","low":"1672.19","close":"1675.95","volume":"2019435","vol_ccy":"201943.5","vol_ccy_quote":"339031228.867","confirm":1},{"ts":1675540800000,"open":"1675.89","high":"1691.68","low":"1658","close":"1666.59","volume":"2262593","vol_ccy":"226259.3","vol_ccy_quote":"378613934.641","confirm":1},{"ts":1675555200000,"open":"1666.76","high":"1671.09","low":"1656.95","close":"1661.35","volume":"2617288","vol_ccy":"261728.8","vol_ccy_quote":"435551738.55","confirm":1},{"ts":1675569600000,"open":"1661.35","high":"1671.91","low":"1660.01","close":"1668.25","volume":"1568427","vol_ccy":"156842.7","vol_ccy_quote":"261299110.89","confirm":1},{"ts":1675584000000,"open":"1668.26","high":"1674.55","low":"1661","close":"1662.69","volume":"1742614","vol_ccy":"174261.4","vol_ccy_quote":"290579482.602","confirm":1},{"ts":1675598400000,"open":"1662.68","high":"1665.22","low":"1635","close":"1645.05","volume":"6682136","vol_ccy":"668213.6","vol_ccy_quote":"1102130145.137","confirm":1},{"ts":1675612800000,"open":"1645.06","high":"1648","low":"1608","close":"1619.14","volume":"7104133","vol_ccy":"710413.3","vol_ccy_quote":"1156323756.356","confirm":1},{"ts":1675627200000,"open":"1619.12","high":"1641","low":"1611.36","close":"1629.65","volume":"2537961","vol_ccy":"253796.1","vol_ccy_quote":"413079591.496","confirm":1},{"ts":1675641600000,"open":"1629.61","high":"1642.76","low":"1617.82","close":"1626.9","volume":"2521594","vol_ccy":"252159.4","vol_ccy_quote":"411397518.457","confirm":1},{"ts":1675656000000,"open":"1626.89","high":"1635.5","low":"1608.77","close":"1635.19","volume":"3206778","vol_ccy":"320677.8","vol_ccy_quote":"520484908.108","confirm":1},{"ts":1675670400000,"open":"1635.2","high":"1638","low":"1622.5","close":"1634.84","volume":"2719308","vol_ccy":"271930.8","vol_ccy_quote":"443535669.859","confirm":1},{"ts":1675684800000,"open":"1634.84","high":"1650.65","low":"1620.16","close":"1648.37","volume":"5151773","vol_ccy":"515177.3","vol_ccy_quote":"841418861.139","confirm":1},{"ts":1675699200000,"open":"1648.37","high":"1659","low":"1639.6","close":"1648.27","volume":"5196999","vol_ccy":"519699.9","vol_ccy_quote":"856672239.67","confirm":1},{"ts":1675713600000,"open":"1648.27","high":"1649.4","low":"1605","close":"1614.49","volume":"3892159","vol_ccy":"389215.9","vol_ccy_quote":"631361373.664","confirm":1},{"ts":1675728000000,"open":"1614.49","high":"1635.75","low":"1613.08","close":"1633.31","volume":"2791371","vol_ccy":"279137.1","vol_ccy_quote":"453711682.048","confirm":1},{"ts":1675742400000,"open":"1633.31","high":"1637.99","low":"1630.72","close":"1631.98","volume":"1813627","vol_ccy":"181362.7","vol_ccy_quote":"296351992.202","confirm":1},{"ts":1675756800000,"open":"1631.96","high":"1648","low":"1628.24","close":"1640.86","volume":"3241437","vol_ccy":"324143.7","vol_ccy_quote":"531521950.63","confirm":1},{"ts":1675771200000,"open":"1640.85","high":"1645","low":"1626.73","close":"1631.39","volume":"3100783","vol_ccy":"310078.3","vol_ccy_quote":"507579025.67","confirm":1},{"ts":1675785600000,"open":"1631.39","high":"1678.83","low":"1624.1","close":"1656.34","volume":"12017260","vol_ccy":"1201726","vol_ccy_quote":"1983361490.969","confirm":1},{"ts":1675800000000,"open":"1656.34","high":"1677.84","low":"1650.34","close":"1670.14","volume":"3390487","vol_ccy":"339048.7","vol_ccy_quote":"564903345.66","confirm":1},{"ts":1675814400000,"open":"1670.13","high":"1698.6","low":"1667.25","close":"1680.61","volume":"4312297","vol_ccy":"431229.7","vol_ccy_quote":"725736348.443","confirm":1},{"ts":1675828800000,"open":"1680.61","high":"1682.68","low":"1672","close":"1677.55","volume":"1785864","vol_ccy":"178586.4","vol_ccy_quote":"299435527.572","confirm":1},{"ts":1675843200000,"open":"1677.55","high":"1677.97","low":"1668.03","close":"1674.41","volume":"2004001","vol_ccy":"200400.1","vol_ccy_quote":"335229821.646","confirm":1},{"ts":1675857600000,"open":"1674.4","high":"1683.79","low":"1652","close":"1653.82","volume":"6505463","vol_ccy":"650546.3","vol_ccy_quote":"1084493289.353","confirm":1},{"ts":1675872000000,"open":"1653.81","high":"1660","low":"1631","close":"1647.69","volume":"7205476","vol_ccy":"720547.6","vol_ccy_quote":"1186059501.299","confirm":1},{"ts":1675886400000,"open":"1647.63","high":"1656.11","low":"1636.41","close":"1650.03","volume":"1838629","vol_ccy":"183862.9","vol_ccy_quote":"302977178.165","confirm":1},{"ts":1675900800000,"open":"1650.03","high":"1656.19","low":"1609.33","close":"1619.58","volume":"7031853","vol_ccy":"703185.3","vol_ccy_quote":"1144377491.579","confirm":1},{"ts":1675915200000,"open":"1619.51","high":"1636.97","low":"1611","close":"1630.27","volume":"3647280","vol_ccy":"364728","vol_ccy_quote":"593152119.152","confirm":1},{"ts":1675929600000,"open":"1630.27","high":"1640.95","low":"1630.27","close":"1633.16","volume":"1852575","vol_ccy":"185257.5","vol_ccy_quote":"302740018.405","confirm":1},{"ts":1675944000000,"open":"1633.09","high":"1649.99","low":"1625.35","close":"1632.64","volume":"5418608","vol_ccy":"541860.8","vol_ccy_quote":"887464206.399","confirm":1},{"ts":1675958400000,"open":"1632.64","high":"1634.2","low":"1557","close":"1579.41","volume":"11424302","vol_ccy":"1142430.2","vol_ccy_quote":"1825510802.493","confirm":1},{"ts":1675972800000,"open":"1579.45","high":"1582","low":"1520","close":"1545.28","volume":"8897942","vol_ccy":"889794.2","vol_ccy_quote":"1378306076.34","confirm":1},{"ts":1675987200000,"open":"1545.45","high":"1554.63","low":"1542.1","close":"1543.57","volume":"2605417","vol_ccy":"260541.7","vol_ccy_quote":"403319083.805","confirm":1},{"ts":1676001600000,"open":"1543.56","high":"1552.66","low":"1530","close":"1551.15","volume":"4195120","vol_ccy":"419512","vol_ccy_quote":"646992023.758","confirm":1},{"ts":1676016000000,"open":"1551.1","high":"1554.45","low":"1534.07","close":"1537.69","volume":"3035645","vol_ccy":"303564.5","vol_ccy_quote":"468988546.569","confirm":1},{"ts":1676030400000,"open":"1537.67","high":"1548","low":"1504","close":"1522.55","volume":"7444166","vol_ccy":"744416.6","vol_ccy_quote":"1139430434.355","confirm":1},{"ts":1676044800000,"open":"1522.55","high":"1539.72","low":"1515.2","close":"1534.4","volume":"4332446","vol_ccy":"433244.6","vol_ccy_quote":"660932760.995","confirm":1},{"ts":1676059200000,"open":"1534.4","high":"1535.6","low":"1485","close":"1513.25","volume":"4418200","vol_ccy":"441820","vol_ccy_quote":"666760953.314","confirm":1},{"ts":1676073600000,"open":"1513.13","high":"1523.97","low":"1508.02","close":"1520.57","volume":"2308411","vol_ccy":"230841.1","vol_ccy_quote":"349918547.964","confirm":1},{"ts":1676088000000,"open":"1520.57","high":"1523.5","low":"1514.38","close":"1520.32","volume":"1226705","vol_ccy":"122670.5","vol_ccy_quote":"186302821.83","confirm":1},{"ts":1676102400000,"open":"1520.33","high":"1526","low":"1516.2","close":"1520.37","volume":"1691260","vol_ccy":"169126","vol_ccy_quote":"257202932.096","confirm":1},{"ts":1676116800000,"open":"1520.35","high":"1527","low":"1514.63","close":"1522.92","volume":"2044823","vol_ccy":"204482.3","vol_ccy_quote":"311165028.834","confirm":1},{"ts":1676131200000,"open":"1522.92","high":"1523.27","low":"1503.44","close":"1519.09","volume":"1934917","vol_ccy":"193491.7","vol_ccy_quote":"293283461.297","confirm":1},{"ts":1676145600000,"open":"1519.09","high":"1544.51","low":"1517.05","close":"1538.49","volume":"2431174","vol_ccy":"243117.4","vol_ccy_quote":"372866392.566","confirm":1},{"ts":1676160000000,"open":"1538.49","high":"1539.85","low":"1530.25","close":"1530.98","volume":"1394404","vol_ccy":"139440.4","vol_ccy_quote":"213939100.049","confirm":1},{"ts":1676174400000,"open":"1530.98","high":"1534.4","low":"1528.8","close":"1530.98","volume":"886128","vol_ccy":"88612.8","vol_ccy_quote":"135745417.076","confirm":1},{"ts":1676188800000,"open":"1530.98","high":"1540","low":"1530.98","close":"1533.59","volume":"1706038","vol_ccy":"170603.8","vol_ccy_quote":"261866218.256","confirm":1},{"ts":1676203200000,"open":"1533.59","high":"1541.84","low":"1520.87","close":"1535.91","volume":"4073673","vol_ccy":"407367.3","vol_ccy_quote":"623370430.639","confirm":1},{"ts":1676217600000,"open":"1535.91","high":"1548.25","low":"1534.03","close":"1539.49","volume":"2640999","vol_ccy":"264099.9","vol_ccy_quote":"407214115.578","confirm":1},{"ts":1676232000000,"open":"1539.49","high":"1542.2","low":"1492.03","close":"1515.23","volume":"5082992","vol_ccy":"508299.2","vol_ccy_quote":"768742700.394","confirm":1},{"ts":1676246400000,"open":"1515.23","high":"1525","low":"1495.62","close":"1516.8","volume":"4676113","vol_ccy":"467611.3","vol_ccy_quote":"706712189.148","confirm":1},{"ts":1676260800000,"open":"1516.8","high":"1526","low":"1515.96","close":"1522.75","volume":"2405690","vol_ccy":"240569","vol_ccy_quote":"365789210.787","confirm":1},{"ts":1676275200000,"open":"1522.82","high":"1523.19","low":"1463","close":"1486.28","volume":"12258931","vol_ccy":"1225893.1","vol_ccy_quote":"1825985806.823","confirm":1},{"ts":1676289600000,"open":"1486.3","high":"1492","low":"1475.61","close":"1476.04","volume":"4334233","vol_ccy":"433423.3","vol_ccy_quote":"643237768.965","confirm":1},{"ts":1676304000000,"open":"1476.05","high":"1494.49","low":"1460.03","close":"1490.7","volume":"7780815","vol_ccy":"778081.5","vol_ccy_quote":"1149632984.12","confirm":1},{"ts":1676318400000,"open":"1490.71","high":"1510.65","low":"1482.13","close":"1505.46","volume":"2832180","vol_ccy":"283218","vol_ccy_quote":"424024999.863","confirm":1},{"ts":1676332800000,"open":"1505.53","high":"1508.8","low":"1494.35","close":"1498.39","volume":"2351242","vol_ccy":"235124.2","vol_ccy_quote":"352948619.462","confirm":1},{"ts":1676347200000,"open":"1498.4","high":"1507.99","low":"1497","close":"1506.33","volume":"1666465","vol_ccy":"166646.5","vol_ccy_quote":"250460590.438","confirm":1},{"ts":1676361600000,"open":"1506.32","high":"1520","low":"1497.43","close":"1507.83","volume":"3999173","vol_ccy":"399917.3","vol_ccy_quote":"603336118.917","confirm":1},{"ts":1676376000000,"open":"1507.83","high":"1569.68","low":"1485","close":"1544.69","volume":"21021199","vol_ccy":"2102119.9","vol_ccy_quote":"3209097445.869","confirm":1},{"ts":1676390400000,"open":"1544.7","high":"1565","low":"1534","close":"1560.3","volume":"5469452","vol_ccy":"546945.2","vol_ccy_quote":"846617727.19","confirm":1},{"ts":1676404800000,"open":"1560.22","high":"1564.28","low":"1549.18","close":"1555.48","volume":"1817448","vol_ccy":"181744.8","vol_ccy_quote":"282828318.068","confirm":1},{"ts":1676419200000,"open":"1555.64","high":"1557.24","low":"1542.44","close":"1549.23","volume":"2033614","vol_ccy":"203361.4","vol_ccy_quote":"314980054.351","confirm":1},{"ts":1676433600000,"open":"1549.22","high":"1552.46","low":"1544.46","close":"1547.44","volume":"1444641","vol_ccy":"144464.1","vol_ccy_quote":"223794979.778","confirm":1},{"ts":1676448000000,"open":"1547.45","high":"1578","low":"1544.8","close":"1571.75","volume":"4396358","vol_ccy":"439635.8","vol_ccy_quote":"686618739.386","confirm":1},{"ts":1676462400000,"open":"1571.75","high":"1593.52","low":"1566.5","close":"1579.53","volume":"9561829","vol_ccy":"956182.9","vol_ccy_quote":"1510808283.033","confirm":1},{"ts":1676476800000,"open":"1579.53","high":"1631.37","low":"1573.01","close":"1629.44","volume":"7972140","vol_ccy":"797214","vol_ccy_quote":"1274926976.083","confirm":1},{"ts":1676491200000,"open":"1629.43","high":"1684","low":"1624.39","close":"1674.82","volume":"9859126","vol_ccy":"985912.6","vol_ccy_quote":"1636402133.991","confirm":1},{"ts":1676505600000,"open":"1674.83","high":"1714.74","low":"1672.49","close":"1691.12","volume":"7317151","vol_ccy":"731715.1","vol_ccy_quote":"1238964876.438","confirm":1},{"ts":1676520000000,"open":"1691.12","high":"1697.78","low":"1675.2","close":"1683","volume":"4457118","vol_ccy":"445711.8","vol_ccy_quote":"752027596.083","confirm":1},{"ts":1676534400000,"open":"1682.9","high":"1693.74","low":"1679.1","close":"1683.78","volume":"2670280","vol_ccy":"267028","vol_ccy_quote":"450050878.895","confirm":1},{"ts":1676548800000,"open":"1683.78","high":"1730","low":"1666","close":"1724.3","volume":"11114070","vol_ccy":"1111407","vol_ccy_quote":"1880835710.21","confirm":1},{"ts":1676563200000,"open":"1724.19","high":"1743.88","low":"1686.26","close":"1710.89","volume":"10423359","vol_ccy":"1042335.9","vol_ccy_quote":"1787923661.897","confirm":1},{"ts":1676577600000,"open":"1710.82","high":"1711.19","low":"1633.88","close":"1638.28","volume":"9539433","vol_ccy":"953943.3","vol_ccy_quote":"1588079435.397","confirm":1},{"ts":1676592000000,"open":"1638.27","high":"1670.59","low":"1631","close":"1663.59","volume":"4861670","vol_ccy":"486167","vol_ccy_quote":"803831806.755","confirm":1},{"ts":1676606400000,"open":"1663.59","high":"1666.2","low":"1651.6","close":"1653.68","volume":"2777117","vol_ccy":"277711.7","vol_ccy_quote":"460619815.204","confirm":1},{"ts":1676620800000,"open":"1653.61","high":"1675.75","low":"1648.27","close":"1666.16","volume":"3523805","vol_ccy":"352380.5","vol_ccy_quote":"585723234.557","confirm":1},{"ts":1676635200000,"open":"1666.16","high":"1682.53","low":"1645.7","close":"1672.74","volume":"8544650","vol_ccy":"854465","vol_ccy_quote":"1424350299.533","confirm":1},{"ts":1676649600000,"open":"1672.74","high":"1710.53","low":"1662.09","close":"1706.61","volume":"9203070","vol_ccy":"920307","vol_ccy_quote":"1555018771.636","confirm":1},{"ts":1676664000000,"open":"1706.61","high":"1722.76","low":"1669.65","close":"1693.76","volume":"5739104","vol_ccy":"573910.4","vol_ccy_quote":"975247239.303","confirm":1},{"ts":1676678400000,"open":"1693.69","high":"1704.18","low":"1692.07","close":"1699.25","volume":"2247168","vol_ccy":"224716.8","vol_ccy_quote":"381435382.553","confirm":1},{"ts":1676692800000,"open":"1699.25","high":"1703.73","low":"1686.2","close":"1691.2","volume":"2234563","vol_ccy":"223456.3","vol_ccy_quote":"378856703.927","confirm":1},{"ts":1676707200000,"open":"1691.2","high":"1695.51","low":"1686.1","close":"1691.72","volume":"1786672","vol_ccy":"178667.2","vol_ccy_quote":"302167558.02","confirm":1},{"ts":1676721600000,"open":"1691.73","high":"1699.8","low":"1687.1","close":"1695.28","volume":"2664150","vol_ccy":"266415","vol_ccy_quote":"451654741.25","confirm":1},{"ts":1676736000000,"open":"1695.28","high":"1714.43","low":"1681.84","close":"1687.94","volume":"3401954","vol_ccy":"340195.4","vol_ccy_quote":"577153587.561","confirm":1},{"ts":1676750400000,"open":"1687.93","high":"1693.99","low":"1679","close":"1691.63","volume":"1328260","vol_ccy":"132826","vol_ccy_quote":"224004225.049","confirm":1},{"ts":1676764800000,"open":"1691.63","high":"1700.72","low":"1689.5","close":"1695.27","volume":"1843467","vol_ccy":"184346.7","vol_ccy_quote":"312545007.836","confirm":1},{"ts":1676779200000,"open":"1695.27","high":"1710","low":"1692.66","close":"1693.66","volume":"3087384","vol_ccy":"308738.4","vol_ccy_quote":"524806606.361","confirm":1},{"ts":1676793600000,"open":"1693.66","high":"1700.99","low":"1690.82","close":"1695.49","volume":"1570172","vol_ccy":"157017.2","vol_ccy_quote":"266236294.068","confirm":1},{"ts":1676808000000,"open":"1695.49","high":"1726.84","low":"1694.81","close":"1711.5","volume":"5232379","vol_ccy":"523237.9","vol_ccy_quote":"893671449.321","confirm":1},{"ts":1676822400000,"open":"1711.5","high":"1728","low":"1675.33","close":"1685.06","volume":"8210253","vol_ccy":"821025.3","vol_ccy_quote":"1393850915.482","confirm":1},{"ts":1676836800000,"open":"1685.06","high":"1689.57","low":"1666","close":"1680.43","volume":"2975997","vol_ccy":"297599.7","vol_ccy_quote":"499758969.539","confirm":1},{"ts":1676851200000,"open":"1680.43","high":"1687","low":"1650.81","close":"1684","volume":"5927548","vol_ccy":"592754.8","vol_ccy_quote":"990343123.396","confirm":1},{"ts":1676865600000,"open":"1684.01","high":"1697.93","low":"1683.2","close":"1695.57","volume":"3211447","vol_ccy":"321144.7","vol_ccy_quote":"543040330.434","confirm":1},{"ts":1676880000000,"open":"1695.57","high":"1719.84","low":"1688.22","close":"1713.52","volume":"6766577","vol_ccy":"676657.7","vol_ccy_quote":"1155636680.286","confirm":1},{"ts":1676894400000,"open":"1713.53","high":"1716.16","low":"1696.51","close":"1707.43","volume":"5536383","vol_ccy":"553638.3","vol_ccy_quote":"945580745.051","confirm":1},{"ts":1676908800000,"open":"1707.43","high":"1711.41","low":"1683","close":"1709.91","volume":"4408762","vol_ccy":"440876.2","vol_ccy_quote":"748398586.49","confirm":1},{"ts":1676923200000,"open":"1709.91","high":"1712.5","low":"1691.73","close":"1703.85","volume":"1383856","vol_ccy":"138385.6","vol_ccy_quote":"235521743.789","confirm":1},{"ts":1676937600000,"open":"1703.85","high":"1716.99","low":"1697.55","close":"1702.9","volume":"3601664","vol_ccy":"360166.4","vol_ccy_quote":"614770416.884","confirm":1},{"ts":1676952000000,"open":"1702.89","high":"1709.6","low":"1695.25","close":"1704.26","volume":"2812106","vol_ccy":"281210.6","vol_ccy_quote":"478376797.529","confirm":1},{"ts":1676966400000,"open":"1704.26","high":"1715","low":"1665.08","close":"1669.7","volume":"9985690","vol_ccy":"998569","vol_ccy_quote":"1681853118.852","confirm":1},{"ts":1676980800000,"open":"1669.7","high":"1685","low":"1658","close":"1672.61","volume":"6712917","vol_ccy":"671291.7","vol_ccy_quote":"1122833660.37","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1655.13","close":"1672.19","volume":"4373465","vol_ccy":"437346.5","vol_ccy_quote":"730958166.429","confirm":1},{"ts":1677009600000,"open":"1672.19","high":"1674.6","low":"1635","close":"1659.41","volume":"4587652","vol_ccy":"458765.2","vol_ccy_quote":"757054778.181","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1667.36","low":"1621.34","close":"1649.22","volume":"6430004","vol_ccy":"643000.4","vol_ccy_quote":"1058187306.532","confirm":1},{"ts":1677038400000,"open":"1649.28","high":"1649.86","low":"1632","close":"1643.69","volume":"3362085","vol_ccy":"336208.5","vol_ccy_quote":"551479068.923","confirm":1},{"ts":1677052800000,"open":"1643.76","high":"1645.89","low":"1625.59","close":"1644.32","volume":"4360122","vol_ccy":"436012.2","vol_ccy_quote":"713622343.233","confirm":1},{"ts":1677067200000,"open":"1644.32","high":"1649.99","low":"1605.02","close":"1614.13","volume":"10025342","vol_ccy":"1002534.2","vol_ccy_quote":"1630948364.962","confirm":1},{"ts":1677081600000,"open":"1614.12","high":"1630.18","low":"1592.47","close":"1616.06","volume":"7748216","vol_ccy":"774821.6","vol_ccy_quote":"1249299787.645","confirm":1},{"ts":1677096000000,"open":"1616.07","high":"1645.23","low":"1610.16","close":"1642.98","volume":"2839186","vol_ccy":"283918.6","vol_ccy_quote":"463006184.854","confirm":1},{"ts":1677110400000,"open":"1642.98","high":"1678.8","low":"1637","close":"1667.13","volume":"6837707","vol_ccy":"683770.7","vol_ccy_quote":"1134786373.844","confirm":1},{"ts":1677124800000,"open":"1667.13","high":"1671.46","low":"1658.59","close":"1666.36","volume":"2815584","vol_ccy":"281558.4","vol_ccy_quote":"469034509.859","confirm":1},{"ts":1677139200000,"open":"1666.36","high":"1673.25","low":"1631.7","close":"1638","volume":"6967410","vol_ccy":"696741","vol_ccy_quote":"1150608073.049","confirm":1},{"ts":1677153600000,"open":"1638","high":"1672.36","low":"1628.33","close":"1656.13","volume":"11527209","vol_ccy":"1152720.9","vol_ccy_quote":"1908288757.734","confirm":1},{"ts":1677168000000,"open":"1656.03","high":"1661.97","low":"1635","close":"1653.06","volume":"5075846","vol_ccy":"507584.6","vol_ccy_quote":"837208515.212","confirm":1},{"ts":1677182400000,"open":"1653.05","high":"1658.74","low":"1638.55","close":"1650.75","volume":"1676243","vol_ccy":"167624.3","vol_ccy_quote":"276415870.098","confirm":1},{"ts":1677196800000,"open":"1650.75","high":"1664.67","low":"1646.01","close":"1649.28","volume":"3029631","vol_ccy":"302963.1","vol_ccy_quote":"501034825.916","confirm":1},{"ts":1677211200000,"open":"1649.29","high":"1656.35","low":"1641.52","close":"1651.63","volume":"2580179","vol_ccy":"258017.9","vol_ccy_quote":"425347809.493","confirm":1},{"ts":1677225600000,"open":"1651.63","high":"1657.99","low":"1643.06","close":"1647.43","volume":"2706298","vol_ccy":"270629.8","vol_ccy_quote":"446450030.223","confirm":1},{"ts":1677240000000,"open":"1647.44","high":"1654.49","low":"1600","close":"1603.51","volume":"11612867","vol_ccy":"1161286.7","vol_ccy_quote":"1889946186.173","confirm":1},{"ts":1677254400000,"open":"1603.51","high":"1611.92","low":"1573.04","close":"1610.87","volume":"9358396","vol_ccy":"935839.6","vol_ccy_quote":"1489135038.301","confirm":1},{"ts":1677268800000,"open":"1611.13","high":"1623","low":"1593.16","close":"1607.69","volume":"3313559","vol_ccy":"331355.9","vol_ccy_quote":"533449187.497","confirm":1},{"ts":1677283200000,"open":"1607.69","high":"1608.82","low":"1595.56","close":"1598.6","volume":"1720306","vol_ccy":"172030.6","vol_ccy_quote":"275604840.969","confirm":1},{"ts":1677297600000,"open":"1598.6","high":"1604.34","low":"1593.9","close":"1603.9","volume":"1595703","vol_ccy":"159570.3","vol_ccy_quote":"255167387.888","confirm":1},{"ts":1677312000000,"open":"1603.9","high":"1607.3","low":"1596.43","close":"1600.43","volume":"1964133","vol_ccy":"196413.3","vol_ccy_quote":"314569482.952","confirm":1},{"ts":1677326400000,"open":"1600.44","high":"1604.03","low":"1592.86","close":"1597.24","volume":"2142262","vol_ccy":"214226.2","vol_ccy_quote":"342494204.119","confirm":1},{"ts":1677340800000,"open":"1597.24","high":"1601.2","low":"1575.58","close":"1584.7","volume":"2974318","vol_ccy":"297431.8","vol_ccy_quote":"472558594.07","confirm":1},{"ts":1677355200000,"open":"1584.7","high":"1597.71","low":"1556.66","close":"1594.36","volume":"4788745","vol_ccy":"478874.5","vol_ccy_quote":"754810451.777","confirm":1},{"ts":1677369600000,"open":"1594.35","high":"1606.58","low":"1588","close":"1602.59","volume":"2408423","vol_ccy":"240842.3","vol_ccy_quote":"384803099.913","confirm":1},{"ts":1677384000000,"open":"1602.58","high":"1603.59","low":"1596.11","close":"1599.97","volume":"1275225","vol_ccy":"127522.5","vol_ccy_quote":"204053762.151","confirm":1},{"ts":1677398400000,"open":"1599.97","high":"1606.95","low":"1597.04","close":"1603.93","volume":"1389567","vol_ccy":"138956.7","vol_ccy_quote":"222696859.355","confirm":1},{"ts":1677412800000,"open":"1603.94","high":"1615.84","low":"1595","close":"1604.98","volume":"3694995","vol_ccy":"369499.5","vol_ccy_quote":"592782300.488","confirm":1},{"ts":1677427200000,"open":"1604.98","high":"1637","low":"1598.34","close":"1633.38","volume":"4530260","vol_ccy":"453026","vol_ccy_quote":"733819690.528","confirm":1},{"ts":1677441600000,"open":"1633.39","high":"1652.99","low":"1621.63","close":"1641.42","volume":"4517602","vol_ccy":"451760.2","vol_ccy_quote":"740524297.288","confirm":1},{"ts":1677456000000,"open":"1641.41","high":"1649.78","low":"1631.82","close":"1639.99","volume":"2686754","vol_ccy":"268675.4","vol_ccy_quote":"440786812.813","confirm":1},{"ts":1677470400000,"open":"1639.8","high":"1640.37","low":"1631","close":"1636.21","volume":"2288669","vol_ccy":"228866.9","vol_ccy_quote":"374495732.416","confirm":1},{"ts":1677484800000,"open":"1636.34","high":"1643.7","low":"1632.13","close":"1640.82","volume":"2533136","vol_ccy":"253313.6","vol_ccy_quote":"414863101.026","confirm":1},{"ts":1677499200000,"open":"1640.82","high":"1665","low":"1635.88","close":"1644.23","volume":"8148777","vol_ccy":"814877.7","vol_ccy_quote":"1346898999.192","confirm":1},{"ts":1677513600000,"open":"1644.23","high":"1646.53","low":"1615.14","close":"1622.05","volume":"7355707","vol_ccy":"735570.7","vol_ccy_quote":"1198401160.86","confirm":1},{"ts":1677528000000,"open":"1622.02","high":"1636.6","low":"1606.5","close":"1633.52","volume":"2854349","vol_ccy":"285434.9","vol_ccy_quote":"463223537.049","confirm":1},{"ts":1677542400000,"open":"1633.47","high":"1635.88","low":"1626.84","close":"1632.56","volume":"1943310","vol_ccy":"194331","vol_ccy_quote":"317011035.017","confirm":1},{"ts":1677556800000,"open":"1632.64","high":"1632.65","low":"1618.2","close":"1619.4","volume":"2289113","vol_ccy":"228911.3","vol_ccy_quote":"372231350.181","confirm":1},{"ts":1677571200000,"open":"1619.39","high":"1631.9","low":"1616.2","close":"1629.52","volume":"2796738","vol_ccy":"279673.8","vol_ccy_quote":"454127621.471","confirm":1},{"ts":1677585600000,"open":"1629.53","high":"1647.69","low":"1628.2","close":"1640.99","volume":"6956986","vol_ccy":"695698.6","vol_ccy_quote":"1139085712.942","confirm":1},{"ts":1677600000000,"open":"1641","high":"1646.01","low":"1622","close":"1627.75","volume":"3378388","vol_ccy":"337838.8","vol_ccy_quote":"552880883.724","confirm":1},{"ts":1677614400000,"open":"1627.75","high":"1633.38","low":"1596.02","close":"1605.59","volume":"5366896","vol_ccy":"536689.6","vol_ccy_quote":"865134686.426","confirm":1},{"ts":1677628800000,"open":"1605.6","high":"1640.79","low":"1593.3","close":"1637.99","volume":"6240603","vol_ccy":"624060.3","vol_ccy_quote":"1009844641.197","confirm":1},{"ts":1677643200000,"open":"1638","high":"1661.81","low":"1635.16","close":"1650.99","volume":"5570196","vol_ccy":"557019.6","vol_ccy_quote":"920059502.343","confirm":1},{"ts":1677657600000,"open":"1650.99","high":"1671.21","low":"1649","close":"1656.53","volume":"3448463","vol_ccy":"344846.3","vol_ccy_quote":"571442428.195","confirm":1},{"ts":1677672000000,"open":"1656.53","high":"1670.1","low":"1646.05","close":"1657.32","volume":"6036010","vol_ccy":"603601","vol_ccy_quote":"999435761.568","confirm":1},{"ts":1677686400000,"open":"1657.33","high":"1660.67","low":"1631.18","close":"1634.91","volume":"4263637","vol_ccy":"426363.7","vol_ccy_quote":"702953487.659","confirm":1},{"ts":1677700800000,"open":"1634.9","high":"1666.54","low":"1631.64","close":"1665.13","volume":"3284011","vol_ccy":"328401.1","vol_ccy_quote":"542313972.734","confirm":1},{"ts":1677715200000,"open":"1665.14","high":"1677.95","low":"1644.37","close":"1648.22","volume":"5191581","vol_ccy":"519158.1","vol_ccy_quote":"860783376.485","confirm":1},{"ts":1677729600000,"open":"1648.21","high":"1652.08","low":"1639","close":"1644.7","volume":"2767660","vol_ccy":"276766","vol_ccy_quote":"455343862.473","confirm":1},{"ts":1677744000000,"open":"1644.71","high":"1649","low":"1638","close":"1644.73","volume":"3315389","vol_ccy":"331538.9","vol_ccy_quote":"544840464.157","confirm":1},{"ts":1677758400000,"open":"1644.72","high":"1645.31","low":"1618.73","close":"1628.26","volume":"7933980","vol_ccy":"793398","vol_ccy_quote":"1293667256.255","confirm":1},{"ts":1677772800000,"open":"1628.26","high":"1652.71","low":"1621.6","close":"1648.28","volume":"4350806","vol_ccy":"435080.6","vol_ccy_quote":"712020023.517","confirm":1},{"ts":1677787200000,"open":"1648.26","high":"1659.09","low":"1640.1","close":"1648.05","volume":"2797307","vol_ccy":"279730.7","vol_ccy_quote":"461029118.688","confirm":1},{"ts":1677801600000,"open":"1648.05","high":"1649.11","low":"1520","close":"1565.22","volume":"14073298","vol_ccy":"1407329.8","vol_ccy_quote":"2220522222.9","confirm":1},{"ts":1677816000000,"open":"1565.17","high":"1576.4","low":"1562.21","close":"1567.81","volume":"3565281","vol_ccy":"356528.1","vol_ccy_quote":"559216512.805","confirm":1},{"ts":1677830400000,"open":"1567.8","high":"1574.53","low":"1564.05","close":"1564.97","volume":"1984050","vol_ccy":"198405","vol_ccy_quote":"311152035.174","confirm":1},{"ts":1677844800000,"open":"1564.82","high":"1581.86","low":"1560","close":"1567.22","volume":"5613591","vol_ccy":"561359.1","vol_ccy_quote":"881421541.838","confirm":1},{"ts":1677859200000,"open":"1567.23","high":"1574.7","low":"1550","close":"1565.62","volume":"3227498","vol_ccy":"322749.8","vol_ccy_quote":"504620864.473","confirm":1},{"ts":1677873600000,"open":"1565.61","high":"1571.24","low":"1547","close":"1569.19","volume":"2919159","vol_ccy":"291915.9","vol_ccy_quote":"455509931.449","confirm":1},{"ts":1677888000000,"open":"1569.19","high":"1577.07","low":"1567.93","close":"1570.59","volume":"1837236","vol_ccy":"183723.6","vol_ccy_quote":"288786631.723","confirm":1},{"ts":1677902400000,"open":"1570.6","high":"1572.6","low":"1562.1","close":"1568.25","volume":"1788111","vol_ccy":"178811.1","vol_ccy_quote":"280388061.99","confirm":1},{"ts":1677916800000,"open":"1568.25","high":"1571","low":"1566.55","close":"1569.39","volume":"852169","vol_ccy":"85216.9","vol_ccy_quote":"133686994.702","confirm":1},{"ts":1677931200000,"open":"1569.4","high":"1572.4","low":"1561.73","close":"1562.5","volume":"1466902","vol_ccy":"146690.2","vol_ccy_quote":"229977940.244","confirm":1},{"ts":1677945600000,"open":"1562.5","high":"1566.19","low":"1556.67","close":"1559.73","volume":"1669898","vol_ccy":"166989.8","vol_ccy_quote":"260896262.826","confirm":1},{"ts":1677960000000,"open":"1559.73","high":"1568.99","low":"1549","close":"1567","volume":"2987588","vol_ccy":"298758.8","vol_ccy_quote":"465771200.082","confirm":1},{"ts":1677974400000,"open":"1567","high":"1589","low":"1552.39","close":"1567.3","volume":"6845714","vol_ccy":"684571.4","vol_ccy_quote":"1076470488.312","confirm":1},{"ts":1677988800000,"open":"1567.3","high":"1573.68","low":"1567.08","close":"1568.5","volume":"1346799","vol_ccy":"134679.9","vol_ccy_quote":"211435494.685","confirm":1},{"ts":1678003200000,"open":"1568.54","high":"1573.14","low":"1564.34","close":"1568.73","volume":"1634900","vol_ccy":"163490","vol_ccy_quote":"256540304.031","confirm":1},{"ts":1678017600000,"open":"1568.72","high":"1574.76","low":"1568","close":"1569.32","volume":"1744284","vol_ccy":"174428.4","vol_ccy_quote":"273996121.79","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1571.87","low":"1563.02","close":"1566.31","volume":"1172036","vol_ccy":"117203.6","vol_ccy_quote":"183770725.497","confirm":1},{"ts":1678046400000,"open":"1566.3","high":"1580","low":"1555.76","close":"1564.81","volume":"3163548","vol_ccy":"316354.8","vol_ccy_quote":"495505861.074","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1573.25","low":"1556.69","close":"1562.9","volume":"3696727","vol_ccy":"369672.7","vol_ccy_quote":"577680995.802","confirm":1},{"ts":1678075200000,"open":"1562.88","high":"1565","low":"1554.26","close":"1560.97","volume":"2257425","vol_ccy":"225742.5","vol_ccy_quote":"352255167.996","confirm":1},{"ts":1678089600000,"open":"1560.96","high":"1568.59","low":"1557.5","close":"1563.44","volume":"2126801","vol_ccy":"212680.1","vol_ccy_quote":"332647807.928","confirm":1},{"ts":1678104000000,"open":"1563.44","high":"1583.26","low":"1561.61","close":"1577.16","volume":"3871770","vol_ccy":"387177","vol_ccy_quote":"608439606.334","confirm":1},{"ts":1678118400000,"open":"1577.16","high":"1580.19","low":"1562.66","close":"1566.57","volume":"2750638","vol_ccy":"275063.8","vol_ccy_quote":"432371261.484","confirm":1},{"ts":1678132800000,"open":"1566.56","high":"1571.71","low":"1559.34","close":"1566.27","volume":"1962153","vol_ccy":"196215.3","vol_ccy_quote":"307308165.359","confirm":1},{"ts":1678147200000,"open":"1566.22","high":"1584.8","low":"1561.52","close":"1574.3","volume":"3255715","vol_ccy":"325571.5","vol_ccy_quote":"512055007.04","confirm":1},{"ts":1678161600000,"open":"1574.3","high":"1576.37","low":"1570.35","close":"1571.18","volume":"1211564","vol_ccy":"121156.4","vol_ccy_quote":"190580721.53","confirm":1},{"ts":1678176000000,"open":"1571.26","high":"1571.64","low":"1562.8","close":"1563.86","volume":"2898994","vol_ccy":"289899.4","vol_ccy_quote":"454250863.793","confirm":1},{"ts":1678190400000,"open":"1563.87","high":"1573.66","low":"1532","close":"1560.98","volume":"12128537","vol_ccy":"1212853.7","vol_ccy_quote":"1886605367.048","confirm":1},{"ts":1678204800000,"open":"1560.99","high":"1565.15","low":"1548","close":"1551.28","volume":"4850770","vol_ccy":"485077","vol_ccy_quote":"755169682.908","confirm":1},{"ts":1678219200000,"open":"1551.28","high":"1563.8","low":"1542.89","close":"1561.73","volume":"3289650","vol_ccy":"328965","vol_ccy_quote":"510352771.818","confirm":1},{"ts":1678233600000,"open":"1561.73","high":"1570.82","low":"1557.9","close":"1562.69","volume":"3111518","vol_ccy":"311151.8","vol_ccy_quote":"486893367.766","confirm":1},{"ts":1678248000000,"open":"1562.69","high":"1563.64","low":"1547.63","close":"1551.53","volume":"3675500","vol_ccy":"367550","vol_ccy_quote":"571282871.242","confirm":1},{"ts":1678262400000,"open":"1551.53","high":"1561.7","low":"1550","close":"1556.95","volume":"2152924","vol_ccy":"215292.4","vol_ccy_quote":"335067423.886","confirm":1},{"ts":1678276800000,"open":"1556.96","high":"1565.48","low":"1540","close":"1560.16","volume":"8126962","vol_ccy":"812696.2","vol_ccy_quote":"1262999915.023","confirm":1},{"ts":1678291200000,"open":"1560.24","high":"1564.99","low":"1548.7","close":"1553.03","volume":"2870186","vol_ccy":"287018.6","vol_ccy_quote":"446704965.94","confirm":1},{"ts":1678305600000,"open":"1553.02","high":"1561.83","low":"1521","close":"1532.88","volume":"5749491","vol_ccy":"574949.1","vol_ccy_quote":"886777074.533","confirm":1},{"ts":1678320000000,"open":"1532.88","high":"1544.81","low":"1531.58","close":"1541.49","volume":"2937236","vol_ccy":"293723.6","vol_ccy_quote":"451854865.65","confirm":1},{"ts":1678334400000,"open":"1541.49","high":"1541.66","low":"1536.15","close":"1537.41","volume":"1585901","vol_ccy":"158590.1","vol_ccy_quote":"244025797.456","confirm":1},{"ts":1678348800000,"open":"1537.23","high":"1539.32","low":"1521.84","close":"1535.46","volume":"4246779","vol_ccy":"424677.9","vol_ccy_quote":"650913489.74","confirm":1},{"ts":1678363200000,"open":"1535.46","high":"1546","low":"1527.2","close":"1533.68","volume":"5498594","vol_ccy":"549859.4","vol_ccy_quote":"845239683.502","confirm":1},{"ts":1678377600000,"open":"1533.69","high":"1537.89","low":"1479.7","close":"1488.19","volume":"11666259","vol_ccy":"1166625.9","vol_ccy_quote":"1762272094.114","confirm":1},{"ts":1678392000000,"open":"1488.19","high":"1489.65","low":"1404.75","close":"1437.16","volume":"15120544","vol_ccy":"1512054.4","vol_ccy_quote":"2183913916.289","confirm":1},{"ts":1678406400000,"open":"1437.2","high":"1437.61","low":"1410","close":"1427.12","volume":"8039743","vol_ccy":"803974.3","vol_ccy_quote":"1145438322.817","confirm":1},{"ts":1678420800000,"open":"1427.12","high":"1427.47","low":"1387.62","close":"1411.77","volume":"9958232","vol_ccy":"995823.2","vol_ccy_quote":"1404324488.041","confirm":1},{"ts":1678435200000,"open":"1411.77","high":"1413","low":"1367","close":"1384.21","volume":"11178938","vol_ccy":"1117893.8","vol_ccy_quote":"1550948460.946","confirm":1},{"ts":1678449600000,"open":"1384.25","high":"1434.13","low":"1381.47","close":"1416.4","volume":"19859787","vol_ccy":"1985978.7","vol_ccy_quote":"2791072662.188","confirm":1},{"ts":1678464000000,"open":"1416.26","high":"1438.77","low":"1400.38","close":"1423.38","volume":"8204898","vol_ccy":"820489.8","vol_ccy_quote":"1162064982.84","confirm":1},{"ts":1678478400000,"open":"1423.69","high":"1434","low":"1406.47","close":"1426.87","volume":"3844823","vol_ccy":"384482.3","vol_ccy_quote":"547141837.284","confirm":1},{"ts":1678492800000,"open":"1426.78","high":"1477.7","low":"1424.71","close":"1458.87","volume":"12206978","vol_ccy":"1220697.8","vol_ccy_quote":"1776417302.937","confirm":1},{"ts":1678507200000,"open":"1458.87","high":"1467.1","low":"1414.14","close":"1417.52","volume":"9811223","vol_ccy":"981122.3","vol_ccy_quote":"1419867797.739","confirm":1},{"ts":1678521600000,"open":"1417.52","high":"1453.7","low":"1409.12","close":"1428.44","volume":"9728478","vol_ccy":"972847.8","vol_ccy_quote":"1391289586.486","confirm":1},{"ts":1678536000000,"open":"1428.44","high":"1437.85","low":"1426.32","close":"1429.8","volume":"3979338","vol_ccy":"397933.8","vol_ccy_quote":"570023646.792","confirm":1},{"ts":1678550400000,"open":"1429.8","high":"1457.99","low":"1422.52","close":"1449.91","volume":"6793933","vol_ccy":"679393.3","vol_ccy_quote":"980782928.709","confirm":1},{"ts":1678564800000,"open":"1449.91","high":"1480","low":"1449.91","close":"1472.61","volume":"4674881","vol_ccy":"467488.1","vol_ccy_quote":"684773418.617","confirm":1},{"ts":1678579200000,"open":"1472.62","high":"1473.93","low":"1455.16","close":"1466.9","volume":"4610158","vol_ccy":"461015.8","vol_ccy_quote":"675351663.892","confirm":1},{"ts":1678593600000,"open":"1466.91","high":"1471.98","low":"1457","close":"1463","volume":"2469012","vol_ccy":"246901.2","vol_ccy_quote":"361580518.291","confirm":1},{"ts":1678608000000,"open":"1462.99","high":"1468.72","low":"1460.4","close":"1466.11","volume":"2211205","vol_ccy":"221120.5","vol_ccy_quote":"323829445.958","confirm":1},{"ts":1678622400000,"open":"1466.1","high":"1468","low":"1450.04","close":"1459.6","volume":"4810611","vol_ccy":"481061.1","vol_ccy_quote":"702106062.761","confirm":1},{"ts":1678636800000,"open":"1459.6","high":"1551.08","low":"1456.15","close":"1515.78","volume":"13426898","vol_ccy":"1342689.8","vol_ccy_quote":"2035241849.745","confirm":1},{"ts":1678651200000,"open":"1515.82","high":"1600","low":"1514.12","close":"1579.87","volume":"11301313","vol_ccy":"1130131.3","vol_ccy_quote":"1765086882.695","confirm":1},{"ts":1678665600000,"open":"1579.87","high":"1624.29","low":"1573.07","close":"1588.63","volume":"8881225","vol_ccy":"888122.5","vol_ccy_quote":"1418737749.658","confirm":1},{"ts":1678680000000,"open":"1588.57","high":"1617","low":"1588.13","close":"1606.5","volume":"4998159","vol_ccy":"499815.9","vol_ccy_quote":"800017229.196","confirm":1},{"ts":1678694400000,"open":"1606.55","high":"1608.6","low":"1566.21","close":"1581.54","volume":"8756739","vol_ccy":"875673.9","vol_ccy_quote":"1386227331.907","confirm":1},{"ts":1678708800000,"open":"1581.54","high":"1699","low":"1573.04","close":"1667.83","volume":"24535519","vol_ccy":"2453551.9","vol_ccy_quote":"4011593708.391","confirm":1},{"ts":1678723200000,"open":"1667.72","high":"1686.74","low":"1648.58","close":"1678.5","volume":"7400789","vol_ccy":"740078.9","vol_ccy_quote":"1234857491.572","confirm":1},{"ts":1678737600000,"open":"1678.5","high":"1682.16","low":"1660.81","close":"1673.59","volume":"2843909","vol_ccy":"284390.9","vol_ccy_quote":"475241798.666","confirm":1},{"ts":1678752000000,"open":"1673.43","high":"1684.21","low":"1663.25","close":"1676.69","volume":"4053355","vol_ccy":"405335.5","vol_ccy_quote":"678204438.929","confirm":1},{"ts":1678766400000,"open":"1676.68","high":"1695.62","low":"1660","close":"1667.3","volume":"5763459","vol_ccy":"576345.9","vol_ccy_quote":"965445783.69","confirm":1},{"ts":1678780800000,"open":"1667.44","high":"1690.85","low":"1656","close":"1683.81","volume":"5384786","vol_ccy":"538478.6","vol_ccy_quote":"901404861.271","confirm":1},{"ts":1678795200000,"open":"1683.82","high":"1780","low":"1669.79","close":"1770.29","volume":"25712348","vol_ccy":"2571234.8","vol_ccy_quote":"4461504440.434","confirm":1},{"ts":1678809600000,"open":"1770.29","high":"1776","low":"1688","close":"1721.18","volume":"10915321","vol_ccy":"1091532.1","vol_ccy_quote":"1893364356.029","confirm":1},{"ts":1678824000000,"open":"1721.2","high":"1728.58","low":"1660","close":"1699.51","volume":"6630437","vol_ccy":"663043.7","vol_ccy_quote":"1125031219.957","confirm":1},{"ts":1678838400000,"open":"1699.51","high":"1717.99","low":"1682","close":"1702.36","volume":"5173276","vol_ccy":"517327.6","vol_ccy_quote":"881389223.205","confirm":1},{"ts":1678852800000,"open":"1702.37","high":"1708.76","low":"1693","close":"1705.09","volume":"2255391","vol_ccy":"225539.1","vol_ccy_quote":"383747042.218","confirm":1},{"ts":1678867200000,"open":"1705.09","high":"1705.87","low":"1650","close":"1679.95","volume":"8329040","vol_ccy":"832904","vol_ccy_quote":"1396500227.057","confirm":1},{"ts":1678881600000,"open":"1679.94","high":"1698.93","low":"1625.77","close":"1634.38","volume":"16990109","vol_ccy":"1699010.9","vol_ccy_quote":"2823017368.746","confirm":1},{"ts":1678896000000,"open":"1634.39","high":"1655","low":"1611.29","close":"1648.56","volume":"9263676","vol_ccy":"926367.6","vol_ccy_quote":"1511319072.824","confirm":1},{"ts":1678910400000,"open":"1648.66","high":"1664.77","low":"1638.18","close":"1649.93","volume":"2477286","vol_ccy":"247728.6","vol_ccy_quote":"408819336.063","confirm":1},{"ts":1678924800000,"open":"1649.94","high":"1659.87","low":"1632.08","close":"1646.15","volume":"3343823","vol_ccy":"334382.3","vol_ccy_quote":"550287551.212","confirm":1},{"ts":1678939200000,"open":"1646.15","high":"1659.98","low":"1636.83","close":"1655.44","volume":"3411303","vol_ccy":"341130.3","vol_ccy_quote":"562356162.578","confirm":1},{"ts":1678953600000,"open":"1655.56","high":"1670","low":"1639.12","close":"1660.32","volume":"5836133","vol_ccy":"583613.3","vol_ccy_quote":"966279129.039","confirm":1},{"ts":1678968000000,"open":"1660.33","high":"1666.4","low":"1636","close":"1662.29","volume":"7016842","vol_ccy":"701684.2","vol_ccy_quote":"1160154899.94","confirm":1},{"ts":1678982400000,"open":"1662.29","high":"1693.97","low":"1652.24","close":"1679.46","volume":"3797761","vol_ccy":"379776.1","vol_ccy_quote":"633787133.836","confirm":1},{"ts":1678996800000,"open":"1679.54","high":"1682.99","low":"1652.22","close":"1673.3","volume":"2761405","vol_ccy":"276140.5","vol_ccy_quote":"460716041.044","confirm":1},{"ts":1679011200000,"open":"1673.3","high":"1725.49","low":"1662.28","close":"1708.24","volume":"7864962","vol_ccy":"786496.2","vol_ccy_quote":"1336021247.419","confirm":1},{"ts":1679025600000,"open":"1708.25","high":"1732.6","low":"1695.79","close":"1715.97","volume":"5607425","vol_ccy":"560742.5","vol_ccy_quote":"960443797.319","confirm":1},{"ts":1679040000000,"open":"1716.05","high":"1764.6","low":"1710.68","close":"1761.45","volume":"8699878","vol_ccy":"869987.8","vol_ccy_quote":"1510227717.582","confirm":1},{"ts":1679054400000,"open":"1761.45","high":"1762.45","low":"1703.53","close":"1717.1","volume":"8911658","vol_ccy":"891165.8","vol_ccy_quote":"1540339676.002","confirm":1},{"ts":1679068800000,"open":"1717.1","high":"1744.81","low":"1709.49","close":"1743.98","volume":"4463743","vol_ccy":"446374.3","vol_ccy_quote":"770315479.316","confirm":1},{"ts":1679083200000,"open":"1743.99","high":"1802.72","low":"1731.62","close":"1789.81","volume":"7455334","vol_ccy":"745533.4","vol_ccy_quote":"1319380840.609","confirm":1},{"ts":1679097600000,"open":"1789.77","high":"1833.33","low":"1766.76","close":"1810.49","volume":"8821312","vol_ccy":"882131.2","vol_ccy_quote":"1595922102.277","confirm":1},{"ts":1679112000000,"open":"1810.5","high":"1823.06","low":"1801.67","close":"1814.39","volume":"3151501","vol_ccy":"315150.1","vol_ccy_quote":"570885083.457","confirm":1},{"ts":1679126400000,"open":"1814.42","high":"1817.83","low":"1791","close":"1813.06","volume":"4029945","vol_ccy":"402994.5","vol_ccy_quote":"728262317.879","confirm":1},{"ts":1679140800000,"open":"1813.06","high":"1845","low":"1775","close":"1786.41","volume":"8785624","vol_ccy":"878562.4","vol_ccy_quote":"1590150680.881","confirm":1},{"ts":1679155200000,"open":"1786.4","high":"1804","low":"1746.28","close":"1790.3","volume":"9530357","vol_ccy":"953035.7","vol_ccy_quote":"1696304819.339","confirm":1},{"ts":1679169600000,"open":"1790.31","high":"1802.27","low":"1751.07","close":"1758.82","volume":"3820563","vol_ccy":"382056.3","vol_ccy_quote":"677108378.605","confirm":1},{"ts":1679184000000,"open":"1758.82","high":"1786.54","low":"1758.03","close":"1782.4","volume":"3124920","vol_ccy":"312492","vol_ccy_quote":"555130466.564","confirm":1},{"ts":1679198400000,"open":"1782.31","high":"1787.22","low":"1762.15","close":"1775","volume":"2897037","vol_ccy":"289703.7","vol_ccy_quote":"514157117.564","confirm":1},{"ts":1679212800000,"open":"1775","high":"1788.6","low":"1766","close":"1784.43","volume":"3179162","vol_ccy":"317916.2","vol_ccy_quote":"564651371.336","confirm":1},{"ts":1679227200000,"open":"1784.43","high":"1815","low":"1773.31","close":"1793.42","volume":"6523870","vol_ccy":"652387","vol_ccy_quote":"1167900744.015","confirm":1},{"ts":1679241600000,"open":"1793.42","high":"1841.99","low":"1791.55","close":"1821.91","volume":"8283929","vol_ccy":"828392.9","vol_ccy_quote":"1506237600.233","confirm":1},{"ts":1679256000000,"open":"1821.39","high":"1828.66","low":"1775","close":"1781.72","volume":"5006934","vol_ccy":"500693.4","vol_ccy_quote":"901626486.685","confirm":1},{"ts":1679270400000,"open":"1781.46","high":"1785.91","low":"1742.05","close":"1751.7","volume":"7045659","vol_ccy":"704565.9","vol_ccy_quote":"1243238192.395","confirm":1},{"ts":1679284800000,"open":"1751.7","high":"1793.97","low":"1736","close":"1791.33","volume":"5795218","vol_ccy":"579521.8","vol_ccy_quote":"1023217959.802","confirm":1},{"ts":1679299200000,"open":"1791.38","high":"1804.05","low":"1766.12","close":"1779.36","volume":"7008671","vol_ccy":"700867.1","vol_ccy_quote":"1249993093.399","confirm":1},{"ts":1679313600000,"open":"1779.13","high":"1782.94","low":"1751.43","close":"1762.92","volume":"6802548","vol_ccy":"680254.8","vol_ccy_quote":"1202278400.93","confirm":1},{"ts":1679328000000,"open":"1762.92","high":"1768.57","low":"1741.26","close":"1752.81","volume":"5168597","vol_ccy":"516859.7","vol_ccy_quote":"907458631.178","confirm":1},{"ts":1679342400000,"open":"1752.81","high":"1762.34","low":"1723.01","close":"1733.14","volume":"3101180","vol_ccy":"310118","vol_ccy_quote":"539822497.257","confirm":1},{"ts":1679356800000,"open":"1733.03","high":"1757.8","low":"1728.75","close":"1746.43","volume":"3075621","vol_ccy":"307562.1","vol_ccy_quote":"537211071.456","confirm":1},{"ts":1679371200000,"open":"1746.44","high":"1754.14","low":"1717.19","close":"1730.07","volume":"4665796","vol_ccy":"466579.6","vol_ccy_quote":"809698379.242","confirm":1},{"ts":1679385600000,"open":"1730.07","high":"1769.42","low":"1724.81","close":"1761.74","volume":"5232200","vol_ccy":"523220","vol_ccy_quote":"915303872.364","confirm":1},{"ts":1679400000000,"open":"1761.74","high":"1836.2","low":"1758.1","close":"1812.81","volume":"14580004","vol_ccy":"1458000.4","vol_ccy_quote":"2632606544.713","confirm":1},{"ts":1679414400000,"open":"1812.81","high":"1826.55","low":"1773.96","close":"1791","volume":"7111435","vol_ccy":"711143.5","vol_ccy_quote":"1280065024.67","confirm":1},{"ts":1679428800000,"open":"1791","high":"1806.72","low":"1781.7","close":"1802.02","volume":"2157060","vol_ccy":"215706","vol_ccy_quote":"387255890.626","confirm":1},{"ts":1679443200000,"open":"1801.72","high":"1808","low":"1777.27","close":"1799.6","volume":"3377255","vol_ccy":"337725.5","vol_ccy_quote":"606016091.499","confirm":1},{"ts":1679457600000,"open":"1799.59","high":"1808","low":"1787.28","close":"1793.16","volume":"2477855","vol_ccy":"247785.5","vol_ccy_quote":"445527151.808","confirm":1},{"ts":1679472000000,"open":"1793.17","high":"1794.76","low":"1781.32","close":"1785.65","volume":"3655595","vol_ccy":"365559.5","vol_ccy_quote":"653925666.503","confirm":1},{"ts":1679486400000,"open":"1785.64","high":"1819.89","low":"1784","close":"1806.55","volume":"7794995","vol_ccy":"779499.5","vol_ccy_quote":"1406398782.382","confirm":1},{"ts":1679500800000,"open":"1806.55","high":"1811.98","low":"1710","close":"1717.26","volume":"18300207","vol_ccy":"1830020.7","vol_ccy_quote":"3237136490.289","confirm":1},{"ts":1679515200000,"open":"1717.11","high":"1738.27","low":"1711.01","close":"1734.36","volume":"4155956","vol_ccy":"415595.6","vol_ccy_quote":"717017601.823","confirm":1},{"ts":1679529600000,"open":"1734.35","high":"1744.97","low":"1729.49","close":"1737.73","volume":"2504930","vol_ccy":"250493","vol_ccy_quote":"435195058.55","confirm":1},{"ts":1679544000000,"open":"1737.74","high":"1753.63","low":"1729.8","close":"1750.66","volume":"3408160","vol_ccy":"340816","vol_ccy_quote":"594314269.249","confirm":1},{"ts":1679558400000,"open":"1750.67","high":"1759.9","low":"1744.56","close":"1755.16","volume":"2655676","vol_ccy":"265567.6","vol_ccy_quote":"465306443.878","confirm":1},{"ts":1679572800000,"open":"1755.03","high":"1858.88","low":"1741.67","close":"1837.72","volume":"12882369","vol_ccy":"1288236.9","vol_ccy_quote":"2324015602.506","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1793.26","close":"1820.76","volume":"7406283","vol_ccy":"740628.3","vol_ccy_quote":"1345677079.695","confirm":1},{"ts":1679601600000,"open":"1820.72","high":"1821.75","low":"1804","close":"1813.92","volume":"2645563","vol_ccy":"264556.3","vol_ccy_quote":"479415492.395","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1806.8","close":"1812.4","volume":"1686880","vol_ccy":"168688","vol_ccy_quote":"305856239.271","confirm":1},{"ts":1679630400000,"open":"1812.39","high":"1817.77","low":"1804","close":"1815.12","volume":"1966963","vol_ccy":"196696.3","vol_ccy_quote":"356231273.89","confirm":1},{"ts":1679644800000,"open":"1815.12","high":"1816.77","low":"1720","close":"1745.61","volume":"8978352","vol_ccy":"897835.2","vol_ccy_quote":"1595220408.452","confirm":1},{"ts":1679659200000,"open":"1745.61","high":"1786","low":"1742.12","close":"1767.01","volume":"10249638","vol_ccy":"1024963.8","vol_ccy_quote":"1809962527.263","confirm":1},{"ts":1679673600000,"open":"1767","high":"1769.62","low":"1725.84","close":"1763.88","volume":"6299982","vol_ccy":"629998.2","vol_ccy_quote":"1101508344.423","confirm":1},{"ts":1679688000000,"open":"1763.87","high":"1764.69","low":"1728.15","close":"1750","volume":"2938041","vol_ccy":"293804.1","vol_ccy_quote":"512605863.266","confirm":1},{"ts":1679702400000,"open":"1749.86","high":"1763.15","low":"1746.73","close":"1755.99","volume":"1479116","vol_ccy":"147911.6","vol_ccy_quote":"259669881.622","confirm":1},{"ts":1679716800000,"open":"1755.99","high":"1758.49","low":"1742","close":"1747.07","volume":"1857661","vol_ccy":"185766.1","vol_ccy_quote":"324999385.923","confirm":1},{"ts":1679731200000,"open":"1747.07","high":"1751","low":"1735.55","close":"1745.4","volume":"2313433","vol_ccy":"231343.3","vol_ccy_quote":"403667330.28","confirm":1},{"ts":1679745600000,"open":"1745.37","high":"1763.7","low":"1738.93","close":"1754.7","volume":"3281499","vol_ccy":"328149.9","vol_ccy_quote":"574664555.375","confirm":1},{"ts":1679760000000,"open":"1754.58","high":"1757.65","low":"1715","close":"1717.44","volume":"3763622","vol_ccy":"376362.2","vol_ccy_quote":"653028025.13","confirm":1},{"ts":1679774400000,"open":"1717.34","high":"1744.33","low":"1713.04","close":"1742.3","volume":"1909035","vol_ccy":"190903.5","vol_ccy_quote":"330627690.738","confirm":1},{"ts":1679788800000,"open":"1742.3","high":"1756.83","low":"1739.43","close":"1749.81","volume":"2020622","vol_ccy":"202062.2","vol_ccy_quote":"353608724.565","confirm":1},{"ts":1679803200000,"open":"1749.81","high":"1755.67","low":"1745.57","close":"1752.59","volume":"1206949","vol_ccy":"120694.9","vol_ccy_quote":"211339160.753","confirm":1},{"ts":1679817600000,"open":"1752.58","high":"1788.99","low":"1749.83","close":"1777.94","volume":"5370390","vol_ccy":"537039","vol_ccy_quote":"952593517.012","confirm":1},{"ts":1679832000000,"open":"1777.94","high":"1802.86","low":"1752.09","close":"1763.44","volume":"7180725","vol_ccy":"718072.5","vol_ccy_quote":"1275786040.134","confirm":1},{"ts":1679846400000,"open":"1763.43","high":"1772.96","low":"1755","close":"1766.26","volume":"2134413","vol_ccy":"213441.3","vol_ccy_quote":"376527501.546","confirm":1},{"ts":1679860800000,"open":"1766.28","high":"1783.98","low":"1754.01","close":"1773.93","volume":"2053216","vol_ccy":"205321.6","vol_ccy_quote":"363550283.85","confirm":1},{"ts":1679875200000,"open":"1773.89","high":"1780.41","low":"1758.7","close":"1764.79","volume":"2113360","vol_ccy":"211336","vol_ccy_quote":"373690278.194","confirm":1},{"ts":1679889600000,"open":"1764.78","high":"1767.96","low":"1746.43","close":"1752.36","volume":"2876348","vol_ccy":"287634.8","vol_ccy_quote":"504890190.41","confirm":1},{"ts":1679904000000,"open":"1752.37","high":"1770.79","low":"1749.73","close":"1765.42","volume":"2644093","vol_ccy":"264409.3","vol_ccy_quote":"465803169.974","confirm":1},{"ts":1679918400000,"open":"1765.42","high":"1769.36","low":"1685.8","close":"1711.79","volume":"13614732","vol_ccy":"1361473.2","vol_ccy_quote":"2350288207.637","confirm":1},{"ts":1679932800000,"open":"1711.8","high":"1732.35","low":"1701.17","close":"1704.64","volume":"4978402","vol_ccy":"497840.2","vol_ccy_quote":"855120466.757","confirm":1},{"ts":1679947200000,"open":"1704.66","high":"1717.78","low":"1696","close":"1715.29","volume":"2155733","vol_ccy":"215573.3","vol_ccy_quote":"368353679.604","confirm":1},{"ts":1679961600000,"open":"1715.29","high":"1727.17","low":"1701.1","close":"1712.13","volume":"2880311","vol_ccy":"288031.1","vol_ccy_quote":"493509039.434","confirm":1},{"ts":1679976000000,"open":"1712.13","high":"1735.88","low":"1710","close":"1724.28","volume":"3527409","vol_ccy":"352740.9","vol_ccy_quote":"608672911.233","confirm":1},{"ts":1679990400000,"open":"1724.29","high":"1755","low":"1710.04","close":"1745.37","volume":"6036323","vol_ccy":"603632.3","vol_ccy_quote":"1044170585.234","confirm":1},{"ts":1680004800000,"open":"1745.46","high":"1752.33","low":"1730","close":"1743.83","volume":"6302571","vol_ccy":"630257.1","vol_ccy_quote":"1097122794.472","confirm":1},{"ts":1680019200000,"open":"1743.82","high":"1796.53","low":"1727.09","close":"1785.97","volume":"7075092","vol_ccy":"707509.2","vol_ccy_quote":"1245129178.171","confirm":1},{"ts":1680033600000,"open":"1785.96","high":"1790.55","low":"1761.1","close":"1773.07","volume":"2147238","vol_ccy":"214723.8","vol_ccy_quote":"381041862.43","confirm":1},{"ts":1680048000000,"open":"1773.08","high":"1789","low":"1772.25","close":"1777.78","volume":"2481680","vol_ccy":"248168","vol_ccy_quote":"441534715.437","confirm":1},{"ts":1680062400000,"open":"1777.77","high":"1819.72","low":"1777.67","close":"1804.79","volume":"7165366","vol_ccy":"716536.6","vol_ccy_quote":"1289932204.082","confirm":1},{"ts":1680076800000,"open":"1804.78","high":"1828.45","low":"1799.5","close":"1811.56","volume":"5548667","vol_ccy":"554866.7","vol_ccy_quote":"1007503860.363","confirm":1},{"ts":1680091200000,"open":"1811.57","high":"1817.22","low":"1792.4","close":"1807.94","volume":"5029373","vol_ccy":"502937.3","vol_ccy_quote":"907727919.807","confirm":1},{"ts":1680105600000,"open":"1807.94","high":"1812.33","low":"1792","close":"1809.27","volume":"2491513","vol_ccy":"249151.3","vol_ccy_quote":"448840275.713","confirm":1},{"ts":1680120000000,"open":"1809.45","high":"1809.98","low":"1782.13","close":"1793.24","volume":"2199692","vol_ccy":"219969.2","vol_ccy_quote":"394636513.612","confirm":1},{"ts":1680134400000,"open":"1793.23","high":"1830.45","low":"1765.01","close":"1787.5","volume":"9899885","vol_ccy":"989988.5","vol_ccy_quote":"1779033002.054","confirm":1},{"ts":1680148800000,"open":"1787.27","high":"1813.25","low":"1785.01","close":"1805.95","volume":"3696743","vol_ccy":"369674.3","vol_ccy_quote":"664801901.469","confirm":1},{"ts":1680163200000,"open":"1805.95","high":"1808.42","low":"1793.26","close":"1805","volume":"2303181","vol_ccy":"230318.1","vol_ccy_quote":"414940270.685","confirm":1},{"ts":1680177600000,"open":"1805","high":"1805.8","low":"1784.01","close":"1789.59","volume":"4209631","vol_ccy":"420963.1","vol_ccy_quote":"755664991.785","confirm":1},{"ts":1680192000000,"open":"1789.52","high":"1792","low":"1762.56","close":"1781.76","volume":"4707788","vol_ccy":"470778.8","vol_ccy_quote":"836553454.532","confirm":1},{"ts":1680206400000,"open":"1781.76","high":"1798.88","low":"1779","close":"1793.26","volume":"2370801","vol_ccy":"237080.1","vol_ccy_quote":"424589695.849","confirm":1},{"ts":1680220800000,"open":"1793.27","high":"1817.7","low":"1789","close":"1802.69","volume":"3714321","vol_ccy":"371432.1","vol_ccy_quote":"670503631.963","confirm":1},{"ts":1680235200000,"open":"1802.69","high":"1808.55","low":"1779.28","close":"1794.93","volume":"3719304","vol_ccy":"371930.4","vol_ccy_quote":"667049317.557","confirm":1},{"ts":1680249600000,"open":"1794.93","high":"1799.99","low":"1785.89","close":"1793.28","volume":"2894152","vol_ccy":"289415.2","vol_ccy_quote":"518853644.757","confirm":1},{"ts":1680264000000,"open":"1793.28","high":"1847.08","low":"1790.4","close":"1830.74","volume":"10320832","vol_ccy":"1032083.2","vol_ccy_quote":"1884172356.932","confirm":1},{"ts":1680278400000,"open":"1830.74","high":"1834.38","low":"1819","close":"1829.13","volume":"3037131","vol_ccy":"303713.1","vol_ccy_quote":"554632330.018","confirm":1},{"ts":1680292800000,"open":"1829.13","high":"1830.69","low":"1815.12","close":"1822.2","volume":"1677688","vol_ccy":"167768.8","vol_ccy_quote":"305888005.773","confirm":1},{"ts":1680307200000,"open":"1822.14","high":"1843.77","low":"1820.08","close":"1826.77","volume":"2734229","vol_ccy":"273422.9","vol_ccy_quote":"500462536.484","confirm":1},{"ts":1680321600000,"open":"1826.76","high":"1830","low":"1813","close":"1823.98","volume":"2518152","vol_ccy":"251815.2","vol_ccy_quote":"458943370.333","confirm":1},{"ts":1680336000000,"open":"1823.97","high":"1828.62","low":"1821.05","close":"1824.48","volume":"1391693","vol_ccy":"139169.3","vol_ccy_quote":"254093914.292","confirm":1},{"ts":1680350400000,"open":"1824.47","high":"1827.65","low":"1815","close":"1821.04","volume":"1940778","vol_ccy":"194077.8","vol_ccy_quote":"353482352.417","confirm":1},{"ts":1680364800000,"open":"1821.04","high":"1824.99","low":"1807.3","close":"1815.01","volume":"1706409","vol_ccy":"170640.9","vol_ccy_quote":"310011374.879","confirm":1},{"ts":1680379200000,"open":"1815.01","high":"1826.04","low":"1815","close":"1821.2","volume":"941047","vol_ccy":"94104.7","vol_ccy_quote":"171383416.607","confirm":1},{"ts":1680393600000,"open":"1821.19","high":"1823.69","low":"1810","close":"1817.69","volume":"1617960","vol_ccy":"161796","vol_ccy_quote":"293755095.156","confirm":1},{"ts":1680408000000,"open":"1817.7","high":"1824.98","low":"1813.73","close":"1820.5","volume":"1479753","vol_ccy":"147975.3","vol_ccy_quote":"269345000.303","confirm":1},{"ts":1680422400000,"open":"1820.5","high":"1824.4","low":"1815.54","close":"1817.7","volume":"1238476","vol_ccy":"123847.6","vol_ccy_quote":"225361399.176","confirm":1},{"ts":1680436800000,"open":"1817.7","high":"1819.99","low":"1790","close":"1798.4","volume":"5194860","vol_ccy":"519486","vol_ccy_quote":"938255839.529","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1804.58","low":"1772","close":"1781.86","volume":"3510302","vol_ccy":"351030.2","vol_ccy_quote":"628768460.948","confirm":1},{"ts":1680465600000,"open":"1781.96","high":"1796.3","low":"1777.65","close":"1794.78","volume":"1925686","vol_ccy":"192568.6","vol_ccy_quote":"344323397.611","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1794.81","low":"1763","close":"1778.08","volume":"3315692","vol_ccy":"331569.2","vol_ccy_quote":"588805323.39","confirm":1},{"ts":1680494400000,"open":"1778.08","high":"1795","low":"1772.75","close":"1794.68","volume":"2588465","vol_ccy":"258846.5","vol_ccy_quote":"461987872.972","confirm":1},{"ts":1680508800000,"open":"1794.68","high":"1818.78","low":"1794.63","close":"1808.11","volume":"5615343","vol_ccy":"561534.3","vol_ccy_quote":"1015937740.256","confirm":1},{"ts":1680523200000,"open":"1808.11","high":"1823","low":"1788.92","close":"1797.16","volume":"5772877","vol_ccy":"577287.7","vol_ccy_quote":"1040997134.12","confirm":1},{"ts":1680537600000,"open":"1797.16","high":"1840.27","low":"1791.99","close":"1818.73","volume":"5907611","vol_ccy":"590761.1","vol_ccy_quote":"1073807345.205","confirm":1},{"ts":1680552000000,"open":"1818.72","high":"1819.8","low":"1768.7","close":"1810.99","volume":"7204975","vol_ccy":"720497.5","vol_ccy_quote":"1293315405.414","confirm":1},{"ts":1680566400000,"open":"1811","high":"1817.23","low":"1802.37","close":"1807.71","volume":"2206006","vol_ccy":"220600.6","vol_ccy_quote":"399157324.917","confirm":1},{"ts":1680580800000,"open":"1807.71","high":"1822.98","low":"1803.15","close":"1812.68","volume":"3271908","vol_ccy":"327190.8","vol_ccy_quote":"593272917.23","confirm":1},{"ts":1680595200000,"open":"1812.7","high":"1879.23","low":"1811.02","close":"1864.31","volume":"9756353","vol_ccy":"975635.3","vol_ccy_quote":"1802484307.585","confirm":1},{"ts":1680609600000,"open":"1864.31","high":"1895","low":"1851.61","close":"1862.99","volume":"8800950","vol_ccy":"880095","vol_ccy_quote":"1645323360.252","confirm":1},{"ts":1680624000000,"open":"1863","high":"1874.5","low":"1857.48","close":"1869.36","volume":"2220059","vol_ccy":"222005.9","vol_ccy_quote":"414398263.727","confirm":1},{"ts":1680638400000,"open":"1869.18","high":"1888.55","low":"1859.25","close":"1870.58","volume":"2590462","vol_ccy":"259046.2","vol_ccy_quote":"485364228.721","confirm":1},{"ts":1680652800000,"open":"1870.47","high":"1929","low":"1865","close":"1912.97","volume":"8517957","vol_ccy":"851795.7","vol_ccy_quote":"1624630984.505","confirm":1},{"ts":1680667200000,"open":"1912.97","high":"1918.66","low":"1907.75","close":"1910.81","volume":"1863141","vol_ccy":"186314.1","vol_ccy_quote":"356212509.825","confirm":1},{"ts":1680681600000,"open":"1910.77","high":"1924","low":"1904.08","close":"1914","volume":"2867139","vol_ccy":"286713.9","vol_ccy_quote":"548345135.761","confirm":1},{"ts":1680696000000,"open":"1914","high":"1947","low":"1885","close":"1897.44","volume":"12719454","vol_ccy":"1271945.4","vol_ccy_quote":"2429188954.708","confirm":1},{"ts":1680710400000,"open":"1897.44","high":"1918.88","low":"1888","close":"1909.5","volume":"3594395","vol_ccy":"359439.5","vol_ccy_quote":"683362175.432","confirm":1},{"ts":1680724800000,"open":"1909.51","high":"1915.19","low":"1903.66","close":"1908.71","volume":"1285269","vol_ccy":"128526.9","vol_ccy_quote":"245442765.948","confirm":1},{"ts":1680739200000,"open":"1908.71","high":"1909.97","low":"1886.03","close":"1899.27","volume":"3499121","vol_ccy":"349912.1","vol_ccy_quote":"663922929.401","confirm":1},{"ts":1680753600000,"open":"1899.27","high":"1899.28","low":"1877.5","close":"1879.78","volume":"3149992","vol_ccy":"314999.2","vol_ccy_quote":"594578412.301","confirm":1},{"ts":1680768000000,"open":"1879.77","high":"1886.36","low":"1854","close":"1869.46","volume":"6459220","vol_ccy":"645922","vol_ccy_quote":"1208268803.869","confirm":1},{"ts":1680782400000,"open":"1869.45","high":"1879.86","low":"1855.42","close":"1875.1","volume":"5221322","vol_ccy":"522132.2","vol_ccy_quote":"975590368.378","confirm":1},{"ts":1680796800000,"open":"1875.09","high":"1883.3","low":"1867","close":"1872.29","volume":"2290394","vol_ccy":"229039.4","vol_ccy_quote":"429668745.207","confirm":1},{"ts":1680811200000,"open":"1872.29","high":"1879.5","low":"1860.52","close":"1873.28","volume":"1450962","vol_ccy":"145096.2","vol_ccy_quote":"271292931.761","confirm":1},{"ts":1680825600000,"open":"1873.25","high":"1883","low":"1866.58","close":"1877.13","volume":"2104739","vol_ccy":"210473.9","vol_ccy_quote":"394816635.089","confirm":1},{"ts":1680840000000,"open":"1877.13","high":"1879.48","low":"1840.11","close":"1851.36","volume":"4309981","vol_ccy":"430998.1","vol_ccy_quote":"801975878.267","confirm":1},{"ts":1680854400000,"open":"1851.37","high":"1860","low":"1843.43","close":"1850.2","volume":"2981846","vol_ccy":"298184.6","vol_ccy_quote":"552697986.702","confirm":1},{"ts":1680868800000,"open":"1850.19","high":"1864.55","low":"1842.25","close":"1860.85","volume":"4732226","vol_ccy":"473222.6","vol_ccy_quote":"877670784.292","confirm":1},{"ts":1680883200000,"open":"1860.86","high":"1862.46","low":"1851.9","close":"1855.47","volume":"1563385","vol_ccy":"156338.5","vol_ccy_quote":"290282317.027","confirm":1},{"ts":1680897600000,"open":"1855.47","high":"1873","low":"1852.01","close":"1864.36","volume":"1672229","vol_ccy":"167222.9","vol_ccy_quote":"311843301.081","confirm":1},{"ts":1680912000000,"open":"1864.35","high":"1872.49","low":"1855.36","close":"1868.31","volume":"2344975","vol_ccy":"234497.5","vol_ccy_quote":"437010210.857","confirm":1},{"ts":1680926400000,"open":"1868.31","high":"1880.28","low":"1864.83","close":"1873","volume":"2568681","vol_ccy":"256868.1","vol_ccy_quote":"481256162.185","confirm":1},{"ts":1680940800000,"open":"1872.96","high":"1875.87","low":"1865.74","close":"1868.55","volume":"1687064","vol_ccy":"168706.4","vol_ccy_quote":"315544538.928","confirm":1},{"ts":1680955200000,"open":"1868.54","high":"1871.99","low":"1863","close":"1868.06","volume":"1417017","vol_ccy":"141701.7","vol_ccy_quote":"264679782.464","confirm":1},{"ts":1680969600000,"open":"1868.06","high":"1870","low":"1847.33","close":"1854.46","volume":"2627342","vol_ccy":"262734.2","vol_ccy_quote":"487962088.769","confirm":1},{"ts":1680984000000,"open":"1854.46","high":"1858.77","low":"1846.68","close":"1849.2","volume":"1250231","vol_ccy":"125023.1","vol_ccy_quote":"231612305.018","confirm":1},{"ts":1680998400000,"open":"1849.19","high":"1860.93","low":"1847.55","close":"1852.26","volume":"1602766","vol_ccy":"160276.6","vol_ccy_quote":"297280516.112","confirm":1},{"ts":1681012800000,"open":"1852.26","high":"1856.05","low":"1821.69","close":"1835.89","volume":"4796380","vol_ccy":"479638","vol_ccy_quote":"881032781.548","confirm":1},{"ts":1681027200000,"open":"1835.88","high":"1840.66","low":"1830","close":"1839.29","volume":"1812686","vol_ccy":"181268.6","vol_ccy_quote":"332852492.101","confirm":1},{"ts":1681041600000,"open":"1839.29","high":"1846","low":"1826","close":"1837.15","volume":"2953385","vol_ccy":"295338.5","vol_ccy_quote":"542287030.02","confirm":1},{"ts":1681056000000,"open":"1837.15","high":"1867.99","low":"1835.81","close":"1856.34","volume":"3488236","vol_ccy":"348823.6","vol_ccy_quote":"646220774.095","confirm":1},{"ts":1681070400000,"open":"1856.35","high":"1873.97","low":"1852.52","close":"1859.2","volume":"2724376","vol_ccy":"272437.6","vol_ccy_quote":"507807156.471","confirm":1},{"ts":1681084800000,"open":"1859.21","high":"1863.28","low":"1846.77","close":"1857.72","volume":"2105396","vol_ccy":"210539.6","vol_ccy_quote":"390697414.727","confirm":1},{"ts":1681099200000,"open":"1857.73","high":"1866","low":"1853.41","close":"1860.34","volume":"1733460","vol_ccy":"173346","vol_ccy_quote":"322326625.754","confirm":1},{"ts":1681113600000,"open":"1860.33","high":"1863","low":"1855.18","close":"1858.18","volume":"1497146","vol_ccy":"149714.6","vol_ccy_quote":"278374321.852","confirm":1},{"ts":1681128000000,"open":"1858.18","high":"1869.78","low":"1847.22","close":"1861.11","volume":"3950140","vol_ccy":"395014","vol_ccy_quote":"733754255.649","confirm":1},{"ts":1681142400000,"open":"1861.11","high":"1904.77","low":"1857.2","close":"1889.2","volume":"8152635","vol_ccy":"815263.5","vol_ccy_quote":"1538691833.212","confirm":1},{"ts":1681156800000,"open":"1889.35","high":"1919.98","low":"1878.09","close":"1910.51","volume":"4103397","vol_ccy":"410339.7","vol_ccy_quote":"780695017.301","confirm":1},{"ts":1681171200000,"open":"1910.5","high":"1938","low":"1907.88","close":"1922.65","volume":"5829427","vol_ccy":"582942.7","vol_ccy_quote":"1120895224.165","confirm":1},{"ts":1681185600000,"open":"1922.65","high":"1926.97","low":"1908.84","close":"1921.52","volume":"2634327","vol_ccy":"263432.7","vol_ccy_quote":"505459070.596","confirm":1},{"ts":1681200000000,"open":"1921.64","high":"1922.78","low":"1912.13","close":"1916.01","volume":"1669105","vol_ccy":"166910.5","vol_ccy_quote":"320095346.026","confirm":1},{"ts":1681214400000,"open":"1916","high":"1923.9","low":"1903.8","close":"1914.04","volume":"3952763","vol_ccy":"395276.3","vol_ccy_quote":"756553411.164","confirm":1},{"ts":1681228800000,"open":"1914.04","high":"1917.9","low":"1890","close":"1894.81","volume":"5291669","vol_ccy":"529166.9","vol_ccy_quote":"1007268860.126","confirm":1},{"ts":1681243200000,"open":"1894.81","high":"1896.89","low":"1881.8","close":"1890.17","volume":"2135783","vol_ccy":"213578.3","vol_ccy_quote":"403762692.689","confirm":1},{"ts":1681257600000,"open":"1890.17","high":"1897.98","low":"1852","close":"1863.08","volume":"6033263","vol_ccy":"603326.3","vol_ccy_quote":"1129520461.251","confirm":1},{"ts":1681272000000,"open":"1863.07","high":"1875.94","low":"1860.84","close":"1869.63","volume":"2157690","vol_ccy":"215769","vol_ccy_quote":"403042466.771","confirm":1},{"ts":1681286400000,"open":"1869.64","high":"1874.09","low":"1863.64","close":"1872.25","volume":"1554275","vol_ccy":"155427.5","vol_ccy_quote":"290585243.996","confirm":1},{"ts":1681300800000,"open":"1872.26","high":"1932.96","low":"1866.26","close":"1912.01","volume":"17924303","vol_ccy":"1792430.3","vol_ccy_quote":"3409033837.873","confirm":1},{"ts":1681315200000,"open":"1912","high":"1919.75","low":"1893.99","close":"1901.75","volume":"3853335","vol_ccy":"385333.5","vol_ccy_quote":"735272219.66","confirm":1},{"ts":1681329600000,"open":"1901.82","high":"1931.19","low":"1900.43","close":"1918.01","volume":"3814097","vol_ccy":"381409.7","vol_ccy_quote":"731407574.174","confirm":1},{"ts":1681344000000,"open":"1918.01","high":"1920.99","low":"1900","close":"1912.61","volume":"3398269","vol_ccy":"339826.9","vol_ccy_quote":"648750480.216","confirm":1},{"ts":1681358400000,"open":"1912.6","high":"1925.87","low":"1908.13","close":"1921.5","volume":"2959371","vol_ccy":"295937.1","vol_ccy_quote":"567113706.721","confirm":1},{"ts":1681372800000,"open":"1921.49","high":"1998","low":"1919.28","close":"1985.34","volume":"15828041","vol_ccy":"1582804.1","vol_ccy_quote":"3114475242.381","confirm":1},{"ts":1681387200000,"open":"1985.34","high":"2010","low":"1985.34","close":"1997.14","volume":"8957444","vol_ccy":"895744.4","vol_ccy_quote":"1789596821.414","confirm":1},{"ts":1681401600000,"open":"1997.14","high":"2025","low":"1991.05","close":"2011.21","volume":"5232091","vol_ccy":"523209.1","vol_ccy_quote":"1051469822.427","confirm":1},{"ts":1681416000000,"open":"2011.3","high":"2018.18","low":"2000.26","close":"2011.73","volume":"2051617","vol_ccy":"205161.7","vol_ccy_quote":"411920789.32","confirm":1},{"ts":1681430400000,"open":"2011.72","high":"2165.87","low":"2008.59","close":"2109.24","volume":"13764377","vol_ccy":"1376437.7","vol_ccy_quote":"2886801722.485","confirm":1},{"ts":1681444800000,"open":"2109.24","high":"2124","low":"2103.04","close":"2107.1","volume":"4333265","vol_ccy":"433326.5","vol_ccy_quote":"916265147.529","confirm":1},{"ts":1681459200000,"open":"2107","high":"2118.71","low":"2101.35","close":"2115.13","volume":"2517254","vol_ccy":"251725.4","vol_ccy_quote":"531368719.982","confirm":1},{"ts":1681473600000,"open":"2115.14","high":"2125","low":"2050","close":"2059.3","volume":"12034455","vol_ccy":"1203445.5","vol_ccy_quote":"2511981526.962","confirm":1},{"ts":1681488000000,"open":"2059.3","high":"2093.2","low":"2040.76","close":"2091.2","volume":"6993982","vol_ccy":"699398.2","vol_ccy_quote":"1446247599.602","confirm":1},{"ts":1681502400000,"open":"2091.19","high":"2123.8","low":"2085.62","close":"2099.74","volume":"3629937","vol_ccy":"362993.7","vol_ccy_quote":"763918851.059","confirm":1},{"ts":1681516800000,"open":"2099.73","high":"2106.42","low":"2070.13","close":"2088.68","volume":"3478374","vol_ccy":"347837.4","vol_ccy_quote":"726354727.914","confirm":1},{"ts":1681531200000,"open":"2088.69","high":"2105","low":"2081.29","close":"2096.88","volume":"1945983","vol_ccy":"194598.3","vol_ccy_quote":"406871916.945","confirm":1},{"ts":1681545600000,"open":"2096.87","high":"2112.38","low":"2092.27","close":"2100.81","volume":"2777453","vol_ccy":"277745.3","vol_ccy_quote":"584037457.235","confirm":1},{"ts":1681560000000,"open":"2100.81","high":"2108.76","low":"2093.35","close":"2098.37","volume":"2559243","vol_ccy":"255924.3","vol_ccy_quote":"537720473.477","confirm":1},{"ts":1681574400000,"open":"2098.37","high":"2110.33","low":"2083.12","close":"2100.28","volume":"3348034","vol_ccy":"334803.4","vol_ccy_quote":"702239632.127","confirm":1},{"ts":1681588800000,"open":"2100.28","high":"2103.5","low":"2081.63","close":"2090.97","volume":"1903073","vol_ccy":"190307.3","vol_ccy_quote":"398191064.972","confirm":1},{"ts":1681603200000,"open":"2090.98","high":"2095.7","low":"2072.51","close":"2086.77","volume":"2481602","vol_ccy":"248160.2","vol_ccy_quote":"517454469.356","confirm":1},{"ts":1681617600000,"open":"2086.77","high":"2103.19","low":"2086.36","close":"2097.88","volume":"1861522","vol_ccy":"186152.2","vol_ccy_quote":"390307294.417","confirm":1},{"ts":1681632000000,"open":"2097.88","high":"2100.43","low":"2082.67","close":"2087.17","volume":"2112571","vol_ccy":"211257.1","vol_ccy_quote":"441607715.902","confirm":1},{"ts":1681646400000,"open":"2087.18","high":"2099.8","low":"2076.36","close":"2094.03","volume":"3281903","vol_ccy":"328190.3","vol_ccy_quote":"685416220.641","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"2088.26","close":"2115.25","volume":"6276435","vol_ccy":"627643.5","vol_ccy_quote":"1329244870.098","confirm":1},{"ts":1681675200000,"open":"2115.24","high":"2133","low":"2095.13","close":"2118.6","volume":"4069382","vol_ccy":"406938.2","vol_ccy_quote":"861800489.369","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2120.59","low":"2072","close":"2097.32","volume":"6563558","vol_ccy":"656355.8","vol_ccy_quote":"1373810581.074","confirm":1},{"ts":1681704000000,"open":"2097.31","high":"2103","low":"2088.36","close":"2090.98","volume":"2392464","vol_ccy":"239246.4","vol_ccy_quote":"501333695.838","confirm":1},{"ts":1681718400000,"open":"2091","high":"2100.04","low":"2066","close":"2076.64","volume":"4992451","vol_ccy":"499245.1","vol_ccy_quote":"1039992301.448","confirm":1},{"ts":1681732800000,"open":"2076.64","high":"2083.09","low":"2056.6","close":"2071.91","volume":"6984808","vol_ccy":"698480.8","vol_ccy_quote":"1446844787.882","confirm":1},{"ts":1681747200000,"open":"2071.92","high":"2089.12","low":"2070.67","close":"2078.2","volume":"2564239","vol_ccy":"256423.9","vol_ccy_quote":"533595639.251","confirm":1},{"ts":1681761600000,"open":"2078.2","high":"2084.52","low":"2067","close":"2075.05","volume":"1553738","vol_ccy":"155373.8","vol_ccy_quote":"322730908.553","confirm":1},{"ts":1681776000000,"open":"2075.05","high":"2084.72","low":"2050","close":"2080.41","volume":"3945309","vol_ccy":"394530.9","vol_ccy_quote":"817086490.6","confirm":1},{"ts":1681790400000,"open":"2080.41","high":"2111.82","low":"2078.5","close":"2100.46","volume":"4574637","vol_ccy":"457463.7","vol_ccy_quote":"959234859.298","confirm":1},{"ts":1681804800000,"open":"2100.45","high":"2125.68","low":"2094.55","close":"2118.06","volume":"4696383","vol_ccy":"469638.3","vol_ccy_quote":"990460363.901","confirm":1},{"ts":1681819200000,"open":"2118.07","high":"2120.45","low":"2088","close":"2095.84","volume":"5443748","vol_ccy":"544374.8","vol_ccy_quote":"1145587592.282","confirm":1},{"ts":1681833600000,"open":"2095.83","high":"2101.11","low":"2070.01","close":"2081.5","volume":"4740415","vol_ccy":"474041.5","vol_ccy_quote":"987657421.636","confirm":1},{"ts":1681848000000,"open":"2081.37","high":"2108.9","low":"2074.6","close":"2104.34","volume":"2375835","vol_ccy":"237583.5","vol_ccy_quote":"497446512.761","confirm":1},{"ts":1681862400000,"open":"2104.25","high":"2104.88","low":"2086.59","close":"2091.52","volume":"2058785","vol_ccy":"205878.5","vol_ccy_quote":"431392301.615","confirm":1},{"ts":1681876800000,"open":"2091.52","high":"2092.87","low":"2065.21","close":"2074.39","volume":"4135944","vol_ccy":"413594.4","vol_ccy_quote":"859585741.75","confirm":1},{"ts":1681891200000,"open":"2074.34","high":"2074.34","low":"1940","close":"1982.31","volume":"15523279","vol_ccy":"1552327.9","vol_ccy_quote":"3104064744.552","confirm":1},{"ts":1681905600000,"open":"1982.36","high":"2007.28","low":"1971","close":"1982.93","volume":"5815392","vol_ccy":"581539.2","vol_ccy_quote":"1156427878.352","confirm":1},{"ts":1681920000000,"open":"1982.94","high":"1992","low":"1965.11","close":"1980.39","volume":"3456928","vol_ccy":"345692.8","vol_ccy_quote":"684033386.816","confirm":1},{"ts":1681934400000,"open":"1980.29","high":"1988.97","low":"1910","close":"1934.51","volume":"6880101","vol_ccy":"688010.1","vol_ccy_quote":"1341812038.63","confirm":1},{"ts":1681948800000,"open":"1934.5","high":"1954.57","low":"1924.13","close":"1949.35","volume":"4351732","vol_ccy":"435173.2","vol_ccy_quote":"845045086.921","confirm":1},{"ts":1681963200000,"open":"1949.35","high":"1964.8","low":"1947.03","close":"1949.34","volume":"2890657","vol_ccy":"289065.7","vol_ccy_quote":"564934700.561","confirm":1},{"ts":1681977600000,"open":"1949.35","high":"1962","low":"1938","close":"1940.32","volume":"3540084","vol_ccy":"354008.4","vol_ccy_quote":"690537745.767","confirm":1},{"ts":1681992000000,"open":"1940.44","high":"1983.74","low":"1936.01","close":"1946.49","volume":"8418475","vol_ccy":"841847.5","vol_ccy_quote":"1652542751.959","confirm":1},{"ts":1682006400000,"open":"1946.49","high":"1955.36","low":"1912.94","close":"1928.03","volume":"8829630","vol_ccy":"882963","vol_ccy_quote":"1708602029.764","confirm":1},{"ts":1682020800000,"open":"1928.03","high":"1956.18","low":"1923.12","close":"1942.81","volume":"2180375","vol_ccy":"218037.5","vol_ccy_quote":"423346867.908","confirm":1},{"ts":1682035200000,"open":"1942.85","high":"1956.96","low":"1934.58","close":"1946.13","volume":"2819745","vol_ccy":"281974.5","vol_ccy_quote":"548580422.407","confirm":1},{"ts":1682049600000,"open":"1946.23","high":"1948","low":"1893.85","close":"1927.89","volume":"7465031","vol_ccy":"746503.1","vol_ccy_quote":"1433102563.777","confirm":1},{"ts":1682064000000,"open":"1927.89","high":"1934.86","low":"1902.34","close":"1909.01","volume":"4601739","vol_ccy":"460173.9","vol_ccy_quote":"882625071.65","confirm":1},{"ts":1682078400000,"open":"1909.01","high":"1924","low":"1890.19","close":"1904.66","volume":"6412086","vol_ccy":"641208.6","vol_ccy_quote":"1224323204.11","confirm":1},{"ts":1682092800000,"open":"1904.65","high":"1908.99","low":"1828","close":"1842.71","volume":"11063652","vol_ccy":"1106365.2","vol_ccy_quote":"2069942387.968","confirm":1},{"ts":1682107200000,"open":"1842.71","high":"1854.74","low":"1823.5","close":"1848.69","volume":"4684102","vol_ccy":"468410.2","vol_ccy_quote":"862122724.085","confirm":1},{"ts":1682121600000,"open":"1848.69","high":"1862.4","low":"1846.04","close":"1859.44","volume":"2062639","vol_ccy":"206263.9","vol_ccy_quote":"382446779.128","confirm":1},{"ts":1682136000000,"open":"1859.43","high":"1864.7","low":"1848.31","close":"1851.17","volume":"2068905","vol_ccy":"206890.5","vol_ccy_quote":"384221739.739","confirm":1},{"ts":1682150400000,"open":"1851.17","high":"1855.15","low":"1841.74","close":"1852.35","volume":"2247424","vol_ccy":"224742.4","vol_ccy_quote":"415780042.624","confirm":1},{"ts":1682164800000,"open":"1852.35","high":"1871.98","low":"1846","close":"1866.59","volume":"3492302","vol_ccy":"349230.2","vol_ccy_quote":"649456018.875","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1887.43","low":"1865.6","close":"1871.97","volume":"3641689","vol_ccy":"364168.9","vol_ccy_quote":"683656761.135","confirm":1},{"ts":1682193600000,"open":"1871.82","high":"1879.78","low":"1862.93","close":"1873.91","volume":"1516087","vol_ccy":"151608.7","vol_ccy_quote":"283875715.529","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1873.93","low":"1847","close":"1862.65","volume":"3231694","vol_ccy":"323169.4","vol_ccy_quote":"600755324.491","confirm":1},{"ts":1682222400000,"open":"1862.66","high":"1877","low":"1859.25","close":"1874.12","volume":"1937752","vol_ccy":"193775.2","vol_ccy_quote":"361886277.404","confirm":1},{"ts":1682236800000,"open":"1874.13","high":"1876.92","low":"1863","close":"1875.11","volume":"2050602","vol_ccy":"205060.2","vol_ccy_quote":"383647782.23","confirm":1},{"ts":1682251200000,"open":"1875.12","high":"1882.99","low":"1853","close":"1859.72","volume":"3758746","vol_ccy":"375874.6","vol_ccy_quote":"701871587.858","confirm":1},{"ts":1682265600000,"open":"1859.73","high":"1873","low":"1835","close":"1847.03","volume":"4862023","vol_ccy":"486202.3","vol_ccy_quote":"901810688.264","confirm":1},{"ts":1682280000000,"open":"1847.04","high":"1868.63","low":"1838.02","close":"1862.21","volume":"2149561","vol_ccy":"214956.1","vol_ccy_quote":"398778133.228","confirm":1},{"ts":1682294400000,"open":"1862.22","high":"1890","low":"1850.5","close":"1868","volume":"5116021","vol_ccy":"511602.1","vol_ccy_quote":"957832368.634","confirm":1},{"ts":1682308800000,"open":"1868","high":"1868.22","low":"1826","close":"1845.55","volume":"5961572","vol_ccy":"596157.2","vol_ccy_quote":"1100620463.073","confirm":1},{"ts":1682323200000,"open":"1845.55","high":"1855.95","low":"1831.18","close":"1855.13","volume":"5210403","vol_ccy":"521040.3","vol_ccy_quote":"960406622.811","confirm":1},{"ts":1682337600000,"open":"1855.14","high":"1876.37","low":"1831.6","close":"1834.58","volume":"8853394","vol_ccy":"885339.4","vol_ccy_quote":"1641677392.18","confirm":1},{"ts":1682352000000,"open":"1834.57","high":"1848.2","low":"1805","close":"1831.65","volume":"7909435","vol_ccy":"790943.5","vol_ccy_quote":"1445117285.847","confirm":1},{"ts":1682366400000,"open":"1831.77","high":"1846","low":"1827.16","close":"1842.14","volume":"1587323","vol_ccy":"158732.3","vol_ccy_quote":"291773746.97","confirm":1},{"ts":1682380800000,"open":"1842.15","high":"1851","low":"1826.68","close":"1830.63","volume":"2872508","vol_ccy":"287250.8","vol_ccy_quote":"528004520.495","confirm":1},{"ts":1682395200000,"open":"1830.63","high":"1837","low":"1811.79","close":"1815.67","volume":"3958670","vol_ccy":"395867","vol_ccy_quote":"722024618.333","confirm":1},{"ts":1682409600000,"open":"1815.67","high":"1829.93","low":"1805.88","close":"1825.73","volume":"5298937","vol_ccy":"529893.7","vol_ccy_quote":"963510014.301","confirm":1},{"ts":1682424000000,"open":"1825.74","high":"1833.01","low":"1800","close":"1815.09","volume":"5834433","vol_ccy":"583443.3","vol_ccy_quote":"1060622858.026","confirm":1},{"ts":1682438400000,"open":"1815.1","high":"1847.52","low":"1812.88","close":"1837.66","volume":"5062449","vol_ccy":"506244.9","vol_ccy_quote":"927609871.401","confirm":1},{"ts":1682452800000,"open":"1837.67","high":"1877.97","low":"1836.79","close":"1865.99","volume":"5028501","vol_ccy":"502850.1","vol_ccy_quote":"937027751.999","confirm":1},{"ts":1682467200000,"open":"1865.98","high":"1884.58","low":"1862.25","close":"1863.11","volume":"3557025","vol_ccy":"355702.5","vol_ccy_quote":"665295615.539","confirm":1},{"ts":1682481600000,"open":"1863.12","high":"1878","low":"1858.17","close":"1861.96","volume":"2564123","vol_ccy":"256412.3","vol_ccy_quote":"478596616.735","confirm":1},{"ts":1682496000000,"open":"1861.96","high":"1919.74","low":"1861.96","close":"1913.98","volume":"10711652","vol_ccy":"1071165.2","vol_ccy_quote":"2030880742.274","confirm":1},{"ts":1682510400000,"open":"1913.98","high":"1965.59","low":"1913.81","close":"1954.02","volume":"11909187","vol_ccy":"1190918.7","vol_ccy_quote":"2316680073.632","confirm":1},{"ts":1682524800000,"open":"1953.96","high":"1958.95","low":"1817.77","close":"1828.59","volume":"13587501","vol_ccy":"1358750.1","vol_ccy_quote":"2563041600.688","confirm":1},{"ts":1682539200000,"open":"1828.58","high":"1883.9","low":"1782.2","close":"1865.75","volume":"11370983","vol_ccy":"1137098.3","vol_ccy_quote":"2089282559.139","confirm":1},{"ts":1682553600000,"open":"1865.75","high":"1939.84","low":"1861.11","close":"1898.99","volume":"10343538","vol_ccy":"1034353.8","vol_ccy_quote":"1974637267.912","confirm":1},{"ts":1682568000000,"open":"1898.98","high":"1919","low":"1871","close":"1885.01","volume":"5442321","vol_ccy":"544232.1","vol_ccy_quote":"1030298888.492","confirm":1},{"ts":1682582400000,"open":"1885","high":"1895.4","low":"1875.01","close":"1881.1","volume":"3510686","vol_ccy":"351068.6","vol_ccy_quote":"661716186.34","confirm":1},{"ts":1682596800000,"open":"1881.11","high":"1917.77","low":"1861.56","close":"1900","volume":"9272562","vol_ccy":"927256.2","vol_ccy_quote":"1750508842.201","confirm":1},{"ts":1682611200000,"open":"1900","high":"1938.15","low":"1890.85","close":"1922.15","volume":"5735851","vol_ccy":"573585.1","vol_ccy_quote":"1098755882.288","confirm":1},{"ts":1682625600000,"open":"1922.17","high":"1930","low":"1890.3","close":"1908.59","volume":"3060473","vol_ccy":"306047.3","vol_ccy_quote":"585219747.221","confirm":1},{"ts":1682640000000,"open":"1908.58","high":"1915.65","low":"1902.48","close":"1905.76","volume":"2385194","vol_ccy":"238519.4","vol_ccy_quote":"455108985.815","confirm":1},{"ts":1682654400000,"open":"1905.78","high":"1923.78","low":"1905.2","close":"1918.83","volume":"2711917","vol_ccy":"271191.7","vol_ccy_quote":"519332660.417","confirm":1},{"ts":1682668800000,"open":"1918.84","high":"1919.19","low":"1897","close":"1903","volume":"3284134","vol_ccy":"328413.4","vol_ccy_quote":"626903093.046","confirm":1},{"ts":1682683200000,"open":"1903","high":"1915.52","low":"1875.5","close":"1887","volume":"7450792","vol_ccy":"745079.2","vol_ccy_quote":"1409797826.977","confirm":1},{"ts":1682697600000,"open":"1886.99","high":"1905.49","low":"1882.98","close":"1892.8","volume":"2986164","vol_ccy":"298616.4","vol_ccy_quote":"564919586.973","confirm":1},{"ts":1682712000000,"open":"1892.82","high":"1900.86","low":"1886","close":"1890.69","volume":"1191058","vol_ccy":"119105.8","vol_ccy_quote":"225595085.084","confirm":1},{"ts":1682726400000,"open":"1890.69","high":"1898","low":"1886","close":"1896","volume":"1409408","vol_ccy":"140940.8","vol_ccy_quote":"266747714.09","confirm":1},{"ts":1682740800000,"open":"1896","high":"1904.72","low":"1896","close":"1902.01","volume":"1649651","vol_ccy":"164965.1","vol_ccy_quote":"313572262.152","confirm":1},{"ts":1682755200000,"open":"1902.01","high":"1903.97","low":"1893.18","close":"1898.27","volume":"1474206","vol_ccy":"147420.6","vol_ccy_quote":"279844074.668","confirm":1},{"ts":1682769600000,"open":"1898.27","high":"1918","low":"1896.79","close":"1905.83","volume":"3207568","vol_ccy":"320756.8","vol_ccy_quote":"612278354.648","confirm":1},{"ts":1682784000000,"open":"1905.84","high":"1907.77","low":"1883.09","close":"1903.46","volume":"2549748","vol_ccy":"254974.8","vol_ccy_quote":"483798541.155","confirm":1},{"ts":1682798400000,"open":"1903.46","high":"1909.97","low":"1897.27","close":"1908.14","volume":"999136","vol_ccy":"99913.6","vol_ccy_quote":"190199925.841","confirm":1},{"ts":1682812800000,"open":"1908.14","high":"1908.18","low":"1893","close":"1896.33","volume":"1418680","vol_ccy":"141868","vol_ccy_quote":"269342322.269","confirm":1},{"ts":1682827200000,"open":"1896.33","high":"1905.8","low":"1893.37","close":"1903.09","volume":"1350634","vol_ccy":"135063.4","vol_ccy_quote":"256807798.174","confirm":1},{"ts":1682841600000,"open":"1903.1","high":"1913.77","low":"1899.4","close":"1901.2","volume":"2250885","vol_ccy":"225088.5","vol_ccy_quote":"428913639.68","confirm":1},{"ts":1682856000000,"open":"1901.21","high":"1939.8","low":"1898","close":"1919.86","volume":"6255276","vol_ccy":"625527.6","vol_ccy_quote":"1201349772.493","confirm":1},{"ts":1682870400000,"open":"1919.87","high":"1934.95","low":"1893.52","close":"1905.14","volume":"4926027","vol_ccy":"492602.7","vol_ccy_quote":"943866338.336","confirm":1},{"ts":1682884800000,"open":"1905.13","high":"1905.13","low":"1865","close":"1870.12","volume":"4318764","vol_ccy":"431876.4","vol_ccy_quote":"814780954.008","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"1886.95","low":"1821.87","close":"1846.74","volume":"6792523","vol_ccy":"679252.3","vol_ccy_quote":"1256246091.283","confirm":1},{"ts":1682913600000,"open":"1846.74","high":"1854.21","low":"1832.6","close":"1849.21","volume":"2347056","vol_ccy":"234705.6","vol_ccy_quote":"433305001.566","confirm":1},{"ts":1682928000000,"open":"1849.22","high":"1854.14","low":"1840.85","close":"1845.5","volume":"1538104","vol_ccy":"153810.4","vol_ccy_quote":"284073248.757","confirm":1},{"ts":1682942400000,"open":"1845.49","high":"1852.88","low":"1825.63","close":"1834.08","volume":"5432882","vol_ccy":"543288.2","vol_ccy_quote":"999238374.462","confirm":1},{"ts":1682956800000,"open":"1834.08","high":"1842.68","low":"1807.29","close":"1813.43","volume":"5429823","vol_ccy":"542982.3","vol_ccy_quote":"991183772.206","confirm":1},{"ts":1682971200000,"open":"1813.13","high":"1833.83","low":"1806.12","close":"1830.81","volume":"2361771","vol_ccy":"236177.1","vol_ccy_quote":"430204469.49","confirm":1},{"ts":1682985600000,"open":"1830.81","high":"1837.34","low":"1822.42","close":"1830.55","volume":"1877656","vol_ccy":"187765.6","vol_ccy_quote":"343449428.293","confirm":1},{"ts":1683000000000,"open":"1830.4","high":"1841.7","low":"1824.16","close":"1835.9","volume":"1481214","vol_ccy":"148121.4","vol_ccy_quote":"271361793.782","confirm":1},{"ts":1683014400000,"open":"1835.91","high":"1839.56","low":"1825.84","close":"1834","volume":"1557430","vol_ccy":"155743","vol_ccy_quote":"285324634.142","confirm":1},{"ts":1683028800000,"open":"1834","high":"1869.29","low":"1823.97","close":"1858.77","volume":"9418784","vol_ccy":"941878.4","vol_ccy_quote":"1741597978.787","confirm":1},{"ts":1683043200000,"open":"1858.74","high":"1881.75","low":"1853.2","close":"1868.47","volume":"3685718","vol_ccy":"368571.8","vol_ccy_quote":"688045270.035","confirm":1},{"ts":1683057600000,"open":"1868.47","high":"1876.98","low":"1867.25","close":"1869.6","volume":"1287429","vol_ccy":"128742.9","vol_ccy_quote":"240998356.606","confirm":1},{"ts":1683072000000,"open":"1869.6","high":"1870.51","low":"1853.88","close":"1862.68","volume":"2212587","vol_ccy":"221258.7","vol_ccy_quote":"412015173.046","confirm":1},{"ts":1683086400000,"open":"1862.68","high":"1869.99","low":"1857.59","close":"1865.86","volume":"1706389","vol_ccy":"170638.9","vol_ccy_quote":"318078227.274","confirm":1},{"ts":1683100800000,"open":"1865.86","high":"1873","low":"1859","close":"1859.98","volume":"1897071","vol_ccy":"189707.1","vol_ccy_quote":"354111613.157","confirm":1},{"ts":1683115200000,"open":"1859.81","high":"1863.2","low":"1842.6","close":"1853.31","volume":"5089840","vol_ccy":"508984","vol_ccy_quote":"942768922.138","confirm":1},{"ts":1683129600000,"open":"1853.32","high":"1899","low":"1851.03","close":"1868.14","volume":"9930935","vol_ccy":"993093.5","vol_ccy_quote":"1864783188.114","confirm":1},{"ts":1683144000000,"open":"1868.13","high":"1917","low":"1857.28","close":"1904.97","volume":"4617046","vol_ccy":"461704.6","vol_ccy_quote":"873843077.055","confirm":1},{"ts":1683158400000,"open":"1904.98","high":"1908.15","low":"1895.29","close":"1903.69","volume":"2208965","vol_ccy":"220896.5","vol_ccy_quote":"420074267.148","confirm":1},{"ts":1683172800000,"open":"1903.69","high":"1905.77","low":"1896.8","close":"1899.04","volume":"1500215","vol_ccy":"150021.5","vol_ccy_quote":"285191392.582","confirm":1},{"ts":1683187200000,"open":"1899.25","high":"1919.65","low":"1896.98","close":"1904.72","volume":"2851085","vol_ccy":"285108.5","vol_ccy_quote":"543836828.896","confirm":1},{"ts":1683201600000,"open":"1904.73","high":"1908.77","low":"1877.72","close":"1886.3","volume":"5264294","vol_ccy":"526429.4","vol_ccy_quote":"995237916.683","confirm":1},{"ts":1683216000000,"open":"1886.21","high":"1892","low":"1866.4","close":"1876.53","volume":"3251698","vol_ccy":"325169.8","vol_ccy_quote":"610880885.496","confirm":1},{"ts":1683230400000,"open":"1876.69","high":"1879.98","low":"1869.75","close":"1877.36","volume":"1220658","vol_ccy":"122065.8","vol_ccy_quote":"228852633.819","confirm":1},{"ts":1683244800000,"open":"1877.36","high":"1909.89","low":"1876.11","close":"1896.68","volume":"4088677","vol_ccy":"408867.7","vol_ccy_quote":"774720069.681","confirm":1},{"ts":1683259200000,"open":"1896.68","high":"1907.56","low":"1892.72","close":"1895.03","volume":"2210968","vol_ccy":"221096.8","vol_ccy_quote":"419698242.045","confirm":1},{"ts":1683273600000,"open":"1895.03","high":"1915","low":"1894.4","close":"1911.68","volume":"2782829","vol_ccy":"278282.9","vol_ccy_quote":"529772392.075","confirm":1},{"ts":1683288000000,"open":"1911.69","high":"1956.46","low":"1887.57","close":"1953.21","volume":"12837839","vol_ccy":"1283783.9","vol_ccy_quote":"2471231846.321","confirm":1},{"ts":1683302400000,"open":"1953.21","high":"2030","low":"1953.21","close":"1991.5","volume":"7744943","vol_ccy":"774494.3","vol_ccy_quote":"1541199603.372","confirm":1},{"ts":1683316800000,"open":"1991.5","high":"1997.33","low":"1984.57","close":"1993.12","volume":"1609316","vol_ccy":"160931.6","vol_ccy_quote":"320377519.336","confirm":1},{"ts":1683331200000,"open":"1993.07","high":"2021.57","low":"1964","close":"1971.02","volume":"5372680","vol_ccy":"537268","vol_ccy_quote":"1069823139.863","confirm":1},{"ts":1683345600000,"open":"1971.02","high":"1972.73","low":"1955.04","close":"1959.29","volume":"2778841","vol_ccy":"277884.1","vol_ccy_quote":"545644012.397","confirm":1},{"ts":1683360000000,"open":"1959.3","high":"1959.3","low":"1911","close":"1935.01","volume":"5852206","vol_ccy":"585220.6","vol_ccy_quote":"1132246895.616","confirm":1},{"ts":1683374400000,"open":"1935","high":"1935.56","low":"1851","close":"1877.39","volume":"10646098","vol_ccy":"1064609.8","vol_ccy_quote":"2015004400.209","confirm":1},{"ts":1683388800000,"open":"1877.39","high":"1906.79","low":"1875.99","close":"1898.01","volume":"3109311","vol_ccy":"310931.1","vol_ccy_quote":"587767127.415","confirm":1},{"ts":1683403200000,"open":"1898.01","high":"1899.81","low":"1882.94","close":"1896.25","volume":"1471153","vol_ccy":"147115.3","vol_ccy_quote":"278680081.131","confirm":1},{"ts":1683417600000,"open":"1896.26","high":"1919","low":"1887.1","close":"1893.27","volume":"3994095","vol_ccy":"399409.5","vol_ccy_quote":"759434062.577","confirm":1},{"ts":1683432000000,"open":"1893.27","high":"1909.56","low":"1890.25","close":"1905.71","volume":"1771787","vol_ccy":"177178.7","vol_ccy_quote":"336760129.594","confirm":1},{"ts":1683446400000,"open":"1905.71","high":"1914.69","low":"1896","close":"1901.99","volume":"2958851","vol_ccy":"295885.1","vol_ccy_quote":"563446931.28","confirm":1},{"ts":1683460800000,"open":"1901.99","high":"1933.8","low":"1901.99","close":"1917.2","volume":"5491933","vol_ccy":"549193.3","vol_ccy_quote":"1053492728.981","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1903.36","close":"1913.32","volume":"2663913","vol_ccy":"266391.3","vol_ccy_quote":"509624647.254","confirm":1},{"ts":1683489600000,"open":"1913.46","high":"1922.56","low":"1867.77","close":"1870.58","volume":"4243909","vol_ccy":"424390.9","vol_ccy_quote":"805355857.092","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1884.36","low":"1839.73","close":"1865.46","volume":"8432713","vol_ccy":"843271.3","vol_ccy_quote":"1569478796.972","confirm":1},{"ts":1683518400000,"open":"1865.45","high":"1869.47","low":"1836","close":"1850.87","volume":"3868819","vol_ccy":"386881.9","vol_ccy_quote":"718353607.593","confirm":1},{"ts":1683532800000,"open":"1850.86","high":"1866","low":"1835.19","close":"1862.45","volume":"4158088","vol_ccy":"415808.8","vol_ccy_quote":"769724664.712","confirm":1},{"ts":1683547200000,"open":"1862.45","high":"1877.85","low":"1846.41","close":"1865.01","volume":"6209617","vol_ccy":"620961.7","vol_ccy_quote":"1156730759.678","confirm":1},{"ts":1683561600000,"open":"1865.02","high":"1867.34","low":"1810.86","close":"1829.33","volume":"7877721","vol_ccy":"787772.1","vol_ccy_quote":"1445593345.122","confirm":1},{"ts":1683576000000,"open":"1829.32","high":"1850.78","low":"1826.53","close":"1847.25","volume":"1920150","vol_ccy":"192015","vol_ccy_quote":"353447445.742","confirm":1},{"ts":1683590400000,"open":"1847.25","high":"1857.99","low":"1837.22","close":"1843.61","volume":"2967020","vol_ccy":"296702","vol_ccy_quote":"547983195.565","confirm":1},{"ts":1683604800000,"open":"1843.61","high":"1850","low":"1831.1","close":"1848.2","volume":"2678864","vol_ccy":"267886.4","vol_ccy_quote":"492910349.882","confirm":1},{"ts":1683619200000,"open":"1848.21","high":"1849.94","low":"1834","close":"1846.47","volume":"2313740","vol_ccy":"231374","vol_ccy_quote":"426329952.958","confirm":1},{"ts":1683633600000,"open":"1846.47","high":"1854.2","low":"1834.6","close":"1839.59","volume":"4202415","vol_ccy":"420241.5","vol_ccy_quote":"774932137.163","confirm":1},{"ts":1683648000000,"open":"1839.59","high":"1858.99","low":"1836.1","close":"1852.7","volume":"2615415","vol_ccy":"261541.5","vol_ccy_quote":"483099066.037","confirm":1},{"ts":1683662400000,"open":"1852.71","high":"1862.44","low":"1841.27","close":"1846.92","volume":"1372515","vol_ccy":"137251.5","vol_ccy_quote":"253989139.407","confirm":1},{"ts":1683676800000,"open":"1846.91","high":"1859.67","low":"1842.02","close":"1844","volume":"2108098","vol_ccy":"210809.8","vol_ccy_quote":"389994294.414","confirm":1},{"ts":1683691200000,"open":"1844","high":"1849.28","low":"1834.13","close":"1838.78","volume":"2015008","vol_ccy":"201500.8","vol_ccy_quote":"371075039.717","confirm":1},{"ts":1683705600000,"open":"1838.78","high":"1850.97","low":"1835.18","close":"1850.06","volume":"2151284","vol_ccy":"215128.4","vol_ccy_quote":"396304917.146","confirm":1},{"ts":1683720000000,"open":"1850.07","high":"1886.99","low":"1845.98","close":"1872.37","volume":"10345385","vol_ccy":"1034538.5","vol_ccy_quote":"1935129281.428","confirm":1},{"ts":1683734400000,"open":"1872.37","high":"1879.83","low":"1785.2","close":"1849.28","volume":"12907450","vol_ccy":"1290745","vol_ccy_quote":"2360790684.215","confirm":1},{"ts":1683748800000,"open":"1849.46","high":"1864.85","low":"1823","close":"1841.09","volume":"3877932","vol_ccy":"387793.2","vol_ccy_quote":"715432739.648","confirm":1},{"ts":1683763200000,"open":"1841.09","high":"1841.88","low":"1821.28","close":"1827.73","volume":"2570463","vol_ccy":"257046.3","vol_ccy_quote":"470743882.163","confirm":1},{"ts":1683777600000,"open":"1827.73","high":"1835.57","low":"1824.41","close":"1829.93","volume":"1700913","vol_ccy":"170091.3","vol_ccy_quote":"311323508.611","confirm":1},{"ts":1683792000000,"open":"1829.89","high":"1830","low":"1803","close":"1820.77","volume":"3841683","vol_ccy":"384168.3","vol_ccy_quote":"698623342.643","confirm":1},{"ts":1683806400000,"open":"1820.95","high":"1839.36","low":"1785","close":"1807.51","volume":"11038559","vol_ccy":"1103855.9","vol_ccy_quote":"1998577171.142","confirm":1},{"ts":1683820800000,"open":"1807.5","high":"1810.61","low":"1769.63","close":"1784.94","volume":"6423196","vol_ccy":"642319.6","vol_ccy_quote":"1147743227.975","confirm":1},{"ts":1683835200000,"open":"1785.05","high":"1801.63","low":"1782.17","close":"1794.39","volume":"1776316","vol_ccy":"177631.6","vol_ccy_quote":"318535545.748","confirm":1},{"ts":1683849600000,"open":"1794.39","high":"1802.2","low":"1757","close":"1763.77","volume":"4896064","vol_ccy":"489606.4","vol_ccy_quote":"869555058.076","confirm":1},{"ts":1683864000000,"open":"1763.78","high":"1770.67","low":"1735.01","close":"1758.79","volume":"6141919","vol_ccy":"614191.9","vol_ccy_quote":"1076906057.828","confirm":1},{"ts":1683878400000,"open":"1758.78","high":"1772","low":"1754.55","close":"1764.73","volume":"2672371","vol_ccy":"267237.1","vol_ccy_quote":"471507981.575","confirm":1},{"ts":1683892800000,"open":"1764.73","high":"1783.29","low":"1760.43","close":"1765.41","volume":"4290742","vol_ccy":"429074.2","vol_ccy_quote":"760127115.077","confirm":1},{"ts":1683907200000,"open":"1765.47","high":"1796.73","low":"1742","close":"1790.37","volume":"5515101","vol_ccy":"551510.1","vol_ccy_quote":"975548082.162","confirm":1},{"ts":1683921600000,"open":"1790.37","high":"1818","low":"1781.39","close":"1807.54","volume":"3827873","vol_ccy":"382787.3","vol_ccy_quote":"689526114.529","confirm":1},{"ts":1683936000000,"open":"1807.45","high":"1816.99","low":"1801.42","close":"1805.81","volume":"1881233","vol_ccy":"188123.3","vol_ccy_quote":"340229075.184","confirm":1},{"ts":1683950400000,"open":"1805.81","high":"1807","low":"1796.62","close":"1802.6","volume":"1943782","vol_ccy":"194378.2","vol_ccy_quote":"350105550.246","confirm":1},{"ts":1683964800000,"open":"1802.6","high":"1811.94","low":"1801.12","close":"1803.99","volume":"1656535","vol_ccy":"165653.5","vol_ccy_quote":"299033574.568","confirm":1},{"ts":1683979200000,"open":"1804","high":"1810.5","low":"1785","close":"1796.01","volume":"3133696","vol_ccy":"313369.6","vol_ccy_quote":"563299072.244","confirm":1},{"ts":1683993600000,"open":"1796","high":"1807.32","low":"1785.69","close":"1793.01","volume":"2725272","vol_ccy":"272527.2","vol_ccy_quote":"489219322.538","confirm":1},{"ts":1684008000000,"open":"1793.01","high":"1805.43","low":"1792.5","close":"1795.09","volume":"1053175","vol_ccy":"105317.5","vol_ccy_quote":"189521765.735","confirm":1},{"ts":1684022400000,"open":"1795.08","high":"1805.26","low":"1790.28","close":"1803.9","volume":"1796024","vol_ccy":"179602.4","vol_ccy_quote":"322888428.743","confirm":1},{"ts":1684036800000,"open":"1803.9","high":"1809.67","low":"1800.83","close":"1805.52","volume":"1498132","vol_ccy":"149813.2","vol_ccy_quote":"270508597.277","confirm":1},{"ts":1684051200000,"open":"1805.53","high":"1806.99","low":"1800","close":"1802.21","volume":"1043741","vol_ccy":"104374.1","vol_ccy_quote":"188187368.903","confirm":1},{"ts":1684065600000,"open":"1802.21","high":"1825","low":"1797.05","close":"1818.66","volume":"4114663","vol_ccy":"411466.3","vol_ccy_quote":"745662886.685","confirm":1},{"ts":1684080000000,"open":"1818.66","high":"1821.41","low":"1791.78","close":"1796.27","volume":"3108413","vol_ccy":"310841.3","vol_ccy_quote":"561087233.043","confirm":1},{"ts":1684094400000,"open":"1796.27","high":"1803.17","low":"1791.5","close":"1799.27","volume":"1110268","vol_ccy":"111026.8","vol_ccy_quote":"199600794.348","confirm":1},{"ts":1684108800000,"open":"1799.26","high":"1836.05","low":"1784.48","close":"1825.7","volume":"6908816","vol_ccy":"690881.6","vol_ccy_quote":"1252220111.206","confirm":1},{"ts":1684123200000,"open":"1825.77","high":"1834.92","low":"1818.04","close":"1828.91","volume":"3124513","vol_ccy":"312451.3","vol_ccy_quote":"571026138.213","confirm":1},{"ts":1684137600000,"open":"1828.91","high":"1836.39","low":"1823.97","close":"1824.71","volume":"1674249","vol_ccy":"167424.9","vol_ccy_quote":"306181924.631","confirm":1},{"ts":1684152000000,"open":"1824.72","high":"1836.99","low":"1811.92","close":"1827.59","volume":"4080446","vol_ccy":"408044.6","vol_ccy_quote":"744473450.027","confirm":1},{"ts":1684166400000,"open":"1827.59","high":"1847.86","low":"1823.33","close":"1829.05","volume":"5010856","vol_ccy":"501085.6","vol_ccy_quote":"919226998.246","confirm":1},{"ts":1684180800000,"open":"1829.08","high":"1829.77","low":"1812.3","close":"1816.47","volume":"1586642","vol_ccy":"158664.2","vol_ccy_quote":"288940093.189","confirm":1},{"ts":1684195200000,"open":"1816.46","high":"1823.43","low":"1796.06","close":"1813.79","volume":"4924325","vol_ccy":"492432.5","vol_ccy_quote":"890515209.521","confirm":1},{"ts":1684209600000,"open":"1813.8","high":"1823.5","low":"1806","close":"1822.35","volume":"2406129","vol_ccy":"240612.9","vol_ccy_quote":"436742940.263","confirm":1},{"ts":1684224000000,"open":"1822.35","high":"1827.76","low":"1812","close":"1816.56","volume":"2866478","vol_ccy":"286647.8","vol_ccy_quote":"521356928.004","confirm":1},{"ts":1684238400000,"open":"1816.57","high":"1824.08","low":"1810","close":"1820","volume":"4381325","vol_ccy":"438132.5","vol_ccy_quote":"796090785.078","confirm":1},{"ts":1684252800000,"open":"1820","high":"1833.53","low":"1813.61","close":"1816.66","volume":"3019811","vol_ccy":"301981.1","vol_ccy_quote":"550687135.874","confirm":1},{"ts":1684267200000,"open":"1816.67","high":"1829.84","low":"1815","close":"1824.5","volume":"1215197","vol_ccy":"121519.7","vol_ccy_quote":"221575110.413","confirm":1},{"ts":1684281600000,"open":"1824.5","high":"1837.97","low":"1817.52","close":"1823.98","volume":"2808577","vol_ccy":"280857.7","vol_ccy_quote":"513128462.766","confirm":1},{"ts":1684296000000,"open":"1823.98","high":"1826.96","low":"1803.04","close":"1808.01","volume":"3095590","vol_ccy":"309559","vol_ccy_quote":"562082321.965","confirm":1},{"ts":1684310400000,"open":"1808","high":"1809.06","low":"1788","close":"1790.62","volume":"4639645","vol_ccy":"463964.5","vol_ccy_quote":"834828362.735","confirm":1},{"ts":1684324800000,"open":"1790.61","high":"1800.86","low":"1782","close":"1797.44","volume":"4647903","vol_ccy":"464790.3","vol_ccy_quote":"833641591.122","confirm":1},{"ts":1684339200000,"open":"1797.43","high":"1833.99","low":"1794.73","close":"1827.72","volume":"5876267","vol_ccy":"587626.7","vol_ccy_quote":"1067630873.22","confirm":1},{"ts":1684353600000,"open":"1827.73","high":"1835.4","low":"1819","close":"1822.39","volume":"2281415","vol_ccy":"228141.5","vol_ccy_quote":"416288124.399","confirm":1},{"ts":1684368000000,"open":"1822.4","high":"1827.9","low":"1818.18","close":"1826.76","volume":"1545469","vol_ccy":"154546.9","vol_ccy_quote":"281741034.853","confirm":1},{"ts":1684382400000,"open":"1826.76","high":"1832.4","low":"1815.18","close":"1827.09","volume":"2821893","vol_ccy":"282189.3","vol_ccy_quote":"514594650.504","confirm":1},{"ts":1684396800000,"open":"1827.09","high":"1829.69","low":"1823","close":"1825.54","volume":"1666698","vol_ccy":"166669.8","vol_ccy_quote":"304422599.291","confirm":1},{"ts":1684411200000,"open":"1825.54","high":"1826.76","low":"1805.01","close":"1808.48","volume":"6032666","vol_ccy":"603266.6","vol_ccy_quote":"1095840810.253","confirm":1},{"ts":1684425600000,"open":"1808.47","high":"1813.01","low":"1770.52","close":"1795.24","volume":"7119716","vol_ccy":"711971.6","vol_ccy_quote":"1275196306.329","confirm":1},{"ts":1684440000000,"open":"1795.24","high":"1822.18","low":"1793","close":"1800.87","volume":"2634426","vol_ccy":"263442.6","vol_ccy_quote":"476329058.637","confirm":1},{"ts":1684454400000,"open":"1800.88","high":"1808.48","low":"1796.85","close":"1801.68","volume":"1841283","vol_ccy":"184128.3","vol_ccy_quote":"331728399.744","confirm":1},{"ts":1684468800000,"open":"1801.68","high":"1810.49","low":"1799.02","close":"1805.22","volume":"1628048","vol_ccy":"162804.8","vol_ccy_quote":"294016842.79","confirm":1},{"ts":1684483200000,"open":"1805.21","high":"1811.92","low":"1804.8","close":"1807.41","volume":"1417018","vol_ccy":"141701.8","vol_ccy_quote":"256208421.475","confirm":1},{"ts":1684497600000,"open":"1807.42","high":"1830","low":"1800","close":"1815.55","volume":"7111982","vol_ccy":"711198.2","vol_ccy_quote":"1290653739.603","confirm":1},{"ts":1684512000000,"open":"1815.56","high":"1822.99","low":"1806.35","close":"1811.64","volume":"2437279","vol_ccy":"243727.9","vol_ccy_quote":"442449765.212","confirm":1},{"ts":1684526400000,"open":"1811.63","high":"1816","low":"1809.37","close":"1812.48","volume":"526590","vol_ccy":"52659","vol_ccy_quote":"95467780.242","confirm":1},{"ts":1684540800000,"open":"1812.47","high":"1814.11","low":"1807.12","close":"1813.37","volume":"824112","vol_ccy":"82411.2","vol_ccy_quote":"149181249.241","confirm":1},{"ts":1684555200000,"open":"1813.36","high":"1813.97","low":"1808.58","close":"1811.38","volume":"617557","vol_ccy":"61755.7","vol_ccy_quote":"111823628.587","confirm":1},{"ts":1684569600000,"open":"1811.38","high":"1816.22","low":"1811","close":"1813.1","volume":"1081206","vol_ccy":"108120.6","vol_ccy_quote":"196082006.629","confirm":1},{"ts":1684584000000,"open":"1813.11","high":"1820.45","low":"1812.08","close":"1816.98","volume":"1478415","vol_ccy":"147841.5","vol_ccy_quote":"268549026.682","confirm":1},{"ts":1684598400000,"open":"1816.99","high":"1829","low":"1813.42","close":"1821.68","volume":"2552678","vol_ccy":"255267.8","vol_ccy_quote":"464893819.667","confirm":1},{"ts":1684612800000,"open":"1821.68","high":"1822.94","low":"1812","close":"1819.65","volume":"903363","vol_ccy":"90336.3","vol_ccy_quote":"164157226.417","confirm":1},{"ts":1684627200000,"open":"1819.65","high":"1829.7","low":"1816.54","close":"1818.19","volume":"1805483","vol_ccy":"180548.3","vol_ccy_quote":"328967657.417","confirm":1},{"ts":1684641600000,"open":"1818.19","high":"1818.19","low":"1813.33","close":"1817.23","volume":"1127711","vol_ccy":"112771.1","vol_ccy_quote":"204775410.549","confirm":1},{"ts":1684656000000,"open":"1817.23","high":"1817.5","low":"1806.88","close":"1809.64","volume":"2450091","vol_ccy":"245009.1","vol_ccy_quote":"443969918.351","confirm":1},{"ts":1684670400000,"open":"1809.64","high":"1818","low":"1802.5","close":"1807.63","volume":"2259773","vol_ccy":"225977.3","vol_ccy_quote":"409212921.318","confirm":1},{"ts":1684684800000,"open":"1807.63","high":"1810.77","low":"1802.3","close":"1810.38","volume":"1115172","vol_ccy":"111517.2","vol_ccy_quote":"201525502.692","confirm":1},{"ts":1684699200000,"open":"1810.38","high":"1812.34","low":"1797.13","close":"1804.97","volume":"1768058","vol_ccy":"176805.8","vol_ccy_quote":"318856162.484","confirm":1},{"ts":1684713600000,"open":"1804.97","high":"1807.6","low":"1792.19","close":"1800.8","volume":"2834594","vol_ccy":"283459.4","vol_ccy_quote":"509811484.579","confirm":1},{"ts":1684728000000,"open":"1800.79","high":"1816.36","low":"1800.49","close":"1811.2","volume":"2443938","vol_ccy":"244393.8","vol_ccy_quote":"442038083.197","confirm":1},{"ts":1684742400000,"open":"1811.2","high":"1819.99","low":"1810.72","close":"1814.39","volume":"2644748","vol_ccy":"264474.8","vol_ccy_quote":"480156019.499","confirm":1},{"ts":1684756800000,"open":"1814.39","high":"1828","low":"1808.14","close":"1816.61","volume":"5839983","vol_ccy":"583998.3","vol_ccy_quote":"1061779645.694","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1823.99","low":"1813","close":"1816.93","volume":"1324059","vol_ccy":"132405.9","vol_ccy_quote":"240674239.791","confirm":1},{"ts":1684785600000,"open":"1816.93","high":"1825","low":"1813.1","close":"1817.58","volume":"810406","vol_ccy":"81040.6","vol_ccy_quote":"147463667.448","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1815.01","close":"1865.23","volume":"9036856","vol_ccy":"903685.6","vol_ccy_quote":"1669282108.662","confirm":1},{"ts":1684814400000,"open":"1865.24","high":"1868.19","low":"1845","close":"1854.69","volume":"3602129","vol_ccy":"360212.9","vol_ccy_quote":"668901070.008","confirm":1},{"ts":1684828800000,"open":"1854.69","high":"1858","low":"1849.47","close":"1855.09","volume":"1466551","vol_ccy":"146655.1","vol_ccy_quote":"272003858.297","confirm":1},{"ts":1684843200000,"open":"1855.09","high":"1861.98","low":"1842.75","close":"1857.46","volume":"4044090","vol_ccy":"404409","vol_ccy_quote":"748950096.334","confirm":1},{"ts":1684857600000,"open":"1857.47","high":"1857.9","low":"1842","close":"1851.94","volume":"2351159","vol_ccy":"235115.9","vol_ccy_quote":"434994027.948","confirm":1},{"ts":1684872000000,"open":"1851.99","high":"1857.96","low":"1846.3","close":"1853.84","volume":"848047","vol_ccy":"84804.7","vol_ccy_quote":"157147554.096","confirm":1},{"ts":1684886400000,"open":"1853.85","high":"1854.02","low":"1811.42","close":"1822.2","volume":"6179431","vol_ccy":"617943.1","vol_ccy_quote":"1131500363.576","confirm":1},{"ts":1684900800000,"open":"1822.19","high":"1827.78","low":"1813.25","close":"1814.33","volume":"3045481","vol_ccy":"304548.1","vol_ccy_quote":"554859457.621","confirm":1},{"ts":1684915200000,"open":"1814.33","high":"1822","low":"1811.02","close":"1816.65","volume":"1845401","vol_ccy":"184540.1","vol_ccy_quote":"335157339.356","confirm":1},{"ts":1684929600000,"open":"1816.65","high":"1818.92","low":"1774.8","close":"1793.24","volume":"8830621","vol_ccy":"883062.1","vol_ccy_quote":"1584747220.884","confirm":1},{"ts":1684944000000,"open":"1793.24","high":"1798.64","low":"1784","close":"1792.54","volume":"2638823","vol_ccy":"263882.3","vol_ccy_quote":"472545316.753","confirm":1},{"ts":1684958400000,"open":"1792.55","high":"1809.65","low":"1790.71","close":"1799.56","volume":"2856725","vol_ccy":"285672.5","vol_ccy_quote":"514836077.059","confirm":1},{"ts":1684972800000,"open":"1799.55","high":"1807.75","low":"1758.82","close":"1781.09","volume":"4980337","vol_ccy":"498033.7","vol_ccy_quote":"886239738.898","confirm":1},{"ts":1684987200000,"open":"1781.09","high":"1787.6","low":"1774","close":"1778.74","volume":"1891704","vol_ccy":"189170.4","vol_ccy_quote":"336954683.051","confirm":1},{"ts":1685001600000,"open":"1778.74","high":"1792.98","low":"1778.74","close":"1789.74","volume":"1814997","vol_ccy":"181499.7","vol_ccy_quote":"324176488.341","confirm":1},{"ts":1685016000000,"open":"1789.75","high":"1813.42","low":"1786.08","close":"1791.54","volume":"5632691","vol_ccy":"563269.1","vol_ccy_quote":"1013732417.618","confirm":1},{"ts":1685030400000,"open":"1791.59","high":"1819.46","low":"1791.37","close":"1808.81","volume":"3504335","vol_ccy":"350433.5","vol_ccy_quote":"632645924.291","confirm":1},{"ts":1685044800000,"open":"1808.81","high":"1813.75","low":"1805.08","close":"1805.08","volume":"1106923","vol_ccy":"110692.3","vol_ccy_quote":"200233441.626","confirm":1},{"ts":1685059200000,"open":"1805.09","high":"1808.9","low":"1796.8","close":"1807.1","volume":"1905095","vol_ccy":"190509.5","vol_ccy_quote":"343578092.699","confirm":1},{"ts":1685073600000,"open":"1807.11","high":"1817.28","low":"1801.86","close":"1816.33","volume":"2076974","vol_ccy":"207697.4","vol_ccy_quote":"375788179.833","confirm":1},{"ts":1685088000000,"open":"1816.34","high":"1818.68","low":"1810.65","close":"1812.18","volume":"1480904","vol_ccy":"148090.4","vol_ccy_quote":"268638359.718","confirm":1},{"ts":1685102400000,"open":"1812.18","high":"1838","low":"1808.64","close":"1830.54","volume":"6773348","vol_ccy":"677334.8","vol_ccy_quote":"1236689081.903","confirm":1},{"ts":1685116800000,"open":"1830.54","high":"1836.95","low":"1822.09","close":"1835.48","volume":"2172775","vol_ccy":"217277.5","vol_ccy_quote":"397481056.494","confirm":1},{"ts":1685131200000,"open":"1835.49","high":"1837.49","low":"1825.72","close":"1827.41","volume":"738863","vol_ccy":"73886.3","vol_ccy_quote":"135317997.831","confirm":1},{"ts":1685145600000,"open":"1827.41","high":"1836.33","low":"1824.41","close":"1833.98","volume":"1358010","vol_ccy":"135801","vol_ccy_quote":"248572896.64","confirm":1},{"ts":1685160000000,"open":"1833.99","high":"1835","low":"1828.12","close":"1829.94","volume":"772648","vol_ccy":"77264.8","vol_ccy_quote":"141544450.943","confirm":1},{"ts":1685174400000,"open":"1829.94","high":"1830.67","low":"1822.85","close":"1826.63","volume":"1350298","vol_ccy":"135029.8","vol_ccy_quote":"246720762.281","confirm":1},{"ts":1685188800000,"open":"1826.67","high":"1832.79","low":"1812","close":"1823.67","volume":"2340428","vol_ccy":"234042.8","vol_ccy_quote":"426604060.294","confirm":1},{"ts":1685203200000,"open":"1823.66","high":"1829.76","low":"1817.02","close":"1826.16","volume":"1170046","vol_ccy":"117004.6","vol_ccy_quote":"213298229.8","confirm":1},{"ts":1685217600000,"open":"1826.17","high":"1831.78","low":"1824.19","close":"1829.27","volume":"674914","vol_ccy":"67491.4","vol_ccy_quote":"123411579.855","confirm":1},{"ts":1685232000000,"open":"1829.24","high":"1861.09","low":"1822.85","close":"1850.5","volume":"4712380","vol_ccy":"471238","vol_ccy_quote":"870673211.416","confirm":1},{"ts":1685246400000,"open":"1850.5","high":"1859","low":"1845.31","close":"1848.21","volume":"1693541","vol_ccy":"169354.1","vol_ccy_quote":"313439814.702","confirm":1},{"ts":1685260800000,"open":"1848.21","high":"1852","low":"1842.59","close":"1843.64","volume":"1491538","vol_ccy":"149153.8","vol_ccy_quote":"275304573.416","confirm":1},{"ts":1685275200000,"open":"1843.63","high":"1845.6","low":"1836.9","close":"1844.4","volume":"1562757","vol_ccy":"156275.7","vol_ccy_quote":"287754791.632","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1860","low":"1839.3","close":"1848.51","volume":"2893076","vol_ccy":"289307.6","vol_ccy_quote":"535265281.785","confirm":1},{"ts":1685304000000,"open":"1848.51","high":"1935","low":"1848.51","close":"1909.34","volume":"6557814","vol_ccy":"655781.4","vol_ccy_quote":"1245030499.574","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1901.33","close":"1904.47","volume":"3656375","vol_ccy":"365637.5","vol_ccy_quote":"700250915.073","confirm":1},{"ts":1685332800000,"open":"1904.47","high":"1906.35","low":"1893.38","close":"1900.61","volume":"2640840","vol_ccy":"264084","vol_ccy_quote":"501942859.179","confirm":1},{"ts":1685347200000,"open":"1900.61","high":"1905.5","low":"1893.5","close":"1903.3","volume":"1613656","vol_ccy":"161365.6","vol_ccy_quote":"306754254.505","confirm":1},{"ts":1685361600000,"open":"1903.3","high":"1905.2","low":"1885","close":"1889.99","volume":"3097680","vol_ccy":"309768","vol_ccy_quote":"586931451.191","confirm":1},{"ts":1685376000000,"open":"1889.99","high":"1896.07","low":"1873.12","close":"1891.85","volume":"3201222","vol_ccy":"320122.2","vol_ccy_quote":"603822917.753","confirm":1},{"ts":1685390400000,"open":"1891.84","high":"1904.6","low":"1886.2","close":"1892.85","volume":"1211856","vol_ccy":"121185.6","vol_ccy_quote":"229613747.473","confirm":1},{"ts":1685404800000,"open":"1892.85","high":"1913","low":"1881.1","close":"1900.28","volume":"2582721","vol_ccy":"258272.1","vol_ccy_quote":"490355663.482","confirm":1},{"ts":1685419200000,"open":"1900.32","high":"1904.9","low":"1892.23","close":"1898.44","volume":"1535289","vol_ccy":"153528.9","vol_ccy_quote":"291627393.772","confirm":1},{"ts":1685433600000,"open":"1898.44","high":"1917.45","low":"1898.44","close":"1915.35","volume":"2872660","vol_ccy":"287266","vol_ccy_quote":"548562904.02","confirm":1},{"ts":1685448000000,"open":"1915.32","high":"1915.85","low":"1893.72","close":"1900.59","volume":"4730629","vol_ccy":"473062.9","vol_ccy_quote":"901004233.068","confirm":1},{"ts":1685462400000,"open":"1900.6","high":"1913.54","low":"1890.52","close":"1907.23","volume":"3344465","vol_ccy":"334446.5","vol_ccy_quote":"636555114.569","confirm":1},{"ts":1685476800000,"open":"1907.49","high":"1916.06","low":"1898","close":"1901.23","volume":"1242161","vol_ccy":"124216.1","vol_ccy_quote":"236551043.338","confirm":1},{"ts":1685491200000,"open":"1901.23","high":"1907.75","low":"1884.39","close":"1897.29","volume":"2508519","vol_ccy":"250851.9","vol_ccy_quote":"475519462.985","confirm":1},{"ts":1685505600000,"open":"1897.3","high":"1897.86","low":"1857.56","close":"1869.49","volume":"7049147","vol_ccy":"704914.7","vol_ccy_quote":"1319277635.128","confirm":1},{"ts":1685520000000,"open":"1869.48","high":"1873.5","low":"1862.32","close":"1865.57","volume":"1992260","vol_ccy":"199226","vol_ccy_quote":"372213135.686","confirm":1},{"ts":1685534400000,"open":"1865.57","high":"1875.82","low":"1845","close":"1858.37","volume":"4869307","vol_ccy":"486930.7","vol_ccy_quote":"905999645.469","confirm":1},{"ts":1685548800000,"open":"1858.3","high":"1870.72","low":"1854.54","close":"1863.8","volume":"1962271","vol_ccy":"196227.1","vol_ccy_quote":"365608133.224","confirm":1},{"ts":1685563200000,"open":"1863.83","high":"1878.74","low":"1861.07","close":"1873.4","volume":"1288580","vol_ccy":"128858","vol_ccy_quote":"240949922.129","confirm":1},{"ts":1685577600000,"open":"1873.4","high":"1893.07","low":"1837","close":"1855.78","volume":"7507282","vol_ccy":"750728.2","vol_ccy_quote":"1400674652.978","confirm":1},{"ts":1685592000000,"open":"1855.79","high":"1861.32","low":"1851.01","close":"1854.46","volume":"1822417","vol_ccy":"182241.7","vol_ccy_quote":"338171244.299","confirm":1},{"ts":1685606400000,"open":"1854.47","high":"1865.99","low":"1852.42","close":"1861.42","volume":"1599105","vol_ccy":"159910.5","vol_ccy_quote":"297499401.679","confirm":1},{"ts":1685620800000,"open":"1861.41","high":"1867","low":"1855.51","close":"1863.67","volume":"2688735","vol_ccy":"268873.5","vol_ccy_quote":"500586107.674","confirm":1},{"ts":1685635200000,"open":"1863.67","high":"1883.74","low":"1856.71","close":"1869.54","volume":"4181223","vol_ccy":"418122.3","vol_ccy_quote":"782292043.803","confirm":1},{"ts":1685649600000,"open":"1869.54","high":"1874.37","low":"1852.01","close":"1861.77","volume":"1532080","vol_ccy":"153208","vol_ccy_quote":"285546618.824","confirm":1},{"ts":1685664000000,"open":"1861.77","high":"1881.1","low":"1847.61","close":"1878.73","volume":"4019363","vol_ccy":"401936.3","vol_ccy_quote":"750398734.486","confirm":1},{"ts":1685678400000,"open":"1878.73","high":"1897.96","low":"1875","close":"1885.46","volume":"4265241","vol_ccy":"426524.1","vol_ccy_quote":"805383647.25","confirm":1},{"ts":1685692800000,"open":"1885.47","high":"1904.2","low":"1885.47","close":"1894.66","volume":"2087741","vol_ccy":"208774.1","vol_ccy_quote":"395248829.141","confirm":1},{"ts":1685707200000,"open":"1894.66","high":"1900","low":"1875.22","close":"1891.85","volume":"6253916","vol_ccy":"625391.6","vol_ccy_quote":"1180318998.426","confirm":1},{"ts":1685721600000,"open":"1891.85","high":"1912.26","low":"1886.7","close":"1908.09","volume":"3129593","vol_ccy":"312959.3","vol_ccy_quote":"594903813.876","confirm":1},{"ts":1685736000000,"open":"1908.09","high":"1911","low":"1902.29","close":"1906.14","volume":"1114246","vol_ccy":"111424.6","vol_ccy_quote":"212400700.904","confirm":1},{"ts":1685750400000,"open":"1906.14","high":"1907.16","low":"1896.5","close":"1899.65","volume":"1289767","vol_ccy":"128976.7","vol_ccy_quote":"245279563.692","confirm":1},{"ts":1685764800000,"open":"1899.64","high":"1906","low":"1897.06","close":"1902.62","volume":"938686","vol_ccy":"93868.6","vol_ccy_quote":"178551338.442","confirm":1},{"ts":1685779200000,"open":"1902.62","high":"1906.95","low":"1899.09","close":"1903.99","volume":"1045994","vol_ccy":"104599.4","vol_ccy_quote":"199087605.728","confirm":1},{"ts":1685793600000,"open":"1903.99","high":"1907","low":"1890","close":"1903.34","volume":"1758478","vol_ccy":"175847.8","vol_ccy_quote":"334140963.078","confirm":1},{"ts":1685808000000,"open":"1903.34","high":"1904.28","low":"1881.53","close":"1885.86","volume":"2544941","vol_ccy":"254494.1","vol_ccy_quote":"481493332.183","confirm":1},{"ts":1685822400000,"open":"1885.87","high":"1893","low":"1881.04","close":"1892.06","volume":"850667","vol_ccy":"85066.7","vol_ccy_quote":"160667722.918","confirm":1},{"ts":1685836800000,"open":"1892.06","high":"1894.8","low":"1883.68","close":"1893.77","volume":"1232051","vol_ccy":"123205.1","vol_ccy_quote":"232963068.645","confirm":1},{"ts":1685851200000,"open":"1893.76","high":"1901.98","low":"1890.04","close":"1899.63","volume":"1248179","vol_ccy":"124817.9","vol_ccy_quote":"236714504.029","confirm":1},{"ts":1685865600000,"open":"1899.63","high":"1908.66","low":"1898","close":"1902.99","volume":"1548678","vol_ccy":"154867.8","vol_ccy_quote":"294875578.471","confirm":1},{"ts":1685880000000,"open":"1903","high":"1914.89","low":"1899","close":"1901.42","volume":"2436399","vol_ccy":"243639.9","vol_ccy_quote":"464178616.368","confirm":1},{"ts":1685894400000,"open":"1901.39","high":"1905.98","low":"1896","close":"1904.66","volume":"1228053","vol_ccy":"122805.3","vol_ccy_quote":"233372621.882","confirm":1},{"ts":1685908800000,"open":"1904.66","high":"1913.65","low":"1885","close":"1889.9","volume":"3080598","vol_ccy":"308059.8","vol_ccy_quote":"584803866.499","confirm":1},{"ts":1685923200000,"open":"1889.89","high":"1891","low":"1867","close":"1870.3","volume":"5339600","vol_ccy":"533960","vol_ccy_quote":"1002807360.665","confirm":1},{"ts":1685937600000,"open":"1870.3","high":"1874.32","low":"1862","close":"1873.3","volume":"2812681","vol_ccy":"281268.1","vol_ccy_quote":"525816804.814","confirm":1},{"ts":1685952000000,"open":"1873.3","high":"1873.78","low":"1863.08","close":"1870.01","volume":"2135732","vol_ccy":"213573.2","vol_ccy_quote":"399146533.672","confirm":1},{"ts":1685966400000,"open":"1870.02","high":"1871.31","low":"1820","close":"1820","volume":"11057387","vol_ccy":"1105738.7","vol_ccy_quote":"2047401811.931","confirm":1},{"ts":1685980800000,"open":"1820.21","high":"1824.18","low":"1773.17","close":"1806.67","volume":"12464866","vol_ccy":"1246486.6","vol_ccy_quote":"2246556683.742","confirm":1},{"ts":1685995200000,"open":"1806.66","high":"1816.35","low":"1792.41","close":"1810.67","volume":"1703197","vol_ccy":"170319.7","vol_ccy_quote":"307524967.896","confirm":1},{"ts":1686009600000,"open":"1810.66","high":"1814.15","low":"1802.5","close":"1811.63","volume":"1504353","vol_ccy":"150435.3","vol_ccy_quote":"272184982.13","confirm":1},{"ts":1686024000000,"open":"1811.64","high":"1818.76","low":"1810.85","close":"1812.77","volume":"1423399","vol_ccy":"142339.9","vol_ccy_quote":"258347856.24","confirm":1},{"ts":1686038400000,"open":"1812.78","high":"1822.91","low":"1808.5","close":"1813.62","volume":"2119355","vol_ccy":"211935.5","vol_ccy_quote":"384955022.825","confirm":1},{"ts":1686052800000,"open":"1813.61","high":"1846.26","low":"1797.45","close":"1841.85","volume":"11733466","vol_ccy":"1173346.6","vol_ccy_quote":"2139838822.529","confirm":1},{"ts":1686067200000,"open":"1841.86","high":"1899.85","low":"1841.86","close":"1892.24","volume":"9842351","vol_ccy":"984235.1","vol_ccy_quote":"1840928183.196","confirm":1},{"ts":1686081600000,"open":"1892.17","high":"1895.81","low":"1874.52","close":"1883.88","volume":"2571108","vol_ccy":"257110.8","vol_ccy_quote":"484284747.767","confirm":1},{"ts":1686096000000,"open":"1883.89","high":"1897.99","low":"1871.43","close":"1878.04","volume":"2921403","vol_ccy":"292140.3","vol_ccy_quote":"549580939.425","confirm":1},{"ts":1686110400000,"open":"1878.04","high":"1883.8","low":"1874.4","close":"1875.19","volume":"1456390","vol_ccy":"145639","vol_ccy_quote":"273640491.131","confirm":1},{"ts":1686124800000,"open":"1875.26","high":"1880","low":"1842","close":"1870.64","volume":"6301750","vol_ccy":"630175","vol_ccy_quote":"1172386296.355","confirm":1},{"ts":1686139200000,"open":"1870.64","high":"1871.18","low":"1835","close":"1839.69","volume":"6997164","vol_ccy":"699716.4","vol_ccy_quote":"1294968366.944","confirm":1},{"ts":1686153600000,"open":"1839.68","high":"1852","low":"1832.67","close":"1850.49","volume":"2675842","vol_ccy":"267584.2","vol_ccy_quote":"493132808.99","confirm":1},{"ts":1686168000000,"open":"1850.43","high":"1851.26","low":"1819.76","close":"1832.56","volume":"3412741","vol_ccy":"341274.1","vol_ccy_quote":"625523365.762","confirm":1},{"ts":1686182400000,"open":"1832.57","high":"1841.73","low":"1828.1","close":"1835.48","volume":"1778456","vol_ccy":"177845.6","vol_ccy_quote":"326455815.192","confirm":1},{"ts":1686196800000,"open":"1835.47","high":"1846.84","low":"1832.43","close":"1841.78","volume":"1942852","vol_ccy":"194285.2","vol_ccy_quote":"357453680.498","confirm":1},{"ts":1686211200000,"open":"1841.79","high":"1849.34","low":"1838.2","close":"1843.39","volume":"1546774","vol_ccy":"154677.4","vol_ccy_quote":"285039259.189","confirm":1},{"ts":1686225600000,"open":"1843.39","high":"1861.99","low":"1837.08","close":"1855.94","volume":"5070883","vol_ccy":"507088.3","vol_ccy_quote":"938270709.848","confirm":1},{"ts":1686240000000,"open":"1855.93","high":"1856.39","low":"1841.02","close":"1847.76","volume":"2202617","vol_ccy":"220261.7","vol_ccy_quote":"406831098.301","confirm":1},{"ts":1686254400000,"open":"1847.62","high":"1854.58","low":"1845","close":"1845.67","volume":"788291","vol_ccy":"78829.1","vol_ccy_quote":"145839698.378","confirm":1},{"ts":1686268800000,"open":"1845.67","high":"1849.46","low":"1826.08","close":"1838","volume":"2809919","vol_ccy":"280991.9","vol_ccy_quote":"516209358.284","confirm":1},{"ts":1686283200000,"open":"1837.99","high":"1841.88","low":"1831.01","close":"1836.4","volume":"1504843","vol_ccy":"150484.3","vol_ccy_quote":"276458592.834","confirm":1},{"ts":1686297600000,"open":"1836.39","high":"1848","low":"1834.49","close":"1843.78","volume":"2015555","vol_ccy":"201555.5","vol_ccy_quote":"371304596.557","confirm":1},{"ts":1686312000000,"open":"1843.79","high":"1855.6","low":"1840.22","close":"1842.03","volume":"3709467","vol_ccy":"370946.7","vol_ccy_quote":"685558133.416","confirm":1},{"ts":1686326400000,"open":"1842.02","high":"1844.06","low":"1830.2","close":"1831.58","volume":"2126867","vol_ccy":"212686.7","vol_ccy_quote":"390988846.442","confirm":1},{"ts":1686340800000,"open":"1831.58","high":"1841.91","low":"1828.5","close":"1840.94","volume":"1066488","vol_ccy":"106648.8","vol_ccy_quote":"195768183.59","confirm":1},{"ts":1686355200000,"open":"1840.95","high":"1845.66","low":"1822","close":"1827.37","volume":"3331482","vol_ccy":"333148.2","vol_ccy_quote":"610655106.141","confirm":1},{"ts":1686369600000,"open":"1827.37","high":"1830.63","low":"1723.55","close":"1732.73","volume":"17979929","vol_ccy":"1797992.9","vol_ccy_quote":"3183417841.292","confirm":1},{"ts":1686384000000,"open":"1732.72","high":"1749.99","low":"1713.98","close":"1748.12","volume":"5036490","vol_ccy":"503649","vol_ccy_quote":"873415979.545","confirm":1},{"ts":1686398400000,"open":"1748.11","high":"1748.11","low":"1732","close":"1737.73","volume":"2319283","vol_ccy":"231928.3","vol_ccy_quote":"403881335.92","confirm":1},{"ts":1686412800000,"open":"1737.73","high":"1773.66","low":"1717","close":"1744.61","volume":"9081723","vol_ccy":"908172.3","vol_ccy_quote":"1585079887.787","confirm":1},{"ts":1686427200000,"open":"1744.61","high":"1757.65","low":"1738.71","close":"1751.44","volume":"1469842","vol_ccy":"146984.2","vol_ccy_quote":"256890965.881","confirm":1},{"ts":1686441600000,"open":"1751.43","high":"1752.65","low":"1743.5","close":"1751.58","volume":"1355205","vol_ccy":"135520.5","vol_ccy_quote":"236998328.662","confirm":1},{"ts":1686456000000,"open":"1751.58","high":"1759.6","low":"1744","close":"1752.7","volume":"1767971","vol_ccy":"176797.1","vol_ccy_quote":"310057643.272","confirm":1},{"ts":1686470400000,"open":"1752.65","high":"1755.94","low":"1745.4","close":"1752.37","volume":"1594652","vol_ccy":"159465.2","vol_ccy_quote":"279176668.642","confirm":1},{"ts":1686484800000,"open":"1752.38","high":"1752.74","low":"1738.57","close":"1741.58","volume":"2227390","vol_ccy":"222739","vol_ccy_quote":"388723389.009","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1768.32","low":"1740.29","close":"1762","volume":"3428636","vol_ccy":"342863.6","vol_ccy_quote":"602155306.316","confirm":1},{"ts":1686513600000,"open":"1762","high":"1778.3","low":"1741","close":"1752.74","volume":"3046025","vol_ccy":"304602.5","vol_ccy_quote":"535832407.409","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1755.71","low":"1720","close":"1736.01","volume":"5180682","vol_ccy":"518068.2","vol_ccy_quote":"899399186.768","confirm":1},{"ts":1686542400000,"open":"1736","high":"1748.82","low":"1732.36","close":"1736.78","volume":"2220159","vol_ccy":"222015.9","vol_ccy_quote":"386310651.116","confirm":1},{"ts":1686556800000,"open":"1736.77","high":"1759.3","low":"1734.4","close":"1745.9","volume":"4004069","vol_ccy":"400406.9","vol_ccy_quote":"700413145.311","confirm":1},{"ts":1686571200000,"open":"1745.9","high":"1747.42","low":"1728.37","close":"1732.55","volume":"3352078","vol_ccy":"335207.8","vol_ccy_quote":"582626531.611","confirm":1},{"ts":1686585600000,"open":"1732.4","high":"1747.98","low":"1720","close":"1733.42","volume":"4041034","vol_ccy":"404103.4","vol_ccy_quote":"700596278.709","confirm":1},{"ts":1686600000000,"open":"1733.43","high":"1746.5","low":"1730.65","close":"1742.55","volume":"1085678","vol_ccy":"108567.8","vol_ccy_quote":"189005908.923","confirm":1},{"ts":1686614400000,"open":"1742.56","high":"1756.77","low":"1728.09","close":"1747.23","volume":"4431023","vol_ccy":"443102.3","vol_ccy_quote":"773007552.045","confirm":1},{"ts":1686628800000,"open":"1747.24","high":"1753.33","low":"1741","close":"1747.91","volume":"1658268","vol_ccy":"165826.8","vol_ccy_quote":"289921445.359","confirm":1},{"ts":1686643200000,"open":"1747.91","high":"1759.8","low":"1746.45","close":"1754.07","volume":"2876470","vol_ccy":"287647","vol_ccy_quote":"503989441.941","confirm":1},{"ts":1686657600000,"open":"1754.07","high":"1767","low":"1724.01","close":"1730.85","volume":"9345496","vol_ccy":"934549.6","vol_ccy_quote":"1629868148.11","confirm":1},{"ts":1686672000000,"open":"1730.85","high":"1751.5","low":"1729.48","close":"1740.29","volume":"2407728","vol_ccy":"240772.8","vol_ccy_quote":"418978832.741","confirm":1},{"ts":1686686400000,"open":"1740.3","high":"1744.8","low":"1733.67","close":"1740.49","volume":"822545","vol_ccy":"82254.5","vol_ccy_quote":"142972976.021","confirm":1},{"ts":1686700800000,"open":"1740.41","high":"1748.48","low":"1738.6","close":"1746.22","volume":"1499399","vol_ccy":"149939.9","vol_ccy_quote":"261507204.762","confirm":1},{"ts":1686715200000,"open":"1746.21","high":"1747.36","low":"1737","close":"1741.37","volume":"1260127","vol_ccy":"126012.7","vol_ccy_quote":"219384767.998","confirm":1},{"ts":1686729600000,"open":"1741.37","high":"1750.38","low":"1740.79","close":"1745.91","volume":"1555900","vol_ccy":"155590","vol_ccy_quote":"271629986.436","confirm":1},{"ts":1686744000000,"open":"1745.9","high":"1749.3","low":"1737.04","close":"1741.3","volume":"2069747","vol_ccy":"206974.7","vol_ccy_quote":"360705566.337","confirm":1},{"ts":1686758400000,"open":"1741.3","high":"1748.75","low":"1721","close":"1728.63","volume":"6039301","vol_ccy":"603930.1","vol_ccy_quote":"1047939404.013","confirm":1},{"ts":1686772800000,"open":"1728.61","high":"1729.42","low":"1623.19","close":"1650.88","volume":"14133849","vol_ccy":"1413384.9","vol_ccy_quote":"2354059927.574","confirm":1},{"ts":1686787200000,"open":"1650.89","high":"1655.55","low":"1643.02","close":"1651.59","volume":"2137523","vol_ccy":"213752.3","vol_ccy_quote":"352863954.913","confirm":1},{"ts":1686801600000,"open":"1651.6","high":"1653","low":"1632.15","close":"1640.32","volume":"4241546","vol_ccy":"424154.6","vol_ccy_quote":"696889964.314","confirm":1},{"ts":1686816000000,"open":"1640.31","high":"1645.67","low":"1625.77","close":"1642.99","volume":"4526456","vol_ccy":"452645.6","vol_ccy_quote":"741225677.434","confirm":1},{"ts":1686830400000,"open":"1642.99","high":"1651.88","low":"1635.72","close":"1642.4","volume":"3915776","vol_ccy":"391577.6","vol_ccy_quote":"643914024.738","confirm":1},{"ts":1686844800000,"open":"1642.4","high":"1672","low":"1633.76","close":"1668.64","volume":"5536425","vol_ccy":"553642.5","vol_ccy_quote":"916578631.4","confirm":1},{"ts":1686859200000,"open":"1668.65","high":"1681.46","low":"1654.2","close":"1666.41","volume":"4015896","vol_ccy":"401589.6","vol_ccy_quote":"670185533.503","confirm":1},{"ts":1686873600000,"open":"1666.4","high":"1669.4","low":"1659.48","close":"1666.4","volume":"1578854","vol_ccy":"157885.4","vol_ccy_quote":"262738711.102","confirm":1},{"ts":1686888000000,"open":"1666.4","high":"1674.66","low":"1665.99","close":"1670.67","volume":"2098461","vol_ccy":"209846.1","vol_ccy_quote":"350570181.868","confirm":1},{"ts":1686902400000,"open":"1670.68","high":"1677","low":"1663.68","close":"1664.74","volume":"2084854","vol_ccy":"208485.4","vol_ccy_quote":"348214188.093","confirm":1},{"ts":1686916800000,"open":"1664.74","high":"1689.56","low":"1648.79","close":"1682.4","volume":"6670532","vol_ccy":"667053.2","vol_ccy_quote":"1112860800.412","confirm":1},{"ts":1686931200000,"open":"1682.4","high":"1729.95","low":"1677.48","close":"1722.41","volume":"9293507","vol_ccy":"929350.7","vol_ccy_quote":"1582876476.236","confirm":1},{"ts":1686945600000,"open":"1722.42","high":"1728.92","low":"1715","close":"1717.4","volume":"1753706","vol_ccy":"175370.6","vol_ccy_quote":"301797466.7","confirm":1},{"ts":1686960000000,"open":"1717.4","high":"1722.08","low":"1714.01","close":"1718.72","volume":"1368827","vol_ccy":"136882.7","vol_ccy_quote":"235153023.869","confirm":1},{"ts":1686974400000,"open":"1718.73","high":"1778.36","low":"1717.18","close":"1744.81","volume":"7681694","vol_ccy":"768169.4","vol_ccy_quote":"1344035546.258","confirm":1},{"ts":1686988800000,"open":"1744.81","high":"1747.57","low":"1734.46","close":"1738.97","volume":"2177959","vol_ccy":"217795.9","vol_ccy_quote":"379470159.883","confirm":1},{"ts":1687003200000,"open":"1738.98","high":"1742.94","low":"1715.89","close":"1728.14","volume":"3800211","vol_ccy":"380021.1","vol_ccy_quote":"658384954.901","confirm":1},{"ts":1687017600000,"open":"1728.15","high":"1732.83","low":"1721.05","close":"1728.19","volume":"1840602","vol_ccy":"184060.2","vol_ccy_quote":"317973348.726","confirm":1},{"ts":1687032000000,"open":"1728.18","high":"1732.91","low":"1722.51","close":"1727.67","volume":"786156","vol_ccy":"78615.6","vol_ccy_quote":"135856077.618","confirm":1},{"ts":1687046400000,"open":"1727.67","high":"1731","low":"1720.05","close":"1729.3","volume":"1392472","vol_ccy":"139247.2","vol_ccy_quote":"240308008.315","confirm":1},{"ts":1687060800000,"open":"1729.3","high":"1739.39","low":"1722.16","close":"1730.05","volume":"2089611","vol_ccy":"208961.1","vol_ccy_quote":"361651806.485","confirm":1},{"ts":1687075200000,"open":"1730.06","high":"1735.7","low":"1726.01","close":"1734.27","volume":"1097929","vol_ccy":"109792.9","vol_ccy_quote":"190046619.46","confirm":1},{"ts":1687089600000,"open":"1734.28","high":"1742.53","low":"1730.01","close":"1738.23","volume":"2226210","vol_ccy":"222621","vol_ccy_quote":"386638606.484","confirm":1},{"ts":1687104000000,"open":"1738.23","high":"1748.3","low":"1736.04","close":"1741.62","volume":"1739581","vol_ccy":"173958.1","vol_ccy_quote":"303111981.543","confirm":1},{"ts":1687118400000,"open":"1741.61","high":"1744.14","low":"1712.8","close":"1721.37","volume":"3436868","vol_ccy":"343686.8","vol_ccy_quote":"592675258.094","confirm":1},{"ts":1687132800000,"open":"1721.37","high":"1728.42","low":"1714","close":"1723.34","volume":"1790224","vol_ccy":"179022.4","vol_ccy_quote":"308601404.807","confirm":1},{"ts":1687147200000,"open":"1723.33","high":"1727.9","low":"1720.01","close":"1724.61","volume":"1029629","vol_ccy":"102962.9","vol_ccy_quote":"177549204.98","confirm":1},{"ts":1687161600000,"open":"1724.61","high":"1727.26","low":"1720.24","close":"1725.69","volume":"1192382","vol_ccy":"119238.2","vol_ccy_quote":"205520945.994","confirm":1},{"ts":1687176000000,"open":"1725.69","high":"1734.76","low":"1715.44","close":"1721.77","volume":"3432446","vol_ccy":"343244.6","vol_ccy_quote":"591858590.225","confirm":1},{"ts":1687190400000,"open":"1721.77","high":"1752.67","low":"1696.54","close":"1724.23","volume":"10192772","vol_ccy":"1019277.2","vol_ccy_quote":"1755829283.204","confirm":1},{"ts":1687204800000,"open":"1724.23","high":"1737.88","low":"1722.5","close":"1736.82","volume":"1871430","vol_ccy":"187143","vol_ccy_quote":"324092326.509","confirm":1},{"ts":1687219200000,"open":"1736.82","high":"1749.55","low":"1730.29","close":"1731.05","volume":"3056267","vol_ccy":"305626.7","vol_ccy_quote":"531526121.81","confirm":1},{"ts":1687233600000,"open":"1731.18","high":"1734.83","low":"1723.38","close":"1730.39","volume":"1858988","vol_ccy":"185898.8","vol_ccy_quote":"321518811.104","confirm":1},{"ts":1687248000000,"open":"1730.4","high":"1734.77","low":"1724.03","close":"1734.35","volume":"1617782","vol_ccy":"161778.2","vol_ccy_quote":"279696326.87","confirm":1},{"ts":1687262400000,"open":"1734.35","high":"1739","low":"1714.76","close":"1732.2","volume":"4681139","vol_ccy":"468113.9","vol_ccy_quote":"807949520.542","confirm":1},{"ts":1687276800000,"open":"1732.2","high":"1794.6","low":"1728","close":"1781.96","volume":"13314307","vol_ccy":"1331430.7","vol_ccy_quote":"2348333244.534","confirm":1},{"ts":1687291200000,"open":"1781.96","high":"1798","low":"1773.29","close":"1791.74","volume":"3419934","vol_ccy":"341993.4","vol_ccy_quote":"610495390.914","confirm":1},{"ts":1687305600000,"open":"1791.74","high":"1829.72","low":"1787.02","close":"1811.54","volume":"6903851","vol_ccy":"690385.1","vol_ccy_quote":"1248583721.314","confirm":1},{"ts":1687320000000,"open":"1811.55","high":"1824","low":"1808","close":"1813.24","volume":"2947117","vol_ccy":"294711.7","vol_ccy_quote":"534967987.058","confirm":1},{"ts":1687334400000,"open":"1813.24","high":"1837","low":"1807","close":"1829.03","volume":"4343231","vol_ccy":"434323.1","vol_ccy_quote":"789878893.616","confirm":1},{"ts":1687348800000,"open":"1829.02","high":"1859.36","low":"1814.3","close":"1849.81","volume":"10875258","vol_ccy":"1087525.8","vol_ccy_quote":"1997922447.703","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1901.59","low":"1846.7","close":"1882.58","volume":"11501182","vol_ccy":"1150118.2","vol_ccy_quote":"2157388734.063","confirm":1},{"ts":1687377600000,"open":"1882.58","high":"1903.17","low":"1872.63","close":"1889.2","volume":"3075151","vol_ccy":"307515.1","vol_ccy_quote":"580205316.008","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1933.96","low":"1883.39","close":"1918.94","volume":"5975324","vol_ccy":"597532.4","vol_ccy_quote":"1144754187.983","confirm":1},{"ts":1687406400000,"open":"1918.94","high":"1919.8","low":"1902.51","close":"1911.01","volume":"2319356","vol_ccy":"231935.6","vol_ccy_quote":"443405584.37","confirm":1},{"ts":1687420800000,"open":"1911.01","high":"1912.99","low":"1881.31","close":"1887.26","volume":"4071115","vol_ccy":"407111.5","vol_ccy_quote":"771939989.487","confirm":1},{"ts":1687435200000,"open":"1887.26","high":"1910","low":"1866.03","close":"1877.66","volume":"6255501","vol_ccy":"625550.1","vol_ccy_quote":"1178940255.144","confirm":1},{"ts":1687449600000,"open":"1877.66","high":"1893","low":"1874.94","close":"1889.77","volume":"3026914","vol_ccy":"302691.4","vol_ccy_quote":"570280686.378","confirm":1},{"ts":1687464000000,"open":"1889.94","high":"1891.7","low":"1866.7","close":"1872.07","volume":"1908027","vol_ccy":"190802.7","vol_ccy_quote":"358452445.049","confirm":1},{"ts":1687478400000,"open":"1872.07","high":"1883.66","low":"1862.05","close":"1881.63","volume":"2219795","vol_ccy":"221979.5","vol_ccy_quote":"416255597.954","confirm":1},{"ts":1687492800000,"open":"1881.64","high":"1886.8","low":"1875.11","close":"1880.81","volume":"1476005","vol_ccy":"147600.5","vol_ccy_quote":"277648906.844","confirm":1},{"ts":1687507200000,"open":"1880.81","high":"1889.53","low":"1874.87","close":"1879.74","volume":"1953020","vol_ccy":"195302","vol_ccy_quote":"367537919.07","confirm":1},{"ts":1687521600000,"open":"1879.89","high":"1923.6","low":"1861.11","close":"1918.07","volume":"8761758","vol_ccy":"876175.8","vol_ccy_quote":"1656256002.764","confirm":1},{"ts":1687536000000,"open":"1918.03","high":"1937.94","low":"1883.73","close":"1900.69","volume":"8266262","vol_ccy":"826626.2","vol_ccy_quote":"1582061983.543","confirm":1},{"ts":1687550400000,"open":"1900.67","high":"1908.26","low":"1875.14","close":"1892.65","volume":"2085098","vol_ccy":"208509.8","vol_ccy_quote":"394459678.985","confirm":1},{"ts":1687564800000,"open":"1892.65","high":"1897.29","low":"1878","close":"1894","volume":"1789978","vol_ccy":"178997.8","vol_ccy_quote":"337996872.683","confirm":1},{"ts":1687579200000,"open":"1894","high":"1898.56","low":"1882.3","close":"1883.26","volume":"1349043","vol_ccy":"134904.3","vol_ccy_quote":"254939538.285","confirm":1},{"ts":1687593600000,"open":"1883.26","high":"1892.62","low":"1882.23","close":"1889.88","volume":"974978","vol_ccy":"97497.8","vol_ccy_quote":"184124690.486","confirm":1},{"ts":1687608000000,"open":"1889.88","high":"1906.56","low":"1868.35","close":"1874","volume":"3941171","vol_ccy":"394117.1","vol_ccy_quote":"743643970.09","confirm":1},{"ts":1687622400000,"open":"1873.99","high":"1889.21","low":"1867","close":"1888.28","volume":"1977048","vol_ccy":"197704.8","vol_ccy_quote":"371566615.862","confirm":1},{"ts":1687636800000,"open":"1888.28","high":"1888.28","low":"1864.33","close":"1875.69","volume":"1689122","vol_ccy":"168912.2","vol_ccy_quote":"316756269.409","confirm":1},{"ts":1687651200000,"open":"1875.69","high":"1896.77","low":"1868.58","close":"1894.99","volume":"2292954","vol_ccy":"229295.4","vol_ccy_quote":"431417839.976","confirm":1},{"ts":1687665600000,"open":"1894.98","high":"1931","low":"1894.98","close":"1911.59","volume":"6347981","vol_ccy":"634798.1","vol_ccy_quote":"1215179648.667","confirm":1},{"ts":1687680000000,"open":"1911.59","high":"1925","low":"1907.54","close":"1918.96","volume":"3506134","vol_ccy":"350613.4","vol_ccy_quote":"671810255.745","confirm":1},{"ts":1687694400000,"open":"1918.86","high":"1920.75","low":"1881.14","close":"1886.78","volume":"5223261","vol_ccy":"522326.1","vol_ccy_quote":"991976301.951","confirm":1},{"ts":1687708800000,"open":"1886.78","high":"1896","low":"1881.2","close":"1894.99","volume":"2371228","vol_ccy":"237122.8","vol_ccy_quote":"448063009.623","confirm":1},{"ts":1687723200000,"open":"1894.99","high":"1907.5","low":"1888.21","close":"1898.96","volume":"1450181","vol_ccy":"145018.1","vol_ccy_quote":"275379077.297","confirm":1},{"ts":1687737600000,"open":"1898.96","high":"1904.85","low":"1865","close":"1880.64","volume":"4267811","vol_ccy":"426781.1","vol_ccy_quote":"802430750.792","confirm":1},{"ts":1687752000000,"open":"1880.64","high":"1905","low":"1870.22","close":"1892.53","volume":"3716803","vol_ccy":"371680.3","vol_ccy_quote":"702158071.605","confirm":1},{"ts":1687766400000,"open":"1892.53","high":"1893.96","low":"1872.01","close":"1881.02","volume":"2679763","vol_ccy":"267976.3","vol_ccy_quote":"504491550.34","confirm":1},{"ts":1687780800000,"open":"1881.01","high":"1909.79","low":"1870.55","close":"1889.01","volume":"5986857","vol_ccy":"598685.7","vol_ccy_quote":"1131196708.369","confirm":1},{"ts":1687795200000,"open":"1889","high":"1891","low":"1835.23","close":"1853.96","volume":"7977452","vol_ccy":"797745.2","vol_ccy_quote":"1479739470.165","confirm":1},{"ts":1687809600000,"open":"1854.03","high":"1860.52","low":"1847.11","close":"1858.61","volume":"1672262","vol_ccy":"167226.2","vol_ccy_quote":"310197244.105","confirm":1},{"ts":1687824000000,"open":"1858.61","high":"1879.69","low":"1855.11","close":"1871.92","volume":"2694699","vol_ccy":"269469.9","vol_ccy_quote":"503155616.482","confirm":1},{"ts":1687838400000,"open":"1871.92","high":"1879.48","low":"1862.25","close":"1875.59","volume":"2219590","vol_ccy":"221959","vol_ccy_quote":"415164445.478","confirm":1},{"ts":1687852800000,"open":"1875.59","high":"1890.97","low":"1871.15","close":"1881.58","volume":"3780909","vol_ccy":"378090.9","vol_ccy_quote":"711010529.662","confirm":1},{"ts":1687867200000,"open":"1881.58","high":"1896.58","low":"1863","close":"1871.41","volume":"5938302","vol_ccy":"593830.2","vol_ccy_quote":"1116501114.317","confirm":1},{"ts":1687881600000,"open":"1871.42","high":"1912.79","low":"1869.43","close":"1894.41","volume":"5431520","vol_ccy":"543152","vol_ccy_quote":"1030532416.348","confirm":1},{"ts":1687896000000,"open":"1894.3","high":"1897.66","low":"1885","close":"1890.06","volume":"1416571","vol_ccy":"141657.1","vol_ccy_quote":"267816447.745","confirm":1},{"ts":1687910400000,"open":"1890.06","high":"1890.67","low":"1853","close":"1867.07","volume":"5166975","vol_ccy":"516697.5","vol_ccy_quote":"965984303.794","confirm":1},{"ts":1687924800000,"open":"1867.07","high":"1870.51","low":"1847.54","close":"1851.12","volume":"3756522","vol_ccy":"375652.2","vol_ccy_quote":"698358127.716","confirm":1},{"ts":1687939200000,"open":"1851.12","high":"1865.5","low":"1850.2","close":"1860.65","volume":"1675847","vol_ccy":"167584.7","vol_ccy_quote":"311495761.614","confirm":1},{"ts":1687953600000,"open":"1860.66","high":"1869.48","low":"1844.83","close":"1859.63","volume":"4993640","vol_ccy":"499364","vol_ccy_quote":"927225618.117","confirm":1},{"ts":1687968000000,"open":"1859.64","high":"1865.55","low":"1815.49","close":"1832.36","volume":"6378891","vol_ccy":"637889.1","vol_ccy_quote":"1173925521.008","confirm":1},{"ts":1687982400000,"open":"1832.35","high":"1837.55","low":"1824.54","close":"1828.69","volume":"2336557","vol_ccy":"233655.7","vol_ccy_quote":"427670212.588","confirm":1},{"ts":1687996800000,"open":"1828.69","high":"1843.74","low":"1828.25","close":"1838.29","volume":"1941508","vol_ccy":"194150.8","vol_ccy_quote":"356392146.847","confirm":1},{"ts":1688011200000,"open":"1838.3","high":"1851.52","low":"1836.7","close":"1846.88","volume":"2020664","vol_ccy":"202066.4","vol_ccy_quote":"372456939.444","confirm":1},{"ts":1688025600000,"open":"1846.88","high":"1873.58","low":"1846.44","close":"1869.79","volume":"5031539","vol_ccy":"503153.9","vol_ccy_quote":"936808679.785","confirm":1},{"ts":1688040000000,"open":"1869.79","high":"1882","low":"1846.64","close":"1852.18","volume":"5349471","vol_ccy":"534947.1","vol_ccy_quote":"996804832.316","confirm":1},{"ts":1688054400000,"open":"1852.17","high":"1860.97","low":"1841.13","close":"1857.56","volume":"2545520","vol_ccy":"254552","vol_ccy_quote":"471460305.465","confirm":1},{"ts":1688068800000,"open":"1857.56","high":"1859.87","low":"1842.33","close":"1852.21","volume":"1380549","vol_ccy":"138054.9","vol_ccy_quote":"255477443.654","confirm":1},{"ts":1688083200000,"open":"1852.24","high":"1879.49","low":"1841.22","close":"1873.55","volume":"4452499","vol_ccy":"445249.9","vol_ccy_quote":"828001162.279","confirm":1},{"ts":1688097600000,"open":"1873.56","high":"1908.79","low":"1869.07","close":"1887.42","volume":"8158250","vol_ccy":"815825","vol_ccy_quote":"1540230034.258","confirm":1},{"ts":1688112000000,"open":"1887.43","high":"1895.39","low":"1883","close":"1891.16","volume":"2732329","vol_ccy":"273232.9","vol_ccy_quote":"516147450.109","confirm":1},{"ts":1688126400000,"open":"1891.16","high":"1914.96","low":"1822.48","close":"1852.48","volume":"15721012","vol_ccy":"1572101.2","vol_ccy_quote":"2933085990.596","confirm":1},{"ts":1688140800000,"open":"1852.47","high":"1948","low":"1849.12","close":"1927.07","volume":"13918834","vol_ccy":"1391883.4","vol_ccy_quote":"2662532691.379","confirm":1},{"ts":1688155200000,"open":"1927","high":"1944.66","low":"1918.43","close":"1933.91","volume":"2172893","vol_ccy":"217289.3","vol_ccy_quote":"419728012.96","confirm":1},{"ts":1688169600000,"open":"1933.99","high":"1945","low":"1917.58","close":"1920.66","volume":"2799579","vol_ccy":"279957.9","vol_ccy_quote":"540071105.166","confirm":1},{"ts":1688184000000,"open":"1920.66","high":"1922.98","low":"1909.09","close":"1920.19","volume":"2446131","vol_ccy":"244613.1","vol_ccy_quote":"468754537.714","confirm":1},{"ts":1688198400000,"open":"1920.25","high":"1926.99","low":"1911.55","close":"1922.3","volume":"2438718","vol_ccy":"243871.8","vol_ccy_quote":"468248331.397","confirm":1},{"ts":1688212800000,"open":"1922.29","high":"1929.95","low":"1916.71","close":"1922.72","volume":"1826509","vol_ccy":"182650.9","vol_ccy_quote":"351448741.338","confirm":1},{"ts":1688227200000,"open":"1922.72","high":"1924.5","low":"1916.5","close":"1922.7","volume":"1121114","vol_ccy":"112111.4","vol_ccy_quote":"215267962.247","confirm":1},{"ts":1688241600000,"open":"1922.69","high":"1928.01","low":"1920.76","close":"1924.42","volume":"536490","vol_ccy":"53649","vol_ccy_quote":"103200584.774","confirm":1},{"ts":1688256000000,"open":"1924.42","high":"1926.97","low":"1911.35","close":"1914.74","volume":"1778559","vol_ccy":"177855.9","vol_ccy_quote":"341222124.042","confirm":1},{"ts":1688270400000,"open":"1914.74","high":"1917.3","low":"1910","close":"1915.1","volume":"1313339","vol_ccy":"131333.9","vol_ccy_quote":"251455653.794","confirm":1},{"ts":1688284800000,"open":"1915.1","high":"1922.99","low":"1912","close":"1920.29","volume":"1468468","vol_ccy":"146846.8","vol_ccy_quote":"281527366.756","confirm":1},{"ts":1688299200000,"open":"1920.28","high":"1928.18","low":"1885","close":"1918.36","volume":"5579839","vol_ccy":"557983.9","vol_ccy_quote":"1065884498.404","confirm":1},{"ts":1688313600000,"open":"1918.36","high":"1924.53","low":"1902.06","close":"1914.43","volume":"2881123","vol_ccy":"288112.3","vol_ccy_quote":"551243231.806","confirm":1},{"ts":1688328000000,"open":"1914.43","high":"1964.87","low":"1911.45","close":"1937.99","volume":"5813845","vol_ccy":"581384.5","vol_ccy_quote":"1126761492.671","confirm":1},{"ts":1688342400000,"open":"1937.99","high":"1953.98","low":"1933.57","close":"1948.54","volume":"2368121","vol_ccy":"236812.1","vol_ccy_quote":"460580282.539","confirm":1},{"ts":1688356800000,"open":"1948.53","high":"1974.98","low":"1941.12","close":"1967.39","volume":"4219782","vol_ccy":"421978.2","vol_ccy_quote":"825791024.412","confirm":1},{"ts":1688371200000,"open":"1967.39","high":"1978","low":"1954.77","close":"1962","volume":"3147081","vol_ccy":"314708.1","vol_ccy_quote":"618112671.944","confirm":1},{"ts":1688385600000,"open":"1962","high":"1977","low":"1954.18","close":"1968.39","volume":"4712589","vol_ccy":"471258.9","vol_ccy_quote":"926413178.338","confirm":1},{"ts":1688400000000,"open":"1968.4","high":"1975.51","low":"1953.12","close":"1967.63","volume":"3413226","vol_ccy":"341322.6","vol_ccy_quote":"670575959.136","confirm":1},{"ts":1688414400000,"open":"1967.72","high":"1968.48","low":"1945.96","close":"1955.7","volume":"1814617","vol_ccy":"181461.7","vol_ccy_quote":"354978044.535","confirm":1},{"ts":1688428800000,"open":"1955.69","high":"1967.65","low":"1950.68","close":"1962.87","volume":"1968885","vol_ccy":"196888.5","vol_ccy_quote":"385361600.815","confirm":1},{"ts":1688443200000,"open":"1962.87","high":"1963","low":"1946.56","close":"1948.7","volume":"1894671","vol_ccy":"189467.1","vol_ccy_quote":"370126603.561","confirm":1},{"ts":1688457600000,"open":"1948.67","high":"1962","low":"1946.44","close":"1960.7","volume":"1750871","vol_ccy":"175087.1","vol_ccy_quote":"342324140.477","confirm":1},{"ts":1688472000000,"open":"1960.71","high":"1961.52","low":"1950.53","close":"1954.7","volume":"1708235","vol_ccy":"170823.5","vol_ccy_quote":"334158333.022","confirm":1},{"ts":1688486400000,"open":"1954.7","high":"1966.51","low":"1931.39","close":"1934.71","volume":"4572622","vol_ccy":"457262.2","vol_ccy_quote":"890896067.309","confirm":1},{"ts":1688500800000,"open":"1934.7","high":"1942.84","low":"1932.37","close":"1936.69","volume":"1168462","vol_ccy":"116846.2","vol_ccy_quote":"226621907.493","confirm":1},{"ts":1688515200000,"open":"1936.69","high":"1942.48","low":"1933.91","close":"1941.32","volume":"1292923","vol_ccy":"129292.3","vol_ccy_quote":"250748472.404","confirm":1},{"ts":1688529600000,"open":"1941.32","high":"1941.9","low":"1933","close":"1936.47","volume":"1380384","vol_ccy":"138038.4","vol_ccy_quote":"267303849.912","confirm":1},{"ts":1688544000000,"open":"1936.46","high":"1936.99","low":"1905","close":"1910.71","volume":"6983502","vol_ccy":"698350.2","vol_ccy_quote":"1341031877.872","confirm":1},{"ts":1688558400000,"open":"1910.7","high":"1914.63","low":"1893.67","close":"1902.79","volume":"5152849","vol_ccy":"515284.9","vol_ccy_quote":"981183318.035","confirm":1},{"ts":1688572800000,"open":"1902.78","high":"1917.99","low":"1901.22","close":"1907.79","volume":"2017145","vol_ccy":"201714.5","vol_ccy_quote":"385393446.332","confirm":1},{"ts":1688587200000,"open":"1907.8","high":"1916.05","low":"1903.8","close":"1910.26","volume":"1098284","vol_ccy":"109828.4","vol_ccy_quote":"209889383.83","confirm":1},{"ts":1688601600000,"open":"1910.25","high":"1916","low":"1898.18","close":"1913.39","volume":"2038798","vol_ccy":"203879.8","vol_ccy_quote":"389150265.751","confirm":1},{"ts":1688616000000,"open":"1913.4","high":"1929.92","low":"1909.56","close":"1924.73","volume":"3208442","vol_ccy":"320844.2","vol_ccy_quote":"616435255.242","confirm":1},{"ts":1688630400000,"open":"1924.73","high":"1957.97","low":"1910.6","close":"1917.73","volume":"8442372","vol_ccy":"844237.2","vol_ccy_quote":"1636456238.405","confirm":1},{"ts":1688644800000,"open":"1917.73","high":"1918.91","low":"1865","close":"1888.37","volume":"12075625","vol_ccy":"1207562.5","vol_ccy_quote":"2282125825.128","confirm":1},{"ts":1688659200000,"open":"1888.36","high":"1894.5","low":"1878.42","close":"1885.62","volume":"2179319","vol_ccy":"217931.9","vol_ccy_quote":"411088225.301","confirm":1},{"ts":1688673600000,"open":"1885.61","high":"1888","low":"1845.59","close":"1845.87","volume":"4061479","vol_ccy":"406147.9","vol_ccy_quote":"756466630.293","confirm":1},{"ts":1688688000000,"open":"1845.86","high":"1859.72","low":"1825","close":"1857.55","volume":"5046177","vol_ccy":"504617.7","vol_ccy_quote":"929230605.045","confirm":1},{"ts":1688702400000,"open":"1857.55","high":"1863.82","low":"1851.31","close":"1855.82","volume":"1991657","vol_ccy":"199165.7","vol_ccy_quote":"369786979.369","confirm":1},{"ts":1688716800000,"open":"1855.82","high":"1865.75","low":"1853.35","close":"1860.06","volume":"1582604","vol_ccy":"158260.4","vol_ccy_quote":"294470895.143","confirm":1},{"ts":1688731200000,"open":"1860.07","high":"1878.6","low":"1850.59","close":"1872.4","volume":"5442599","vol_ccy":"544259.9","vol_ccy_quote":"1015871477.535","confirm":1},{"ts":1688745600000,"open":"1872.4","high":"1875.38","low":"1854.97","close":"1864.23","volume":"1930195","vol_ccy":"193019.5","vol_ccy_quote":"360106084.95","confirm":1},{"ts":1688760000000,"open":"1864.22","high":"1872.88","low":"1863.12","close":"1871.53","volume":"759011","vol_ccy":"75901.1","vol_ccy_quote":"141789463.641","confirm":1},{"ts":1688774400000,"open":"1871.54","high":"1873.74","low":"1862.08","close":"1864.24","volume":"1203002","vol_ccy":"120300.2","vol_ccy_quote":"224732794.609","confirm":1},{"ts":1688788800000,"open":"1864.24","high":"1864.24","low":"1855.06","close":"1861.8","volume":"1474977","vol_ccy":"147497.7","vol_ccy_quote":"274324133.165","confirm":1},{"ts":1688803200000,"open":"1861.8","high":"1867.65","low":"1857.16","close":"1859.54","volume":"1393598","vol_ccy":"139359.8","vol_ccy_quote":"259535862.056","confirm":1},{"ts":1688817600000,"open":"1859.54","high":"1861.97","low":"1856.01","close":"1859.48","volume":"885435","vol_ccy":"88543.5","vol_ccy_quote":"164615872.146","confirm":1},{"ts":1688832000000,"open":"1859.47","high":"1866.77","low":"1843.15","close":"1846.99","volume":"2028058","vol_ccy":"202805.8","vol_ccy_quote":"376273689.576","confirm":1},{"ts":1688846400000,"open":"1846.99","high":"1866.67","low":"1842.01","close":"1865.26","volume":"1343106","vol_ccy":"134310.6","vol_ccy_quote":"249102133.644","confirm":1},{"ts":1688860800000,"open":"1865.25","high":"1874.81","low":"1862.69","close":"1867.51","volume":"2218136","vol_ccy":"221813.6","vol_ccy_quote":"414506429.127","confirm":1},{"ts":1688875200000,"open":"1867.52","high":"1870.58","low":"1863.54","close":"1866.99","volume":"1003829","vol_ccy":"100382.9","vol_ccy_quote":"187444187.203","confirm":1},{"ts":1688889600000,"open":"1866.99","high":"1869.75","low":"1864.29","close":"1869","volume":"587432","vol_ccy":"58743.2","vol_ccy_quote":"109701156.46","confirm":1},{"ts":1688904000000,"open":"1869","high":"1880","low":"1856.04","close":"1866.17","volume":"4020380","vol_ccy":"402038","vol_ccy_quote":"751416366.578","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"1868.87","low":"1861.77","close":"1868.44","volume":"764248","vol_ccy":"76424.8","vol_ccy_quote":"142554933.287","confirm":1},{"ts":1688932800000,"open":"1868.45","high":"1872","low":"1856","close":"1862.8","volume":"1368371","vol_ccy":"136837.1","vol_ccy_quote":"255149917.892","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"1868.1","low":"1846.35","close":"1861.63","volume":"3244340","vol_ccy":"324434","vol_ccy_quote":"602491433.01","confirm":1},{"ts":1688961600000,"open":"1861.64","high":"1863.15","low":"1852.66","close":"1856.35","volume":"1503714","vol_ccy":"150371.4","vol_ccy_quote":"279233321.513","confirm":1},{"ts":1688976000000,"open":"1856.34","high":"1865.96","low":"1848.83","close":"1864.31","volume":"2030814","vol_ccy":"203081.4","vol_ccy_quote":"377703171.909","confirm":1},{"ts":1688990400000,"open":"1864.31","high":"1874.3","low":"1859.94","close":"1870.68","volume":"2708457","vol_ccy":"270845.7","vol_ccy_quote":"505795057.376","confirm":1},{"ts":1689004800000,"open":"1870.69","high":"1901.82","low":"1865.04","close":"1899.88","volume":"4295949","vol_ccy":"429594.9","vol_ccy_quote":"809310921.884","confirm":1},{"ts":1689019200000,"open":"1899.88","high":"1906","low":"1866.84","close":"1880.6","volume":"4023043","vol_ccy":"402304.3","vol_ccy_quote":"758571619.142","confirm":1},{"ts":1689033600000,"open":"1880.61","high":"1885","low":"1875.21","close":"1880","volume":"1798472","vol_ccy":"179847.2","vol_ccy_quote":"338082786.41","confirm":1},{"ts":1689048000000,"open":"1880.01","high":"1892.71","low":"1876.72","close":"1882.88","volume":"1861172","vol_ccy":"186117.2","vol_ccy_quote":"350671604.869","confirm":1},{"ts":1689062400000,"open":"1882.87","high":"1884.16","low":"1864.15","close":"1867.56","volume":"3082500","vol_ccy":"308250","vol_ccy_quote":"576843996.995","confirm":1},{"ts":1689076800000,"open":"1867.56","high":"1882.68","low":"1862.07","close":"1871.77","volume":"4311534","vol_ccy":"431153.4","vol_ccy_quote":"806954496.893","confirm":1},{"ts":1689091200000,"open":"1871.78","high":"1876.5","low":"1865.53","close":"1874.59","volume":"1534810","vol_ccy":"153481","vol_ccy_quote":"287223437.762","confirm":1},{"ts":1689105600000,"open":"1874.6","high":"1880.41","low":"1871.05","close":"1877.99","volume":"1018075","vol_ccy":"101807.5","vol_ccy_quote":"191052612.821","confirm":1},{"ts":1689120000000,"open":"1877.99","high":"1889","low":"1876.29","close":"1880.39","volume":"2288009","vol_ccy":"228800.9","vol_ccy_quote":"430676892.884","confirm":1},{"ts":1689134400000,"open":"1880.38","high":"1896","low":"1878.52","close":"1890.42","volume":"2832591","vol_ccy":"283259.1","vol_ccy_quote":"535073035.138","confirm":1},{"ts":1689148800000,"open":"1890.32","high":"1891.88","low":"1886.65","close":"1891","volume":"1206814","vol_ccy":"120681.4","vol_ccy_quote":"227936052.164","confirm":1},{"ts":1689163200000,"open":"1890.99","high":"1902.56","low":"1877.77","close":"1883.84","volume":"8488209","vol_ccy":"848820.9","vol_ccy_quote":"1604710297.148","confirm":1},{"ts":1689177600000,"open":"1883.84","high":"1891.42","low":"1866.56","close":"1870.01","volume":"4116145","vol_ccy":"411614.5","vol_ccy_quote":"773921700.245","confirm":1},{"ts":1689192000000,"open":"1870.01","high":"1874.56","low":"1864","close":"1872.16","volume":"1613620","vol_ccy":"161362","vol_ccy_quote":"301748337.826","confirm":1},{"ts":1689206400000,"open":"1872.17","high":"1876.54","low":"1865.82","close":"1867.93","volume":"1651653","vol_ccy":"165165.3","vol_ccy_quote":"309017159.831","confirm":1},{"ts":1689220800000,"open":"1867.92","high":"1874.5","low":"1863","close":"1870.35","volume":"1907903","vol_ccy":"190790.3","vol_ccy_quote":"356590678.268","confirm":1},{"ts":1689235200000,"open":"1870.35","high":"1885.59","low":"1869.63","close":"1883.87","volume":"2602655","vol_ccy":"260265.5","vol_ccy_quote":"489214789.65","confirm":1},{"ts":1689249600000,"open":"1883.88","high":"1944.5","low":"1875.29","close":"1932.47","volume":"10450151","vol_ccy":"1045015.1","vol_ccy_quote":"1996734482.592","confirm":1},{"ts":1689264000000,"open":"1932.47","high":"2017.13","low":"1930.21","close":"1995.55","volume":"18767912","vol_ccy":"1876791.2","vol_ccy_quote":"3708741916.302","confirm":1},{"ts":1689278400000,"open":"1995.55","high":"2010.96","low":"1972.33","close":"2005.19","volume":"3490267","vol_ccy":"349026.7","vol_ccy_quote":"694775463.45","confirm":1},{"ts":1689292800000,"open":"2005.2","high":"2030","low":"2002.33","close":"2009.61","volume":"5261932","vol_ccy":"526193.2","vol_ccy_quote":"1060219969.277","confirm":1},{"ts":1689307200000,"open":"2009.61","high":"2012.65","low":"1987.25","close":"1991.36","volume":"2527241","vol_ccy":"252724.1","vol_ccy_quote":"505804112.54","confirm":1},{"ts":1689321600000,"open":"1991.36","high":"2004","low":"1985","close":"1993.08","volume":"2705623","vol_ccy":"270562.3","vol_ccy_quote":"539535520.486","confirm":1},{"ts":1689336000000,"open":"1993.08","high":"2007.64","low":"1985","close":"1998.51","volume":"3450301","vol_ccy":"345030.1","vol_ccy_quote":"688914054.688","confirm":1},{"ts":1689350400000,"open":"1998.54","high":"2000.85","low":"1896.27","close":"1912.86","volume":"14075154","vol_ccy":"1407515.4","vol_ccy_quote":"2735430996.948","confirm":1},{"ts":1689364800000,"open":"1912.86","high":"1937.95","low":"1900.2","close":"1937.32","volume":"2798651","vol_ccy":"279865.1","vol_ccy_quote":"537184985.815","confirm":1},{"ts":1689379200000,"open":"1937.31","high":"1937.51","low":"1926.26","close":"1930.12","volume":"1333872","vol_ccy":"133387.2","vol_ccy_quote":"257629151.574","confirm":1},{"ts":1689393600000,"open":"1930.12","high":"1943","low":"1926.8","close":"1941.41","volume":"1544890","vol_ccy":"154489","vol_ccy_quote":"298877497.761","confirm":1},{"ts":1689408000000,"open":"1941.42","high":"1946.86","low":"1936.5","close":"1939.82","volume":"1394302","vol_ccy":"139430.2","vol_ccy_quote":"270631479.927","confirm":1},{"ts":1689422400000,"open":"1939.82","high":"1941.28","low":"1927.99","close":"1935.01","volume":"1410642","vol_ccy":"141064.2","vol_ccy_quote":"272969333.314","confirm":1},{"ts":1689436800000,"open":"1935.01","high":"1939.71","low":"1929.34","close":"1933.69","volume":"1134217","vol_ccy":"113421.7","vol_ccy_quote":"219393100.583","confirm":1},{"ts":1689451200000,"open":"1933.7","high":"1933.7","low":"1926","close":"1931.19","volume":"654138","vol_ccy":"65413.8","vol_ccy_quote":"126215800.489","confirm":1},{"ts":1689465600000,"open":"1931.19","high":"1938","low":"1913.09","close":"1923.47","volume":"2794940","vol_ccy":"279494","vol_ccy_quote":"538232315.418","confirm":1},{"ts":1689480000000,"open":"1923.47","high":"1932.13","low":"1920.56","close":"1925.21","volume":"1246971","vol_ccy":"124697.1","vol_ccy_quote":"240215490.379","confirm":1},{"ts":1689494400000,"open":"1925.21","high":"1936.94","low":"1925.21","close":"1932.71","volume":"1194177","vol_ccy":"119417.7","vol_ccy_quote":"230521293.748","confirm":1},{"ts":1689508800000,"open":"1932.7","high":"1943.88","low":"1928.28","close":"1936.79","volume":"2031329","vol_ccy":"203132.9","vol_ccy_quote":"393382502.372","confirm":1},{"ts":1689523200000,"open":"1936.8","high":"1939.5","low":"1925.5","close":"1927.96","volume":"1187048","vol_ccy":"118704.8","vol_ccy_quote":"229471522.51","confirm":1},{"ts":1689537600000,"open":"1927.96","high":"1937.81","low":"1916.67","close":"1922.46","volume":"1702508","vol_ccy":"170250.8","vol_ccy_quote":"327913993.14","confirm":1},{"ts":1689552000000,"open":"1922.46","high":"1932.5","low":"1916.89","close":"1930.82","volume":"1824863","vol_ccy":"182486.3","vol_ccy_quote":"351133956.5","confirm":1},{"ts":1689566400000,"open":"1930.83","high":"1936.13","low":"1926.1","close":"1928.87","volume":"1462432","vol_ccy":"146243.2","vol_ccy_quote":"282415166.553","confirm":1},{"ts":1689580800000,"open":"1928.87","high":"1931.51","low":"1891.04","close":"1910.05","volume":"6201575","vol_ccy":"620157.5","vol_ccy_quote":"1185507116.601","confirm":1},{"ts":1689595200000,"open":"1910.06","high":"1917.52","low":"1900.12","close":"1908.43","volume":"3895792","vol_ccy":"389579.2","vol_ccy_quote":"743765932.143","confirm":1},{"ts":1689609600000,"open":"1908.43","high":"1913.27","low":"1873.03","close":"1886.8","volume":"6463003","vol_ccy":"646300.3","vol_ccy_quote":"1223384448.452","confirm":1},{"ts":1689624000000,"open":"1886.8","high":"1920.96","low":"1886.08","close":"1911.1","volume":"2720688","vol_ccy":"272068.8","vol_ccy_quote":"518781138.017","confirm":1},{"ts":1689638400000,"open":"1911.1","high":"1917.57","low":"1905.8","close":"1908.89","volume":"1542198","vol_ccy":"154219.8","vol_ccy_quote":"294854415.631","confirm":1},{"ts":1689652800000,"open":"1908.89","high":"1912.29","low":"1892.91","close":"1899.12","volume":"2672834","vol_ccy":"267283.4","vol_ccy_quote":"508476882.456","confirm":1},{"ts":1689667200000,"open":"1899.13","high":"1910","low":"1890","close":"1894.71","volume":"3060909","vol_ccy":"306090.9","vol_ccy_quote":"581649812.582","confirm":1},{"ts":1689681600000,"open":"1894.71","high":"1904.37","low":"1885","close":"1897.31","volume":"3839836","vol_ccy":"383983.6","vol_ccy_quote":"727268812.345","confirm":1},{"ts":1689696000000,"open":"1897.31","high":"1903.8","low":"1875.39","close":"1891.95","volume":"3501119","vol_ccy":"350111.9","vol_ccy_quote":"662094725.396","confirm":1},{"ts":1689710400000,"open":"1891.95","high":"1902.92","low":"1888.92","close":"1897.62","volume":"1174148","vol_ccy":"117414.8","vol_ccy_quote":"222716292.679","confirm":1},{"ts":1689724800000,"open":"1897.62","high":"1915.6","low":"1895.65","close":"1912.32","volume":"2971069","vol_ccy":"297106.9","vol_ccy_quote":"567115528.206","confirm":1},{"ts":1689739200000,"open":"1912.32","high":"1918","low":"1906.56","close":"1908.53","volume":"1760830","vol_ccy":"176083","vol_ccy_quote":"336822617.47","confirm":1},{"ts":1689753600000,"open":"1908.54","high":"1912.4","low":"1902.27","close":"1909.33","volume":"1432024","vol_ccy":"143202.4","vol_ccy_quote":"273173273.491","confirm":1},{"ts":1689768000000,"open":"1909.34","high":"1924.8","low":"1894.41","close":"1906.53","volume":"5007022","vol_ccy":"500702.2","vol_ccy_quote":"954835503.426","confirm":1},{"ts":1689782400000,"open":"1906.42","high":"1918.77","low":"1900.96","close":"1909.77","volume":"2585590","vol_ccy":"258559","vol_ccy_quote":"493665870.025","confirm":1},{"ts":1689796800000,"open":"1909.79","high":"1910","low":"1882.01","close":"1888.74","volume":"3073174","vol_ccy":"307317.4","vol_ccy_quote":"581472867.622","confirm":1},{"ts":1689811200000,"open":"1888.73","high":"1900.45","low":"1882.2","close":"1894.2","volume":"2134282","vol_ccy":"213428.2","vol_ccy_quote":"404053623.617","confirm":1},{"ts":1689825600000,"open":"1894.33","high":"1915","low":"1892.97","close":"1912.6","volume":"3081322","vol_ccy":"308132.2","vol_ccy_quote":"587328922.769","confirm":1},{"ts":1689840000000,"open":"1912.6","high":"1929.6","low":"1911.25","close":"1920.84","volume":"3926370","vol_ccy":"392637","vol_ccy_quote":"753832862.473","confirm":1},{"ts":1689854400000,"open":"1920.85","high":"1922.87","low":"1883.96","close":"1888.72","volume":"6889112","vol_ccy":"688911.2","vol_ccy_quote":"1308684511.768","confirm":1},{"ts":1689868800000,"open":"1888.72","high":"1894.09","low":"1878","close":"1888.3","volume":"3283777","vol_ccy":"328377.7","vol_ccy_quote":"619350428.617","confirm":1},{"ts":1689883200000,"open":"1888.3","high":"1899.75","low":"1882.59","close":"1891.56","volume":"1357514","vol_ccy":"135751.4","vol_ccy_quote":"256824637.793","confirm":1},{"ts":1689897600000,"open":"1891.56","high":"1901.99","low":"1886.49","close":"1896.29","volume":"1946724","vol_ccy":"194672.4","vol_ccy_quote":"369001156.009","confirm":1},{"ts":1689912000000,"open":"1896.29","high":"1897.19","low":"1887.22","close":"1889.04","volume":"1262644","vol_ccy":"126264.4","vol_ccy_quote":"238908305.548","confirm":1},{"ts":1689926400000,"open":"1889.03","high":"1894.73","low":"1884.61","close":"1889.53","volume":"1559596","vol_ccy":"155959.6","vol_ccy_quote":"294655921.724","confirm":1},{"ts":1689940800000,"open":"1889.53","high":"1896.87","low":"1886.27","close":"1891.22","volume":"2359410","vol_ccy":"235941","vol_ccy_quote":"446456944.444","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1885","close":"1894.76","volume":"2874847","vol_ccy":"287484.7","vol_ccy_quote":"545057903.561","confirm":1},{"ts":1689969600000,"open":"1894.79","high":"1895.98","low":"1890.5","close":"1891.92","volume":"488351","vol_ccy":"48835.1","vol_ccy_quote":"92462041.753","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1897.76","low":"1891.21","close":"1892.95","volume":"880525","vol_ccy":"88052.5","vol_ccy_quote":"166776188.237","confirm":1},{"ts":1689998400000,"open":"1892.94","high":"1895.76","low":"1890.33","close":"1892.16","volume":"876079","vol_ccy":"87607.9","vol_ccy_quote":"165825045.075","confirm":1},{"ts":1690012800000,"open":"1892.16","high":"1894.7","low":"1883.68","close":"1888.35","volume":"1635797","vol_ccy":"163579.7","vol_ccy_quote":"308837193.264","confirm":1},{"ts":1690027200000,"open":"1888.35","high":"1890.5","low":"1885.21","close":"1888.89","volume":"873742","vol_ccy":"87374.2","vol_ccy_quote":"164944251.835","confirm":1},{"ts":1690041600000,"open":"1888.9","high":"1890.8","low":"1882","close":"1887.39","volume":"1203068","vol_ccy":"120306.8","vol_ccy_quote":"226863217.004","confirm":1},{"ts":1690056000000,"open":"1887.4","high":"1889","low":"1845","close":"1866.42","volume":"3934612","vol_ccy":"393461.2","vol_ccy_quote":"733077258.554","confirm":1},{"ts":1690070400000,"open":"1866.42","high":"1873.8","low":"1858.03","close":"1868.96","volume":"2276468","vol_ccy":"227646.8","vol_ccy_quote":"425101456.589","confirm":1},{"ts":1690084800000,"open":"1868.95","high":"1879.33","low":"1868.92","close":"1874.92","volume":"1499370","vol_ccy":"149937","vol_ccy_quote":"281084888.24","confirm":1},{"ts":1690099200000,"open":"1874.92","high":"1878.39","low":"1873.36","close":"1874.6","volume":"644680","vol_ccy":"64468","vol_ccy_quote":"120936731.883","confirm":1},{"ts":1690113600000,"open":"1874.6","high":"1876","low":"1871.45","close":"1874.26","volume":"765507","vol_ccy":"76550.7","vol_ccy_quote":"143447178.757","confirm":1},{"ts":1690128000000,"open":"1874.25","high":"1905","low":"1874.05","close":"1889.23","volume":"4578310","vol_ccy":"457831","vol_ccy_quote":"865822119.121","confirm":1},{"ts":1690142400000,"open":"1889.24","high":"1893.97","low":"1875.2","close":"1888.58","volume":"1866173","vol_ccy":"186617.3","vol_ccy_quote":"351747263.698","confirm":1},{"ts":1690156800000,"open":"1888.59","high":"1891.38","low":"1866.16","close":"1868.74","volume":"3153285","vol_ccy":"315328.5","vol_ccy_quote":"591642196.905","confirm":1},{"ts":1690171200000,"open":"1868.73","high":"1878","low":"1862.67","close":"1875.25","volume":"2496768","vol_ccy":"249676.8","vol_ccy_quote":"467074587.636","confirm":1},{"ts":1690185600000,"open":"1875.25","high":"1875.26","low":"1830.03","close":"1852.8","volume":"6411035","vol_ccy":"641103.5","vol_ccy_quote":"1185739399.536","confirm":1},{"ts":1690200000000,"open":"1852.8","high":"1854.65","low":"1834.47","close":"1843.73","volume":"4536193","vol_ccy":"453619.3","vol_ccy_quote":"836886792.203","confirm":1},{"ts":1690214400000,"open":"1843.73","high":"1851","low":"1839.05","close":"1849.29","volume":"1737153","vol_ccy":"173715.3","vol_ccy_quote":"320709693.247","confirm":1},{"ts":1690228800000,"open":"1849.29","high":"1851.66","low":"1845.02","close":"1849.79","volume":"730473","vol_ccy":"73047.3","vol_ccy_quote":"135054182.111","confirm":1},{"ts":1690243200000,"open":"1849.79","high":"1856.95","low":"1845.08","close":"1851.08","volume":"1662779","vol_ccy":"166277.9","vol_ccy_quote":"307847075.651","confirm":1},{"ts":1690257600000,"open":"1851.09","high":"1853.85","low":"1846.47","close":"1850.84","volume":"946865","vol_ccy":"94686.5","vol_ccy_quote":"175244250.911","confirm":1},{"ts":1690272000000,"open":"1850.84","high":"1863.99","low":"1849.52","close":"1853.61","volume":"1902218","vol_ccy":"190221.8","vol_ccy_quote":"353159572.779","confirm":1},{"ts":1690286400000,"open":"1853.6","high":"1868.88","low":"1852.18","close":"1857.6","volume":"3106285","vol_ccy":"310628.5","vol_ccy_quote":"577921282.298","confirm":1},{"ts":1690300800000,"open":"1857.61","high":"1866.64","low":"1852.64","close":"1857","volume":"1682858","vol_ccy":"168285.8","vol_ccy_quote":"312917430.142","confirm":1},{"ts":1690315200000,"open":"1857","high":"1865","low":"1856.01","close":"1857.64","volume":"836877","vol_ccy":"83687.7","vol_ccy_quote":"155682394.972","confirm":1},{"ts":1690329600000,"open":"1857.64","high":"1867.38","low":"1852.29","close":"1858.71","volume":"1975861","vol_ccy":"197586.1","vol_ccy_quote":"367300502.083","confirm":1},{"ts":1690344000000,"open":"1858.71","high":"1861.41","low":"1852.15","close":"1853.6","volume":"1566349","vol_ccy":"156634.9","vol_ccy_quote":"290710721.794","confirm":1},{"ts":1690358400000,"open":"1853.59","high":"1856.17","low":"1848.09","close":"1851","volume":"1440708","vol_ccy":"144070.8","vol_ccy_quote":"266809993.321","confirm":1},{"ts":1690372800000,"open":"1851","high":"1861.03","low":"1850.12","close":"1860.15","volume":"1757939","vol_ccy":"175793.9","vol_ccy_quote":"326500140.294","confirm":1},{"ts":1690387200000,"open":"1860.15","high":"1883.6","low":"1855.01","close":"1873.28","volume":"5791571","vol_ccy":"579157.1","vol_ccy_quote":"1081634760.77","confirm":1},{"ts":1690401600000,"open":"1873.29","high":"1888.03","low":"1866.34","close":"1871.79","volume":"3354373","vol_ccy":"335437.3","vol_ccy_quote":"629781081.401","confirm":1},{"ts":1690416000000,"open":"1871.8","high":"1879.43","low":"1867","close":"1875.89","volume":"1503087","vol_ccy":"150308.7","vol_ccy_quote":"281719470.381","confirm":1},{"ts":1690430400000,"open":"1875.9","high":"1882.18","low":"1861.1","close":"1871.47","volume":"2064233","vol_ccy":"206423.3","vol_ccy_quote":"386994211.731","confirm":1},{"ts":1690444800000,"open":"1871.47","high":"1886.1","low":"1869.51","close":"1876.79","volume":"3149202","vol_ccy":"314920.2","vol_ccy_quote":"591756146.686","confirm":1},{"ts":1690459200000,"open":"1876.79","high":"1879","low":"1863.98","close":"1869","volume":"2954294","vol_ccy":"295429.4","vol_ccy_quote":"552982057.877","confirm":1},{"ts":1690473600000,"open":"1869","high":"1869.65","low":"1855.09","close":"1861","volume":"2784867","vol_ccy":"278486.7","vol_ccy_quote":"518720391.255","confirm":1},{"ts":1690488000000,"open":"1861","high":"1862.86","low":"1855.23","close":"1861.56","volume":"1118240","vol_ccy":"111824","vol_ccy_quote":"207948435.592","confirm":1},{"ts":1690502400000,"open":"1861.55","high":"1865.5","low":"1860.1","close":"1862.99","volume":"1131913","vol_ccy":"113191.3","vol_ccy_quote":"210825219.937","confirm":1},{"ts":1690516800000,"open":"1862.99","high":"1864.88","low":"1856.32","close":"1859.3","volume":"1392752","vol_ccy":"139275.2","vol_ccy_quote":"259138787.355","confirm":1},{"ts":1690531200000,"open":"1859.3","high":"1868.99","low":"1859.06","close":"1866.66","volume":"1718221","vol_ccy":"171822.1","vol_ccy_quote":"320557220.179","confirm":1},{"ts":1690545600000,"open":"1866.66","high":"1883.35","low":"1866.3","close":"1875.18","volume":"4352917","vol_ccy":"435291.7","vol_ccy_quote":"816356368.764","confirm":1},{"ts":1690560000000,"open":"1875.18","high":"1879.79","low":"1866.36","close":"1873.95","volume":"2411670","vol_ccy":"241167","vol_ccy_quote":"451753405.568","confirm":1},{"ts":1690574400000,"open":"1873.9","high":"1877.76","low":"1872.24","close":"1874.03","volume":"476516","vol_ccy":"47651.6","vol_ccy_quote":"89374115.269","confirm":1},{"ts":1690588800000,"open":"1874.03","high":"1877.46","low":"1872.59","close":"1873.75","volume":"757002","vol_ccy":"75700.2","vol_ccy_quote":"141912211.405","confirm":1},{"ts":1690603200000,"open":"1873.67","high":"1877.23","low":"1871.5","close":"1872.58","volume":"785717","vol_ccy":"78571.7","vol_ccy_quote":"147271459.852","confirm":1},{"ts":1690617600000,"open":"1872.58","high":"1874.15","low":"1869.33","close":"1870.8","volume":"965050","vol_ccy":"96505","vol_ccy_quote":"180628026.928","confirm":1},{"ts":1690632000000,"open":"1870.79","high":"1875.8","low":"1870.56","close":"1872.49","volume":"697794","vol_ccy":"69779.4","vol_ccy_quote":"130725049.129","confirm":1},{"ts":1690646400000,"open":"1872.5","high":"1880","low":"1871.27","close":"1877.95","volume":"958420","vol_ccy":"95842","vol_ccy_quote":"179805140.355","confirm":1},{"ts":1690660800000,"open":"1877.96","high":"1886.96","low":"1877.96","close":"1880.25","volume":"1557012","vol_ccy":"155701.2","vol_ccy_quote":"293145031.055","confirm":1},{"ts":1690675200000,"open":"1880.24","high":"1881.74","low":"1877.27","close":"1878.2","volume":"757259","vol_ccy":"75725.9","vol_ccy_quote":"142285467.445","confirm":1},{"ts":1690689600000,"open":"1878.2","high":"1879.39","low":"1873.73","close":"1875.3","volume":"750209","vol_ccy":"75020.9","vol_ccy_quote":"140738738.029","confirm":1},{"ts":1690704000000,"open":"1875.3","high":"1877.31","low":"1872.67","close":"1876.04","volume":"819607","vol_ccy":"81960.7","vol_ccy_quote":"153661015.14","confirm":1},{"ts":1690718400000,"open":"1876.03","high":"1885.29","low":"1871.2","close":"1876.09","volume":"2287338","vol_ccy":"228733.8","vol_ccy_quote":"429727041.607","confirm":1},{"ts":1690732800000,"open":"1876.09","high":"1879.09","low":"1857.77","close":"1862.56","volume":"2694564","vol_ccy":"269456.4","vol_ccy_quote":"503671270.762","confirm":1},{"ts":1690747200000,"open":"1862.55","high":"1865.75","low":"1848","close":"1861.97","volume":"3983933","vol_ccy":"398393.3","vol_ccy_quote":"740107152.286","confirm":1},{"ts":1690761600000,"open":"1861.97","high":"1878","low":"1861.24","close":"1869.36","volume":"2651364","vol_ccy":"265136.4","vol_ccy_quote":"496004480.114","confirm":1},{"ts":1690776000000,"open":"1869.37","high":"1870.1","low":"1862.32","close":"1865.23","volume":"1541574","vol_ccy":"154157.4","vol_ccy_quote":"287594788.111","confirm":1},{"ts":1690790400000,"open":"1865.22","high":"1870.24","low":"1864.56","close":"1867.83","volume":"965826","vol_ccy":"96582.6","vol_ccy_quote":"180402076.357","confirm":1},{"ts":1690804800000,"open":"1867.82","high":"1873.82","low":"1856.85","close":"1857.72","volume":"3153852","vol_ccy":"315385.2","vol_ccy_quote":"588083574.525","confirm":1},{"ts":1690819200000,"open":"1857.71","high":"1863.64","low":"1854.8","close":"1857.16","volume":"2135110","vol_ccy":"213511","vol_ccy_quote":"396934813.808","confirm":1},{"ts":1690833600000,"open":"1857.17","high":"1860.87","low":"1851.5","close":"1857.01","volume":"1552823","vol_ccy":"155282.3","vol_ccy_quote":"288195740.318","confirm":1},{"ts":1690848000000,"open":"1857","high":"1864.95","low":"1808","close":"1827.21","volume":"8158248","vol_ccy":"815824.8","vol_ccy_quote":"1495659297.873","confirm":1},{"ts":1690862400000,"open":"1827.2","high":"1835.7","low":"1821.7","close":"1833.67","volume":"2640081","vol_ccy":"264008.1","vol_ccy_quote":"482878486.497","confirm":1},{"ts":1690876800000,"open":"1833.68","high":"1837.48","low":"1830.23","close":"1830.94","volume":"1499161","vol_ccy":"149916.1","vol_ccy_quote":"274947136.501","confirm":1},{"ts":1690891200000,"open":"1830.95","high":"1836.94","low":"1812","close":"1834.88","volume":"4668603","vol_ccy":"466860.3","vol_ccy_quote":"853865510.738","confirm":1},{"ts":1690905600000,"open":"1834.89","high":"1857.68","low":"1830.21","close":"1851","volume":"4411850","vol_ccy":"441185","vol_ccy_quote":"813467536.341","confirm":1},{"ts":1690920000000,"open":"1851","high":"1876.9","low":"1847","close":"1873.38","volume":"4411798","vol_ccy":"441179.8","vol_ccy_quote":"821908064.328","confirm":1},{"ts":1690934400000,"open":"1873.39","high":"1879.85","low":"1862.8","close":"1863.44","volume":"4200566","vol_ccy":"420056.6","vol_ccy_quote":"786089819.754","confirm":1},{"ts":1690948800000,"open":"1863.43","high":"1865.59","low":"1856.01","close":"1857.55","volume":"1783029","vol_ccy":"178302.9","vol_ccy_quote":"331882027.003","confirm":1},{"ts":1690963200000,"open":"1857.54","high":"1861.49","low":"1854.15","close":"1860.19","volume":"2237765","vol_ccy":"223776.5","vol_ccy_quote":"415650749.245","confirm":1},{"ts":1690977600000,"open":"1860.18","high":"1861.34","low":"1834","close":"1843.03","volume":"5403496","vol_ccy":"540349.6","vol_ccy_quote":"997791310.39","confirm":1},{"ts":1690992000000,"open":"1843.03","high":"1847.99","low":"1820","close":"1841.7","volume":"5970158","vol_ccy":"597015.8","vol_ccy_quote":"1094542944.842","confirm":1},{"ts":1691006400000,"open":"1841.69","high":"1845.55","low":"1837.14","close":"1839.61","volume":"1065769","vol_ccy":"106576.9","vol_ccy_quote":"196296061.389","confirm":1},{"ts":1691020800000,"open":"1839.61","high":"1846.62","low":"1837.38","close":"1841","volume":"1366717","vol_ccy":"136671.7","vol_ccy_quote":"251682633.494","confirm":1},{"ts":1691035200000,"open":"1841","high":"1841.49","low":"1832.13","close":"1832.86","volume":"1980881","vol_ccy":"198088.1","vol_ccy_quote":"363777095.295","confirm":1},{"ts":1691049600000,"open":"1832.86","high":"1838.9","low":"1826.01","close":"1837.66","volume":"2265728","vol_ccy":"226572.8","vol_ccy_quote":"415340930.562","confirm":1},{"ts":1691064000000,"open":"1837.67","high":"1849.95","low":"1833.67","close":"1840.01","volume":"3375616","vol_ccy":"337561.6","vol_ccy_quote":"621509977.611","confirm":1},{"ts":1691078400000,"open":"1840.01","high":"1859.5","low":"1839.29","close":"1845.76","volume":"3456384","vol_ccy":"345638.4","vol_ccy_quote":"639315108.706","confirm":1},{"ts":1691092800000,"open":"1845.76","high":"1854.7","low":"1831.19","close":"1836.11","volume":"2268843","vol_ccy":"226884.3","vol_ccy_quote":"417623184.272","confirm":1},{"ts":1691107200000,"open":"1836.1","high":"1839.4","low":"1827.69","close":"1834.46","volume":"1764391","vol_ccy":"176439.1","vol_ccy_quote":"323720620.295","confirm":1},{"ts":1691121600000,"open":"1834.46","high":"1838.3","low":"1830.5","close":"1837.49","volume":"1386806","vol_ccy":"138680.6","vol_ccy_quote":"254398292.255","confirm":1},{"ts":1691136000000,"open":"1837.5","high":"1841","low":"1833.77","close":"1834.89","volume":"1324208","vol_ccy":"132420.8","vol_ccy_quote":"243277394.22","confirm":1},{"ts":1691150400000,"open":"1834.86","high":"1851.86","low":"1831.4","close":"1847.19","volume":"4582754","vol_ccy":"458275.4","vol_ccy_quote":"844564857.074","confirm":1},{"ts":1691164800000,"open":"1847.2","high":"1848.97","low":"1826.66","close":"1831.6","volume":"2878675","vol_ccy":"287867.5","vol_ccy_quote":"528583108.687","confirm":1},{"ts":1691179200000,"open":"1831.63","high":"1834.52","low":"1815.17","close":"1830.67","volume":"3262945","vol_ccy":"326294.5","vol_ccy_quote":"595585771.48","confirm":1},{"ts":1691193600000,"open":"1830.67","high":"1834","low":"1827.97","close":"1832.8","volume":"850037","vol_ccy":"85003.7","vol_ccy_quote":"155640538.518","confirm":1},{"ts":1691208000000,"open":"1832.8","high":"1834.09","low":"1828.65","close":"1831.18","volume":"724786","vol_ccy":"72478.6","vol_ccy_quote":"132763487.352","confirm":1},{"ts":1691222400000,"open":"1831.17","high":"1835","low":"1830.07","close":"1832.49","volume":"693408","vol_ccy":"69340.8","vol_ccy_quote":"127080831.338","confirm":1},{"ts":1691236800000,"open":"1832.49","high":"1837.38","low":"1830.57","close":"1833.9","volume":"1203374","vol_ccy":"120337.4","vol_ccy_quote":"220669214.536","confirm":1},{"ts":1691251200000,"open":"1833.9","high":"1839","low":"1831.14","close":"1835.33","volume":"876049","vol_ccy":"87604.9","vol_ccy_quote":"160793048.115","confirm":1},{"ts":1691265600000,"open":"1835.33","high":"1838.5","low":"1833.96","close":"1836.42","volume":"444468","vol_ccy":"44446.8","vol_ccy_quote":"81607805.187","confirm":1},{"ts":1691280000000,"open":"1836.42","high":"1838.93","low":"1833.34","close":"1835","volume":"574346","vol_ccy":"57434.6","vol_ccy_quote":"105440719.584","confirm":1},{"ts":1691294400000,"open":"1835","high":"1837.19","low":"1832.33","close":"1835.35","volume":"539370","vol_ccy":"53937","vol_ccy_quote":"98963933.604","confirm":1},{"ts":1691308800000,"open":"1835.36","high":"1838.12","low":"1828.58","close":"1832.83","volume":"1287790","vol_ccy":"128779","vol_ccy_quote":"235986623.6","confirm":1},{"ts":1691323200000,"open":"1832.82","high":"1833.25","low":"1825.82","close":"1829.45","volume":"1539006","vol_ccy":"153900.6","vol_ccy_quote":"281573839.241","confirm":1},{"ts":1691337600000,"open":"1829.46","high":"1836","low":"1828.41","close":"1831.68","volume":"991183","vol_ccy":"99118.3","vol_ccy_quote":"181680506.736","confirm":1},{"ts":1691352000000,"open":"1831.69","high":"1838","low":"1828.06","close":"1830.49","volume":"1098853","vol_ccy":"109885.3","vol_ccy_quote":"201381040.478","confirm":1},{"ts":1691366400000,"open":"1830.48","high":"1847.3","low":"1826.58","close":"1838.71","volume":"3346644","vol_ccy":"334664.4","vol_ccy_quote":"615612351.536","confirm":1},{"ts":1691380800000,"open":"1838.72","high":"1842.72","low":"1832.5","close":"1837.5","volume":"1810720","vol_ccy":"181072","vol_ccy_quote":"332637147.723","confirm":1},{"ts":1691395200000,"open":"1837.51","high":"1838","low":"1833.1","close":"1834.64","volume":"891462","vol_ccy":"89146.2","vol_ccy_quote":"163650422.437","confirm":1},{"ts":1691409600000,"open":"1834.64","high":"1838.07","low":"1813.38","close":"1818.63","volume":"4768072","vol_ccy":"476807.2","vol_ccy_quote":"870861785.069","confirm":1},{"ts":1691424000000,"open":"1818.62","high":"1832.99","low":"1798.1","close":"1825.7","volume":"9278983","vol_ccy":"927898.3","vol_ccy_quote":"1684508832.933","confirm":1},{"ts":1691438400000,"open":"1825.8","high":"1831.97","low":"1823.27","close":"1828.9","volume":"1026788","vol_ccy":"102678.8","vol_ccy_quote":"187623793.56","confirm":1},{"ts":1691452800000,"open":"1828.91","high":"1835.5","low":"1826","close":"1830.1","volume":"1695685","vol_ccy":"169568.5","vol_ccy_quote":"310395997.872","confirm":1},{"ts":1691467200000,"open":"1830.1","high":"1839.67","low":"1829.59","close":"1830.73","volume":"2276844","vol_ccy":"227684.4","vol_ccy_quote":"417702012.644","confirm":1},{"ts":1691481600000,"open":"1830.73","high":"1839","low":"1830.07","close":"1838.71","volume":"1577929","vol_ccy":"157792.9","vol_ccy_quote":"289394968.073","confirm":1},{"ts":1691496000000,"open":"1838.72","high":"1848.96","low":"1835.18","close":"1843.04","volume":"4664640","vol_ccy":"466464","vol_ccy_quote":"858975736.821","confirm":1},{"ts":1691510400000,"open":"1843.04","high":"1871.94","low":"1842.75","close":"1859.18","volume":"6845028","vol_ccy":"684502.8","vol_ccy_quote":"1271594416.483","confirm":1},{"ts":1691524800000,"open":"1859.11","high":"1876.93","low":"1854.32","close":"1855.98","volume":"2504555","vol_ccy":"250455.5","vol_ccy_quote":"466865618.984","confirm":1},{"ts":1691539200000,"open":"1855.98","high":"1861.31","low":"1852","close":"1854.79","volume":"1435207","vol_ccy":"143520.7","vol_ccy_quote":"266410779.091","confirm":1},{"ts":1691553600000,"open":"1854.79","high":"1863.77","low":"1853.65","close":"1862","volume":"1183619","vol_ccy":"118361.9","vol_ccy_quote":"219938358.514","confirm":1},{"ts":1691568000000,"open":"1862","high":"1866.91","low":"1858.53","close":"1863.29","volume":"1686540","vol_ccy":"168654","vol_ccy_quote":"314097981.288","confirm":1},{"ts":1691582400000,"open":"1863.29","high":"1871.99","low":"1851.43","close":"1853.56","volume":"3692750","vol_ccy":"369275","vol_ccy_quote":"687400313.483","confirm":1},{"ts":1691596800000,"open":"1853.56","high":"1855.66","low":"1846.15","close":"1848.62","volume":"2405851","vol_ccy":"240585.1","vol_ccy_quote":"445287414.23","confirm":1},{"ts":1691611200000,"open":"1848.63","high":"1859.45","low":"1847.37","close":"1855.62","volume":"1164911","vol_ccy":"116491.1","vol_ccy_quote":"215972238.4","confirm":1},{"ts":1691625600000,"open":"1855.61","high":"1858.54","low":"1852.21","close":"1853.06","volume":"882596","vol_ccy":"88259.6","vol_ccy_quote":"163770967.844","confirm":1},{"ts":1691640000000,"open":"1853.06","high":"1856.03","low":"1850.2","close":"1851.52","volume":"1170701","vol_ccy":"117070.1","vol_ccy_quote":"216888366.02","confirm":1},{"ts":1691654400000,"open":"1851.52","high":"1855.26","low":"1849.87","close":"1851.09","volume":"1110997","vol_ccy":"111099.7","vol_ccy_quote":"205803474.294","confirm":1},{"ts":1691668800000,"open":"1851.1","high":"1866.19","low":"1848.2","close":"1853.89","volume":"5385693","vol_ccy":"538569.3","vol_ccy_quote":"1000094759.952","confirm":1},{"ts":1691683200000,"open":"1853.9","high":"1854.63","low":"1846.21","close":"1850.17","volume":"1669147","vol_ccy":"166914.7","vol_ccy_quote":"308806970.845","confirm":1},{"ts":1691697600000,"open":"1850.17","high":"1853.86","low":"1849.07","close":"1852.25","volume":"607353","vol_ccy":"60735.3","vol_ccy_quote":"112465276.578","confirm":1},{"ts":1691712000000,"open":"1852.25","high":"1855.25","low":"1843","close":"1847.21","volume":"1624642","vol_ccy":"162464.2","vol_ccy_quote":"300345471.87","confirm":1},{"ts":1691726400000,"open":"1847.2","high":"1851.4","low":"1846.84","close":"1849.02","volume":"683956","vol_ccy":"68395.6","vol_ccy_quote":"126476428.825","confirm":1},{"ts":1691740800000,"open":"1849.02","high":"1851.73","low":"1845.72","close":"1851.4","volume":"901706","vol_ccy":"90170.6","vol_ccy_quote":"166729786.958","confirm":1},{"ts":1691755200000,"open":"1851.4","high":"1858.47","low":"1844","close":"1846.34","volume":"3546495","vol_ccy":"354649.5","vol_ccy_quote":"656488179.737","confirm":1},{"ts":1691769600000,"open":"1846.34","high":"1849.44","low":"1838.19","close":"1844.98","volume":"2044547","vol_ccy":"204454.7","vol_ccy_quote":"376934467.631","confirm":1},{"ts":1691784000000,"open":"1844.98","high":"1851.97","low":"1844.12","close":"1848.68","volume":"577138","vol_ccy":"57713.8","vol_ccy_quote":"106637017.08","confirm":1},{"ts":1691798400000,"open":"1848.69","high":"1854","low":"1847.72","close":"1848.12","volume":"952888","vol_ccy":"95288.8","vol_ccy_quote":"176320363.774","confirm":1},{"ts":1691812800000,"open":"1848.12","high":"1851.96","low":"1847.26","close":"1850.43","volume":"528256","vol_ccy":"52825.6","vol_ccy_quote":"97698593.45","confirm":1},{"ts":1691827200000,"open":"1850.43","high":"1851.5","low":"1848.72","close":"1850.9","volume":"383440","vol_ccy":"38344","vol_ccy_quote":"70949886.029","confirm":1},{"ts":1691841600000,"open":"1850.91","high":"1853.65","low":"1850.2","close":"1850.8","volume":"656033","vol_ccy":"65603.3","vol_ccy_quote":"121500316.819","confirm":1},{"ts":1691856000000,"open":"1850.8","high":"1852.87","low":"1847.5","close":"1847.92","volume":"486453","vol_ccy":"48645.3","vol_ccy_quote":"89978122.356","confirm":1},{"ts":1691870400000,"open":"1847.91","high":"1850.62","low":"1846.17","close":"1850.42","volume":"397556","vol_ccy":"39755.6","vol_ccy_quote":"73492692.751","confirm":1},{"ts":1691884800000,"open":"1850.41","high":"1851.73","low":"1848.75","close":"1849.62","volume":"441390","vol_ccy":"44139","vol_ccy_quote":"81671051.461","confirm":1},{"ts":1691899200000,"open":"1849.61","high":"1849.7","low":"1846.62","close":"1849.7","volume":"481122","vol_ccy":"48112.2","vol_ccy_quote":"88924766.425","confirm":1},{"ts":1691913600000,"open":"1849.7","high":"1851.31","low":"1848.67","close":"1849.71","volume":"419811","vol_ccy":"41981.1","vol_ccy_quote":"77678028.574","confirm":1},{"ts":1691928000000,"open":"1849.7","high":"1852","low":"1847.59","close":"1848.75","volume":"614765","vol_ccy":"61476.5","vol_ccy_quote":"113729530.129","confirm":1},{"ts":1691942400000,"open":"1848.75","high":"1862.58","low":"1846.53","close":"1858.71","volume":"1798624","vol_ccy":"179862.4","vol_ccy_quote":"333502595.363","confirm":1},{"ts":1691956800000,"open":"1858.71","high":"1860.35","low":"1835.01","close":"1841.4","volume":"3160111","vol_ccy":"316011.1","vol_ccy_quote":"582907714.928","confirm":1},{"ts":1691971200000,"open":"1841.4","high":"1848.75","low":"1835.34","close":"1846.61","volume":"3114272","vol_ccy":"311427.2","vol_ccy_quote":"573865792.133","confirm":1},{"ts":1691985600000,"open":"1846.62","high":"1852.2","low":"1846.51","close":"1849.6","volume":"1292040","vol_ccy":"129204","vol_ccy_quote":"238915023.292","confirm":1},{"ts":1692000000000,"open":"1849.61","high":"1852.58","low":"1846.58","close":"1848.32","volume":"939162","vol_ccy":"93916.2","vol_ccy_quote":"173694565.82","confirm":1},{"ts":1692014400000,"open":"1848.32","high":"1856.5","low":"1844.45","close":"1853.3","volume":"2608649","vol_ccy":"260864.9","vol_ccy_quote":"482806680.312","confirm":1},{"ts":1692028800000,"open":"1853.3","high":"1855.44","low":"1839.5","close":"1843.36","volume":"2766220","vol_ccy":"276622","vol_ccy_quote":"510778790.223","confirm":1},{"ts":1692043200000,"open":"1843.36","high":"1846.8","low":"1841.85","close":"1845.78","volume":"598618","vol_ccy":"59861.8","vol_ccy_quote":"110456592.904","confirm":1},{"ts":1692057600000,"open":"1845.78","high":"1847.48","low":"1843.44","close":"1845.21","volume":"553588","vol_ccy":"55358.8","vol_ccy_quote":"102159417.717","confirm":1},{"ts":1692072000000,"open":"1845.2","high":"1845.2","low":"1840.75","close":"1844.06","volume":"1084623","vol_ccy":"108462.3","vol_ccy_quote":"199904217.444","confirm":1},{"ts":1692086400000,"open":"1844.06","high":"1846","low":"1839.12","close":"1840.79","volume":"1094621","vol_ccy":"109462.1","vol_ccy_quote":"201684687.435","confirm":1},{"ts":1692100800000,"open":"1840.78","high":"1846","low":"1838.18","close":"1840.41","volume":"1774733","vol_ccy":"177473.3","vol_ccy_quote":"326977888.833","confirm":1},{"ts":1692115200000,"open":"1840.41","high":"1843.02","low":"1813","close":"1828.02","volume":"4968269","vol_ccy":"496826.9","vol_ccy_quote":"907663341.389","confirm":1},{"ts":1692129600000,"open":"1828.02","high":"1832.71","low":"1825.09","close":"1829.39","volume":"1186076","vol_ccy":"118607.6","vol_ccy_quote":"217044662.145","confirm":1},{"ts":1692144000000,"open":"1829.38","high":"1831.96","low":"1828.44","close":"1829.09","volume":"721525","vol_ccy":"72152.5","vol_ccy_quote":"132060357.751","confirm":1},{"ts":1692158400000,"open":"1829.08","high":"1829.55","low":"1820.58","close":"1827.4","volume":"2012586","vol_ccy":"201258.6","vol_ccy_quote":"367435945.794","confirm":1},{"ts":1692172800000,"open":"1827.4","high":"1828","low":"1820","close":"1825.39","volume":"1420844","vol_ccy":"142084.4","vol_ccy_quote":"259206507.362","confirm":1},{"ts":1692187200000,"open":"1825.39","high":"1828.66","low":"1819.42","close":"1820.71","volume":"2212368","vol_ccy":"221236.8","vol_ccy_quote":"403494694.963","confirm":1},{"ts":1692201600000,"open":"1820.69","high":"1829.6","low":"1816.62","close":"1821.09","volume":"3184826","vol_ccy":"318482.6","vol_ccy_quote":"580360100.892","confirm":1},{"ts":1692216000000,"open":"1821.09","high":"1823.23","low":"1796.16","close":"1807.96","volume":"4956896","vol_ccy":"495689.6","vol_ccy_quote":"896331533.6","confirm":1},{"ts":1692230400000,"open":"1807.98","high":"1810.82","low":"1775","close":"1798.57","volume":"5694917","vol_ccy":"569491.7","vol_ccy_quote":"1021193067.951","confirm":1},{"ts":1692244800000,"open":"1798.57","high":"1803.54","low":"1797.56","close":"1799.8","volume":"1174870","vol_ccy":"117487","vol_ccy_quote":"211534465.493","confirm":1},{"ts":1692259200000,"open":"1799.81","high":"1800.3","low":"1782.12","close":"1788.27","volume":"3460238","vol_ccy":"346023.8","vol_ccy_quote":"619691018.817","confirm":1},{"ts":1692273600000,"open":"1788.27","high":"1793.61","low":"1718.07","close":"1739.39","volume":"12093979","vol_ccy":"1209397.9","vol_ccy_quote":"2126601447.536","confirm":1},{"ts":1692288000000,"open":"1739.27","high":"1748.79","low":"1722.06","close":"1738.09","volume":"5645458","vol_ccy":"564545.8","vol_ccy_quote":"980614357.783","confirm":1},{"ts":1692302400000,"open":"1738.09","high":"1739.51","low":"1466.64","close":"1680.4","volume":"22782669","vol_ccy":"2278266.9","vol_ccy_quote":"3761016601.177","confirm":1},{"ts":1692316800000,"open":"1680.4","high":"1698.32","low":"1672.34","close":"1677.28","volume":"4828669","vol_ccy":"482866.9","vol_ccy_quote":"814127538.074","confirm":1},{"ts":1692331200000,"open":"1677.29","high":"1698","low":"1660.09","close":"1690.71","volume":"4314291","vol_ccy":"431429.1","vol_ccy_quote":"724865458.844","confirm":1},{"ts":1692345600000,"open":"1690.71","high":"1697","low":"1678","close":"1685.7","volume":"2725907","vol_ccy":"272590.7","vol_ccy_quote":"459753361.251","confirm":1},{"ts":1692360000000,"open":"1685.7","high":"1686.79","low":"1652.19","close":"1660.67","volume":"5667903","vol_ccy":"566790.3","vol_ccy_quote":"947155633.698","confirm":1},{"ts":1692374400000,"open":"1660.67","high":"1679","low":"1637.34","close":"1657.71","volume":"6851401","vol_ccy":"685140.1","vol_ccy_quote":"1136489954.136","confirm":1},{"ts":1692388800000,"open":"1657.79","high":"1670.32","low":"1656.36","close":"1661.61","volume":"1383909","vol_ccy":"138390.9","vol_ccy_quote":"230168839.406","confirm":1},{"ts":1692403200000,"open":"1661.62","high":"1671.91","low":"1656.36","close":"1659.79","volume":"1418268","vol_ccy":"141826.8","vol_ccy_quote":"235800990.448","confirm":1},{"ts":1692417600000,"open":"1659.79","high":"1663.75","low":"1654.19","close":"1660.65","volume":"1231187","vol_ccy":"123118.7","vol_ccy_quote":"204176090.974","confirm":1},{"ts":1692432000000,"open":"1660.65","high":"1665.87","low":"1658.55","close":"1660.1","volume":"1059662","vol_ccy":"105966.2","vol_ccy_quote":"176128870.043","confirm":1},{"ts":1692446400000,"open":"1660.1","high":"1685","low":"1658.07","close":"1683.39","volume":"2831672","vol_ccy":"283167.2","vol_ccy_quote":"473004961.287","confirm":1},{"ts":1692460800000,"open":"1683.39","high":"1697.49","low":"1674.6","close":"1677.41","volume":"3780793","vol_ccy":"378079.3","vol_ccy_quote":"636913296.434","confirm":1},{"ts":1692475200000,"open":"1677.4","high":"1678.32","low":"1663.48","close":"1669.94","volume":"1427667","vol_ccy":"142766.7","vol_ccy_quote":"238355562.04","confirm":1},{"ts":1692489600000,"open":"1669.94","high":"1675.58","low":"1665","close":"1668.15","volume":"1325865","vol_ccy":"132586.5","vol_ccy_quote":"221309747.502","confirm":1},{"ts":1692504000000,"open":"1668.15","high":"1670","low":"1661.66","close":"1665.96","volume":"991079","vol_ccy":"99107.9","vol_ccy_quote":"165038495.744","confirm":1},{"ts":1692518400000,"open":"1665.96","high":"1675.5","low":"1663.4","close":"1674.56","volume":"1527792","vol_ccy":"152779.2","vol_ccy_quote":"255180060.236","confirm":1},{"ts":1692532800000,"open":"1674.56","high":"1679.48","low":"1663.87","close":"1671.36","volume":"2254702","vol_ccy":"225470.2","vol_ccy_quote":"376933678.686","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1680","low":"1665.28","close":"1678.01","volume":"1219244","vol_ccy":"121924.4","vol_ccy_quote":"204066499.511","confirm":1},{"ts":1692561600000,"open":"1678.09","high":"1694.99","low":"1678.09","close":"1685.01","volume":"2046689","vol_ccy":"204668.9","vol_ccy_quote":"345084792.141","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1685.63","low":"1675","close":"1677.07","volume":"1367966","vol_ccy":"136796.6","vol_ccy_quote":"229906129.145","confirm":1},{"ts":1692590400000,"open":"1677.06","high":"1688.95","low":"1669.68","close":"1672","volume":"2018158","vol_ccy":"201815.8","vol_ccy_quote":"338471789.507","confirm":1},{"ts":1692604800000,"open":"1672","high":"1675.45","low":"1659.19","close":"1672.94","volume":"2799954","vol_ccy":"279995.4","vol_ccy_quote":"467260925.538","confirm":1},{"ts":1692619200000,"open":"1672.94","high":"1684","low":"1647.92","close":"1657.61","volume":"5576085","vol_ccy":"557608.5","vol_ccy_quote":"928596760.576","confirm":1},{"ts":1692633600000,"open":"1657.6","high":"1676","low":"1657","close":"1672.54","volume":"2062796","vol_ccy":"206279.6","vol_ccy_quote":"343584163.935","confirm":1},{"ts":1692648000000,"open":"1672.48","high":"1677.67","low":"1666.08","close":"1667.59","volume":"1090766","vol_ccy":"109076.6","vol_ccy_quote":"182351876.517","confirm":1},{"ts":1692662400000,"open":"1667.59","high":"1669.16","low":"1660.87","close":"1664.04","volume":"1014659","vol_ccy":"101465.9","vol_ccy_quote":"168962974.541","confirm":1},{"ts":1692676800000,"open":"1664.04","high":"1667.15","low":"1660.67","close":"1666.48","volume":"979705","vol_ccy":"97970.5","vol_ccy_quote":"163014774.299","confirm":1},{"ts":1692691200000,"open":"1666.48","high":"1667.85","low":"1660.17","close":"1662.62","volume":"1097286","vol_ccy":"109728.6","vol_ccy_quote":"182584519.752","confirm":1},{"ts":1692705600000,"open":"1662.62","high":"1667.42","low":"1644","close":"1650.37","volume":"3970147","vol_ccy":"397014.7","vol_ccy_quote":"657798342.592","confirm":1},{"ts":1692720000000,"open":"1650.37","high":"1651.5","low":"1618","close":"1625","volume":"9359960","vol_ccy":"935996","vol_ccy_quote":"1530712456.391","confirm":1},{"ts":1692734400000,"open":"1625","high":"1639.98","low":"1573.23","close":"1635.16","volume":"7308725","vol_ccy":"730872.5","vol_ccy_quote":"1176922050.835","confirm":1},{"ts":1692748800000,"open":"1635.16","high":"1642.71","low":"1629.3","close":"1632.21","volume":"2041593","vol_ccy":"204159.3","vol_ccy_quote":"333827524.296","confirm":1},{"ts":1692763200000,"open":"1632.21","high":"1658.8","low":"1631","close":"1645.36","volume":"3777875","vol_ccy":"377787.5","vol_ccy_quote":"621281683.05","confirm":1},{"ts":1692777600000,"open":"1645.36","high":"1649.36","low":"1639.59","close":"1642.16","volume":"1860067","vol_ccy":"186006.7","vol_ccy_quote":"305755883.497","confirm":1},{"ts":1692792000000,"open":"1642.16","high":"1660","low":"1633.61","close":"1657.15","volume":"4550669","vol_ccy":"455066.9","vol_ccy_quote":"750196202.002","confirm":1},{"ts":1692806400000,"open":"1657.17","high":"1706.11","low":"1655.43","close":"1687.06","volume":"8234003","vol_ccy":"823400.3","vol_ccy_quote":"1384935829.258","confirm":1},{"ts":1692820800000,"open":"1687.07","high":"1693.04","low":"1659.59","close":"1679.44","volume":"2848008","vol_ccy":"284800.8","vol_ccy_quote":"477887470.357","confirm":1},{"ts":1692835200000,"open":"1679.43","high":"1683.64","low":"1672.27","close":"1675.44","volume":"1407089","vol_ccy":"140708.9","vol_ccy_quote":"236039145.685","confirm":1},{"ts":1692849600000,"open":"1675.43","high":"1678.95","low":"1672.16","close":"1674.49","volume":"1052253","vol_ccy":"105225.3","vol_ccy_quote":"176317197.118","confirm":1},{"ts":1692864000000,"open":"1674.49","high":"1678.15","low":"1666.2","close":"1667.63","volume":"2029145","vol_ccy":"202914.5","vol_ccy_quote":"339149163.469","confirm":1},{"ts":1692878400000,"open":"1667.62","high":"1670.13","low":"1642.04","close":"1643.6","volume":"4510153","vol_ccy":"451015.3","vol_ccy_quote":"746219895.139","confirm":1},{"ts":1692892800000,"open":"1643.59","high":"1656.77","low":"1635","close":"1649.97","volume":"3503539","vol_ccy":"350353.9","vol_ccy_quote":"577265723.799","confirm":1},{"ts":1692907200000,"open":"1649.98","high":"1665.49","low":"1643.26","close":"1660.8","volume":"1494146","vol_ccy":"149414.6","vol_ccy_quote":"247197351.592","confirm":1},{"ts":1692921600000,"open":"1660.8","high":"1664.4","low":"1645.43","close":"1655.2","volume":"1760817","vol_ccy":"176081.7","vol_ccy_quote":"291586076.438","confirm":1},{"ts":1692936000000,"open":"1655.21","high":"1655.68","low":"1646.27","close":"1651.15","volume":"1399021","vol_ccy":"139902.1","vol_ccy_quote":"230980273.792","confirm":1},{"ts":1692950400000,"open":"1651.16","high":"1658.83","low":"1650.9","close":"1654.05","volume":"1083116","vol_ccy":"108311.6","vol_ccy_quote":"179216648.327","confirm":1},{"ts":1692964800000,"open":"1654.06","high":"1677.97","low":"1636","close":"1646.47","volume":"7757335","vol_ccy":"775733.5","vol_ccy_quote":"1284585728.655","confirm":1},{"ts":1692979200000,"open":"1646.21","high":"1656.04","low":"1635.34","close":"1646.81","volume":"2634371","vol_ccy":"263437.1","vol_ccy_quote":"433505380.04","confirm":1},{"ts":1692993600000,"open":"1646.81","high":"1655.02","low":"1645.71","close":"1653.73","volume":"974780","vol_ccy":"97478","vol_ccy_quote":"160924211.766","confirm":1},{"ts":1693008000000,"open":"1653.73","high":"1655.64","low":"1651.4","close":"1654.67","volume":"643001","vol_ccy":"64300.1","vol_ccy_quote":"106314900.615","confirm":1},{"ts":1693022400000,"open":"1654.67","high":"1654.76","low":"1651","close":"1652.59","volume":"395384","vol_ccy":"39538.4","vol_ccy_quote":"65349921.733","confirm":1},{"ts":1693036800000,"open":"1652.58","high":"1653.58","low":"1646.33","close":"1650.68","volume":"956919","vol_ccy":"95691.9","vol_ccy_quote":"157841909.633","confirm":1},{"ts":1693051200000,"open":"1650.68","high":"1652.98","low":"1647","close":"1651.5","volume":"578815","vol_ccy":"57881.5","vol_ccy_quote":"95522665.618","confirm":1},{"ts":1693065600000,"open":"1651.5","high":"1651.87","low":"1644.12","close":"1646.15","volume":"696957","vol_ccy":"69695.7","vol_ccy_quote":"114771918.662","confirm":1},{"ts":1693080000000,"open":"1646.14","high":"1651.08","low":"1645.23","close":"1647.21","volume":"379223","vol_ccy":"37922.3","vol_ccy_quote":"62502911.734","confirm":1},{"ts":1693094400000,"open":"1647.22","high":"1650.5","low":"1646.3","close":"1647.38","volume":"479331","vol_ccy":"47933.1","vol_ccy_quote":"78999303.443","confirm":1},{"ts":1693108800000,"open":"1647.39","high":"1654.88","low":"1647.38","close":"1648.65","volume":"764110","vol_ccy":"76411","vol_ccy_quote":"126162685.066","confirm":1},{"ts":1693123200000,"open":"1648.65","high":"1652.37","low":"1647.51","close":"1649.36","volume":"535096","vol_ccy":"53509.6","vol_ccy_quote":"88303021.822","confirm":1},{"ts":1693137600000,"open":"1649.35","high":"1660.05","low":"1648.73","close":"1655.29","volume":"1565649","vol_ccy":"156564.9","vol_ccy_quote":"259223040.038","confirm":1},{"ts":1693152000000,"open":"1655.28","high":"1660.01","low":"1650","close":"1656.03","volume":"1177691","vol_ccy":"117769.1","vol_ccy_quote":"194969058.239","confirm":1},{"ts":1693166400000,"open":"1656.04","high":"1659","low":"1650.53","close":"1658.31","volume":"719413","vol_ccy":"71941.3","vol_ccy_quote":"119102623.519","confirm":1},{"ts":1693180800000,"open":"1658.31","high":"1658.33","low":"1648","close":"1650","volume":"1336792","vol_ccy":"133679.2","vol_ccy_quote":"220745912.071","confirm":1},{"ts":1693195200000,"open":"1649.99","high":"1652","low":"1635.65","close":"1641.86","volume":"2448336","vol_ccy":"244833.6","vol_ccy_quote":"402252257.942","confirm":1},{"ts":1693209600000,"open":"1641.85","high":"1643.95","low":"1618","close":"1640.21","volume":"3374020","vol_ccy":"337402","vol_ccy_quote":"550807351.249","confirm":1},{"ts":1693224000000,"open":"1640.21","high":"1664.75","low":"1639.79","close":"1648.6","volume":"4873335","vol_ccy":"487333.5","vol_ccy_quote":"805079817.307","confirm":1},{"ts":1693238400000,"open":"1648.59","high":"1655.31","low":"1638","close":"1646.58","volume":"1841333","vol_ccy":"184133.3","vol_ccy_quote":"303458350.304","confirm":1},{"ts":1693252800000,"open":"1646.55","high":"1657.53","low":"1643.73","close":"1653.23","volume":"808457","vol_ccy":"80845.7","vol_ccy_quote":"133496087.224","confirm":1},{"ts":1693267200000,"open":"1653.23","high":"1662.55","low":"1651.14","close":"1652.44","volume":"1653885","vol_ccy":"165388.5","vol_ccy_quote":"273911588.882","confirm":1},{"ts":1693281600000,"open":"1652.45","high":"1653.62","low":"1645.11","close":"1647.51","volume":"1555919","vol_ccy":"155591.9","vol_ccy_quote":"256587189.672","confirm":1},{"ts":1693296000000,"open":"1647.51","high":"1648.31","low":"1640.01","close":"1642.21","volume":"1572869","vol_ccy":"157286.9","vol_ccy_quote":"258676651.204","confirm":1},{"ts":1693310400000,"open":"1642.28","high":"1737","low":"1640.52","close":"1716.09","volume":"15098061","vol_ccy":"1509806.1","vol_ccy_quote":"2563659120.146","confirm":1},{"ts":1693324800000,"open":"1716.09","high":"1747","low":"1709.26","close":"1734.98","volume":"7955021","vol_ccy":"795502.1","vol_ccy_quote":"1378035836.064","confirm":1},{"ts":1693339200000,"open":"1734.79","high":"1741.79","low":"1721.41","close":"1729.25","volume":"2008460","vol_ccy":"200846","vol_ccy_quote":"347663859.248","confirm":1},{"ts":1693353600000,"open":"1729.25","high":"1731.11","low":"1712.45","close":"1718.82","volume":"2215880","vol_ccy":"221588","vol_ccy_quote":"381071888.277","confirm":1},{"ts":1693368000000,"open":"1718.82","high":"1722.75","low":"1716.06","close":"1718","volume":"983183","vol_ccy":"98318.3","vol_ccy_quote":"169034737.229","confirm":1},{"ts":1693382400000,"open":"1717.99","high":"1720.38","low":"1711.17","close":"1716.21","volume":"1402161","vol_ccy":"140216.1","vol_ccy_quote":"240700168.74","confirm":1},{"ts":1693396800000,"open":"1716.2","high":"1722.61","low":"1695","close":"1703.94","volume":"5819066","vol_ccy":"581906.6","vol_ccy_quote":"994797879.52","confirm":1},{"ts":1693411200000,"open":"1703.94","high":"1705.81","low":"1696.13","close":"1701.54","volume":"1419804","vol_ccy":"141980.4","vol_ccy_quote":"241557234.059","confirm":1},{"ts":1693425600000,"open":"1701.54","high":"1708.5","low":"1701.29","close":"1705.37","volume":"670145","vol_ccy":"67014.5","vol_ccy_quote":"114240174.003","confirm":1},{"ts":1693440000000,"open":"1705.37","high":"1705.37","low":"1697.07","close":"1699.53","volume":"758726","vol_ccy":"75872.6","vol_ccy_quote":"129036150.981","confirm":1},{"ts":1693454400000,"open":"1699.53","high":"1707.3","low":"1699.26","close":"1706.46","volume":"853811","vol_ccy":"85381.1","vol_ccy_quote":"145467844.658","confirm":1},{"ts":1693468800000,"open":"1706.46","high":"1730","low":"1703.36","close":"1713.51","volume":"2988402","vol_ccy":"298840.2","vol_ccy_quote":"512589182.979","confirm":1},{"ts":1693483200000,"open":"1713.51","high":"1714.19","low":"1676.49","close":"1689.15","volume":"5666482","vol_ccy":"566648.2","vol_ccy_quote":"961646104.208","confirm":1},{"ts":1693497600000,"open":"1689.15","high":"1689.32","low":"1642","close":"1657.4","volume":"8772748","vol_ccy":"877274.8","vol_ccy_quote":"1458718183.25","confirm":1},{"ts":1693512000000,"open":"1657.32","high":"1657.76","low":"1628.53","close":"1646.13","volume":"3160264","vol_ccy":"316026.4","vol_ccy_quote":"519334644.155","confirm":1},{"ts":1693526400000,"open":"1646.14","high":"1654.49","low":"1645.21","close":"1652.14","volume":"1035036","vol_ccy":"103503.6","vol_ccy_quote":"170873029.577","confirm":1},{"ts":1693540800000,"open":"1652.14","high":"1652.95","low":"1643.45","close":"1646.24","volume":"1026632","vol_ccy":"102663.2","vol_ccy_quote":"169128507.38","confirm":1},{"ts":1693555200000,"open":"1646.24","high":"1648.61","low":"1641.11","close":"1646.67","volume":"1191757","vol_ccy":"119175.7","vol_ccy_quote":"196048740.704","confirm":1},{"ts":1693569600000,"open":"1646.67","high":"1652.73","low":"1622","close":"1634.49","volume":"5758269","vol_ccy":"575826.9","vol_ccy_quote":"942980899.222","confirm":1},{"ts":1693584000000,"open":"1634.49","high":"1637.66","low":"1601.25","close":"1619.2","volume":"6563614","vol_ccy":"656361.4","vol_ccy_quote":"1060864201.722","confirm":1},{"ts":1693598400000,"open":"1619.36","high":"1638.72","low":"1616.21","close":"1629.05","volume":"1552164","vol_ccy":"155216.4","vol_ccy_quote":"252798582.155","confirm":1},{"ts":1693612800000,"open":"1629.06","high":"1634.32","low":"1628","close":"1632","volume":"772139","vol_ccy":"77213.9","vol_ccy_quote":"125903886.006","confirm":1},{"ts":1693627200000,"open":"1631.99","high":"1636.49","low":"1630.1","close":"1631.59","volume":"766922","vol_ccy":"76692.2","vol_ccy_quote":"125222953.664","confirm":1},{"ts":1693641600000,"open":"1631.6","high":"1637","low":"1630.38","close":"1634.57","volume":"828023","vol_ccy":"82802.3","vol_ccy_quote":"135258800.631","confirm":1},{"ts":1693656000000,"open":"1634.57","high":"1645.97","low":"1633.45","close":"1638.88","volume":"1593188","vol_ccy":"159318.8","vol_ccy_quote":"261181141.108","confirm":1},{"ts":1693670400000,"open":"1638.88","high":"1641","low":"1628","close":"1633.53","volume":"1338813","vol_ccy":"133881.3","vol_ccy_quote":"218740003.871","confirm":1},{"ts":1693684800000,"open":"1633.53","high":"1639.92","low":"1632.8","close":"1637.28","volume":"447225","vol_ccy":"44722.5","vol_ccy_quote":"73192221.307","confirm":1},{"ts":1693699200000,"open":"1637.28","high":"1637.81","low":"1631.31","close":"1636.16","volume":"629538","vol_ccy":"62953.8","vol_ccy_quote":"102886527.242","confirm":1},{"ts":1693713600000,"open":"1636.16","high":"1638.77","low":"1633.59","close":"1635.38","volume":"427587","vol_ccy":"42758.7","vol_ccy_quote":"69952880.708","confirm":1},{"ts":1693728000000,"open":"1635.38","high":"1635.91","low":"1631.2","close":"1634.37","volume":"539302","vol_ccy":"53930.2","vol_ccy_quote":"88079841.444","confirm":1},{"ts":1693742400000,"open":"1634.36","high":"1640.84","low":"1628.07","close":"1632.85","volume":"1965532","vol_ccy":"196553.2","vol_ccy_quote":"321284518.04","confirm":1},{"ts":1693756800000,"open":"1632.85","high":"1644","low":"1624.35","close":"1638.69","volume":"2005036","vol_ccy":"200503.6","vol_ccy_quote":"327607788.877","confirm":1},{"ts":1693771200000,"open":"1638.7","high":"1648.88","low":"1633.42","close":"1635.9","volume":"1188550","vol_ccy":"118855","vol_ccy_quote":"194975229.869","confirm":1},{"ts":1693785600000,"open":"1635.9","high":"1644.92","low":"1632.14","close":"1637.68","volume":"1063226","vol_ccy":"106322.6","vol_ccy_quote":"174170381.59","confirm":1},{"ts":1693800000000,"open":"1637.68","high":"1640.48","low":"1634.68","close":"1639","volume":"717722","vol_ccy":"71772.2","vol_ccy_quote":"117545025.926","confirm":1},{"ts":1693814400000,"open":"1639.01","high":"1640.79","low":"1631.38","close":"1632.35","volume":"1263033","vol_ccy":"126303.3","vol_ccy_quote":"206626444.303","confirm":1},{"ts":1693828800000,"open":"1632.35","high":"1635.29","low":"1618.03","close":"1626.4","volume":"3452040","vol_ccy":"345204","vol_ccy_quote":"561854940.053","confirm":1},{"ts":1693843200000,"open":"1626.39","high":"1636.25","low":"1625.67","close":"1631.24","volume":"1016234","vol_ccy":"101623.4","vol_ccy_quote":"165682291.652","confirm":1},{"ts":1693857600000,"open":"1631.23","high":"1633","low":"1616.19","close":"1630.65","volume":"1946792","vol_ccy":"194679.2","vol_ccy_quote":"316425012.067","confirm":1},{"ts":1693872000000,"open":"1630.65","high":"1631.48","low":"1609.41","close":"1618.24","volume":"2483433","vol_ccy":"248343.3","vol_ccy_quote":"401944972.513","confirm":1},{"ts":1693886400000,"open":"1618.24","high":"1627.54","low":"1618.15","close":"1624.76","volume":"1654129","vol_ccy":"165412.9","vol_ccy_quote":"268416856.038","confirm":1},{"ts":1693900800000,"open":"1624.76","high":"1638.88","low":"1620.52","close":"1635.2","volume":"2362303","vol_ccy":"236230.3","vol_ccy_quote":"385251466.141","confirm":1},{"ts":1693915200000,"open":"1635.21","high":"1648.65","low":"1626","close":"1636.62","volume":"4075842","vol_ccy":"407584.2","vol_ccy_quote":"667014583.201","confirm":1},{"ts":1693929600000,"open":"1636.62","high":"1643.44","low":"1632.22","close":"1632.36","volume":"1061425","vol_ccy":"106142.5","vol_ccy_quote":"173791183.263","confirm":1},{"ts":1693944000000,"open":"1632.4","high":"1634.84","low":"1626.56","close":"1634.78","volume":"765945","vol_ccy":"76594.5","vol_ccy_quote":"124911998.021","confirm":1},{"ts":1693958400000,"open":"1634.78","high":"1640.34","low":"1631.8","close":"1633.55","volume":"908773","vol_ccy":"90877.3","vol_ccy_quote":"148668425.078","confirm":1},{"ts":1693972800000,"open":"1633.55","high":"1634.03","low":"1628","close":"1629.01","volume":"1069262","vol_ccy":"106926.2","vol_ccy_quote":"174355879.193","confirm":1},{"ts":1693987200000,"open":"1629","high":"1636.6","low":"1628.57","close":"1632.49","volume":"926070","vol_ccy":"92607","vol_ccy_quote":"151163320.563","confirm":1},{"ts":1694001600000,"open":"1632.5","high":"1635.74","low":"1619","close":"1623.47","volume":"2999318","vol_ccy":"299931.8","vol_ccy_quote":"487676866.287","confirm":1},{"ts":1694016000000,"open":"1623.47","high":"1673.49","low":"1608.23","close":"1631.7","volume":"8581923","vol_ccy":"858192.3","vol_ccy_quote":"1404938329.387","confirm":1},{"ts":1694030400000,"open":"1631.7","high":"1635.25","low":"1627.55","close":"1633.08","volume":"705030","vol_ccy":"70503","vol_ccy_quote":"115065389.312","confirm":1},{"ts":1694044800000,"open":"1633.08","high":"1640.57","low":"1631.7","close":"1639.96","volume":"1330058","vol_ccy":"133005.8","vol_ccy_quote":"217579142.923","confirm":1},{"ts":1694059200000,"open":"1639.96","high":"1642.33","low":"1635.47","close":"1635.83","volume":"965779","vol_ccy":"96577.9","vol_ccy_quote":"158257245.493","confirm":1},{"ts":1694073600000,"open":"1635.83","high":"1635.95","low":"1626.35","close":"1627.81","volume":"1186999","vol_ccy":"118699.9","vol_ccy_quote":"193649483.711","confirm":1},{"ts":1694088000000,"open":"1627.82","high":"1634.36","low":"1623.48","close":"1630.87","volume":"2317716","vol_ccy":"231771.6","vol_ccy_quote":"377580988.948","confirm":1},{"ts":1694102400000,"open":"1630.87","high":"1641.65","low":"1630.07","close":"1637.27","volume":"1935839","vol_ccy":"193583.9","vol_ccy_quote":"316725198.176","confirm":1},{"ts":1694116800000,"open":"1637.21","high":"1659.86","low":"1635.7","close":"1647.67","volume":"3801590","vol_ccy":"380159","vol_ccy_quote":"626762858.41","confirm":1},{"ts":1694131200000,"open":"1647.66","high":"1659.19","low":"1644.09","close":"1646.63","volume":"1648237","vol_ccy":"164823.7","vol_ccy_quote":"271961328.528","confirm":1},{"ts":1694145600000,"open":"1646.56","high":"1653.56","low":"1643.33","close":"1646.87","volume":"1662268","vol_ccy":"166226.8","vol_ccy_quote":"274021647.053","confirm":1},{"ts":1694160000000,"open":"1646.87","high":"1647.63","low":"1616","close":"1626","volume":"4747130","vol_ccy":"474713","vol_ccy_quote":"772960520.433","confirm":1},{"ts":1694174400000,"open":"1626","high":"1635","low":"1624.5","close":"1628.44","volume":"1752376","vol_ccy":"175237.6","vol_ccy_quote":"285713154.07","confirm":1},{"ts":1694188800000,"open":"1628.43","high":"1635.37","low":"1624.55","close":"1634.42","volume":"1280258","vol_ccy":"128025.8","vol_ccy_quote":"208628959.94","confirm":1},{"ts":1694203200000,"open":"1634.42","high":"1639.7","low":"1633","close":"1636.27","volume":"753384","vol_ccy":"75338.4","vol_ccy_quote":"123274301.253","confirm":1},{"ts":1694217600000,"open":"1636.27","high":"1636.76","low":"1633.28","close":"1634.4","volume":"491823","vol_ccy":"49182.3","vol_ccy_quote":"80420690.125","confirm":1},{"ts":1694232000000,"open":"1634.4","high":"1636.09","low":"1631.76","close":"1634.36","volume":"483484","vol_ccy":"48348.4","vol_ccy_quote":"78990615.396","confirm":1},{"ts":1694246400000,"open":"1634.36","high":"1636.11","low":"1633.41","close":"1635.15","volume":"480946","vol_ccy":"48094.6","vol_ccy_quote":"78615753.176","confirm":1},{"ts":1694260800000,"open":"1635.15","high":"1637.72","low":"1630.01","close":"1635.31","volume":"986633","vol_ccy":"98663.3","vol_ccy_quote":"161204227.915","confirm":1},{"ts":1694275200000,"open":"1635.31","high":"1637.66","low":"1632.5","close":"1634.2","volume":"327666","vol_ccy":"32766.6","vol_ccy_quote":"53567556.424","confirm":1},{"ts":1694289600000,"open":"1634.2","high":"1637.03","low":"1633.65","close":"1635.41","volume":"236654","vol_ccy":"23665.4","vol_ccy_quote":"38705353.674","confirm":1},{"ts":1694304000000,"open":"1635.41","high":"1635.68","low":"1626.56","close":"1631.31","volume":"964684","vol_ccy":"96468.4","vol_ccy_quote":"157336639.779","confirm":1},{"ts":1694318400000,"open":"1631.3","high":"1631.31","low":"1617.77","close":"1624.94","volume":"1955589","vol_ccy":"195558.9","vol_ccy_quote":"317613487.417","confirm":1},{"ts":1694332800000,"open":"1624.94","high":"1627.13","low":"1619.21","close":"1624.42","volume":"1104464","vol_ccy":"110446.4","vol_ccy_quote":"179337258.497","confirm":1},{"ts":1694347200000,"open":"1624.41","high":"1628.77","low":"1609","close":"1619.86","volume":"2348866","vol_ccy":"234886.6","vol_ccy_quote":"380499450.195","confirm":1},{"ts":1694361600000,"open":"1619.87","high":"1620.49","low":"1588.74","close":"1617.34","volume":"4526362","vol_ccy":"452636.2","vol_ccy_quote":"727977597.958","confirm":1},{"ts":1694376000000,"open":"1617.34","high":"1628.88","low":"1614.57","close":"1617.04","volume":"2092038","vol_ccy":"209203.8","vol_ccy_quote":"339274307.906","confirm":1},{"ts":1694390400000,"open":"1617.05","high":"1619","low":"1603","close":"1612.59","volume":"1992397","vol_ccy":"199239.7","vol_ccy_quote":"320917443.106","confirm":1},{"ts":1694404800000,"open":"1612.59","high":"1618.48","low":"1608.04","close":"1612.2","volume":"1440974","vol_ccy":"144097.4","vol_ccy_quote":"232538146.86","confirm":1},{"ts":1694419200000,"open":"1612.2","high":"1612.71","low":"1573.15","close":"1586.51","volume":"6897868","vol_ccy":"689786.8","vol_ccy_quote":"1098132711.084","confirm":1},{"ts":1694433600000,"open":"1586.52","high":"1598.62","low":"1548","close":"1562.29","volume":"10820474","vol_ccy":"1082047.4","vol_ccy_quote":"1700084993.683","confirm":1},{"ts":1694448000000,"open":"1562.28","high":"1568.17","low":"1531","close":"1539.26","volume":"4515457","vol_ccy":"451545.7","vol_ccy_quote":"700775476.708","confirm":1},{"ts":1694462400000,"open":"1539.35","high":"1552.37","low":"1530.56","close":"1551.96","volume":"2340007","vol_ccy":"234000.7","vol_ccy_quote":"361071338.655","confirm":1},{"ts":1694476800000,"open":"1551.96","high":"1595","low":"1549.7","close":"1584.79","volume":"5721295","vol_ccy":"572129.5","vol_ccy_quote":"900999659.317","confirm":1},{"ts":1694491200000,"open":"1584.8","high":"1593.4","low":"1574.07","close":"1579.77","volume":"3378486","vol_ccy":"337848.6","vol_ccy_quote":"534462543.115","confirm":1},{"ts":1694505600000,"open":"1579.78","high":"1627.01","low":"1575.94","close":"1609.92","volume":"6210760","vol_ccy":"621076","vol_ccy_quote":"996359608.751","confirm":1},{"ts":1694520000000,"open":"1609.95","high":"1614","low":"1594.78","close":"1604.08","volume":"4145444","vol_ccy":"414544.4","vol_ccy_quote":"664824394.256","confirm":1},{"ts":1694534400000,"open":"1604.08","high":"1623.53","low":"1583.61","close":"1598.24","volume":"5052533","vol_ccy":"505253.3","vol_ccy_quote":"808521929.825","confirm":1},{"ts":1694548800000,"open":"1598.22","high":"1604.45","low":"1590.02","close":"1593.21","volume":"1034112","vol_ccy":"103411.2","vol_ccy_quote":"165142598.991","confirm":1},{"ts":1694563200000,"open":"1593.2","high":"1601.47","low":"1586.6","close":"1589.95","volume":"1424293","vol_ccy":"142429.3","vol_ccy_quote":"227125567.462","confirm":1},{"ts":1694577600000,"open":"1589.94","high":"1603.49","low":"1580.5","close":"1584.3","volume":"3095284","vol_ccy":"309528.4","vol_ccy_quote":"491862526.36","confirm":1},{"ts":1694592000000,"open":"1584.29","high":"1607.6","low":"1582.8","close":"1604.47","volume":"2914077","vol_ccy":"291407.7","vol_ccy_quote":"465562181.559","confirm":1},{"ts":1694606400000,"open":"1604.48","high":"1619.14","low":"1592.03","close":"1608.01","volume":"5114198","vol_ccy":"511419.8","vol_ccy_quote":"820009962.755","confirm":1},{"ts":1694620800000,"open":"1608.02","high":"1615.84","low":"1595.07","close":"1599.23","volume":"2583166","vol_ccy":"258316.6","vol_ccy_quote":"414610685.116","confirm":1},{"ts":1694635200000,"open":"1599.28","high":"1609.94","low":"1599.05","close":"1607.4","volume":"603475","vol_ccy":"60347.5","vol_ccy_quote":"96878687.706","confirm":1},{"ts":1694649600000,"open":"1607.4","high":"1638.84","low":"1606.89","close":"1620.41","volume":"5004810","vol_ccy":"500481","vol_ccy_quote":"813265713.089","confirm":1},{"ts":1694664000000,"open":"1620.4","high":"1626.67","low":"1612.02","close":"1621.44","volume":"1685061","vol_ccy":"168506.1","vol_ccy_quote":"272681871.637","confirm":1},{"ts":1694678400000,"open":"1621.45","high":"1626.99","low":"1617.17","close":"1624.67","volume":"1467962","vol_ccy":"146796.2","vol_ccy_quote":"238050208.593","confirm":1},{"ts":1694692800000,"open":"1624.67","high":"1644.33","low":"1617","close":"1634.4","volume":"5828760","vol_ccy":"582876","vol_ccy_quote":"949688352.976","confirm":1},{"ts":1694707200000,"open":"1634.41","high":"1644.99","low":"1626.14","close":"1635.97","volume":"2333200","vol_ccy":"233320","vol_ccy_quote":"381292480.952","confirm":1},{"ts":1694721600000,"open":"1636.06","high":"1638.48","low":"1623.39","close":"1626.32","volume":"1135792","vol_ccy":"113579.2","vol_ccy_quote":"185019305.057","confirm":1},{"ts":1694736000000,"open":"1626.33","high":"1635.8","low":"1622","close":"1634.31","volume":"1654315","vol_ccy":"165431.5","vol_ccy_quote":"269670321.701","confirm":1},{"ts":1694750400000,"open":"1634.3","high":"1635.82","low":"1627","close":"1627.97","volume":"900592","vol_ccy":"90059.2","vol_ccy_quote":"146891629.635","confirm":1},{"ts":1694764800000,"open":"1627.97","high":"1632.49","low":"1617.08","close":"1620.89","volume":"1915997","vol_ccy":"191599.7","vol_ccy_quote":"311491814.864","confirm":1},{"ts":1694779200000,"open":"1620.88","high":"1625.99","low":"1611","close":"1619.64","volume":"2615741","vol_ccy":"261574.1","vol_ccy_quote":"423455963.536","confirm":1},{"ts":1694793600000,"open":"1619.65","high":"1624","low":"1617.42","close":"1621.37","volume":"1086283","vol_ccy":"108628.3","vol_ccy_quote":"176078548.782","confirm":1},{"ts":1694808000000,"open":"1621.37","high":"1654.7","low":"1618.82","close":"1641.18","volume":"3680212","vol_ccy":"368021.2","vol_ccy_quote":"603417327.873","confirm":1},{"ts":1694822400000,"open":"1641.18","high":"1653","low":"1638.13","close":"1641.56","volume":"2044639","vol_ccy":"204463.9","vol_ccy_quote":"336249148.12","confirm":1},{"ts":1694836800000,"open":"1641.57","high":"1642.53","low":"1634.56","close":"1637.01","volume":"1390533","vol_ccy":"139053.3","vol_ccy_quote":"227852765.095","confirm":1},{"ts":1694851200000,"open":"1637","high":"1638.99","low":"1631.45","close":"1635.84","volume":"1106399","vol_ccy":"110639.9","vol_ccy_quote":"180937587.98","confirm":1},{"ts":1694865600000,"open":"1635.83","high":"1639.57","low":"1631.1","close":"1634.35","volume":"900908","vol_ccy":"90090.8","vol_ccy_quote":"147366547.467","confirm":1},{"ts":1694880000000,"open":"1634.35","high":"1639.5","low":"1631.84","close":"1633.61","volume":"582818","vol_ccy":"58281.8","vol_ccy_quote":"95339865.463","confirm":1},{"ts":1694894400000,"open":"1633.6","high":"1638","low":"1632.79","close":"1634.4","volume":"365603","vol_ccy":"36560.3","vol_ccy_quote":"59779036.558","confirm":1},{"ts":1694908800000,"open":"1634.4","high":"1634.4","low":"1618.78","close":"1628.99","volume":"2130150","vol_ccy":"213015","vol_ccy_quote":"346368663.647","confirm":1},{"ts":1694923200000,"open":"1628.99","high":"1631.81","low":"1627.07","close":"1627.6","volume":"620992","vol_ccy":"62099.2","vol_ccy_quote":"101181131.005","confirm":1},{"ts":1694937600000,"open":"1627.6","high":"1635.59","low":"1627.04","close":"1629.4","volume":"868795","vol_ccy":"86879.5","vol_ccy_quote":"141791426.98","confirm":1},{"ts":1694952000000,"open":"1629.4","high":"1632.5","low":"1627.33","close":"1629.67","volume":"680846","vol_ccy":"68084.6","vol_ccy_quote":"110976861.109","confirm":1},{"ts":1694966400000,"open":"1629.66","high":"1629.66","low":"1617.75","close":"1625.93","volume":"1282736","vol_ccy":"128273.6","vol_ccy_quote":"208302847.93","confirm":1},{"ts":1694980800000,"open":"1625.93","high":"1626.7","low":"1611.3","close":"1622.53","volume":"1973944","vol_ccy":"197394.4","vol_ccy_quote":"319440080.997","confirm":1},{"ts":1694995200000,"open":"1622.58","high":"1636.68","low":"1600","close":"1629.84","volume":"4168562","vol_ccy":"416856.2","vol_ccy_quote":"675591608.707","confirm":1},{"ts":1695009600000,"open":"1629.84","high":"1638.78","low":"1626.4","close":"1633.69","volume":"1993670","vol_ccy":"199367","vol_ccy_quote":"325449514.385","confirm":1},{"ts":1695024000000,"open":"1633.7","high":"1659.48","low":"1630.59","close":"1655.72","volume":"4275659","vol_ccy":"427565.9","vol_ccy_quote":"703346793.411","confirm":1},{"ts":1695038400000,"open":"1655.73","high":"1669","low":"1650.57","close":"1655.58","volume":"4322687","vol_ccy":"432268.7","vol_ccy_quote":"717590612.607","confirm":1},{"ts":1695052800000,"open":"1655.59","high":"1658.76","low":"1633","close":"1640.74","volume":"3687140","vol_ccy":"368714","vol_ccy_quote":"605956699.873","confirm":1},{"ts":1695067200000,"open":"1640.75","high":"1642.47","low":"1635.37","close":"1636.62","volume":"824150","vol_ccy":"82415","vol_ccy_quote":"135065745.765","confirm":1},{"ts":1695081600000,"open":"1636.62","high":"1640.08","low":"1626.19","close":"1634.49","volume":"1987803","vol_ccy":"198780.3","vol_ccy_quote":"324706840.522","confirm":1},{"ts":1695096000000,"open":"1634.48","high":"1638.44","low":"1632.1","close":"1635.86","volume":"849299","vol_ccy":"84929.9","vol_ccy_quote":"138927535.292","confirm":1},{"ts":1695110400000,"open":"1635.85","high":"1661.26","low":"1635.76","close":"1647.67","volume":"4061886","vol_ccy":"406188.6","vol_ccy_quote":"669363998.535","confirm":1},{"ts":1695124800000,"open":"1647.67","high":"1659.84","low":"1634","close":"1656.98","volume":"4548212","vol_ccy":"454821.2","vol_ccy_quote":"748823574.084","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1640.1","close":"1644.28","volume":"2006363","vol_ccy":"200636.3","vol_ccy_quote":"330882570.181","confirm":1},{"ts":1695153600000,"open":"1644.27","high":"1645","low":"1636.31","close":"1643.49","volume":"1028065","vol_ccy":"102806.5","vol_ccy_quote":"168731801.949","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1636.03","close":"1637.8","volume":"1528076","vol_ccy":"152807.6","vol_ccy_quote":"250993619.515","confirm":1},{"ts":1695182400000,"open":"1637.8","high":"1639.52","low":"1630.65","close":"1634.82","volume":"1606781","vol_ccy":"160678.1","vol_ccy_quote":"262737690.085","confirm":1},{"ts":1695196800000,"open":"1634.81","high":"1638.5","low":"1617","close":"1629.66","volume":"3194638","vol_ccy":"319463.8","vol_ccy_quote":"519810863.936","confirm":1},{"ts":1695211200000,"open":"1629.67","high":"1634.88","low":"1620.2","close":"1628.87","volume":"2483361","vol_ccy":"248336.1","vol_ccy_quote":"404277248.229","confirm":1},{"ts":1695225600000,"open":"1628.86","high":"1641","low":"1603.69","close":"1615.9","volume":"4300993","vol_ccy":"430099.3","vol_ccy_quote":"697812006.442","confirm":1},{"ts":1695240000000,"open":"1615.9","high":"1630","low":"1614.61","close":"1622.37","volume":"1781716","vol_ccy":"178171.6","vol_ccy_quote":"289148860.242","confirm":1},{"ts":1695254400000,"open":"1622.37","high":"1625.72","low":"1613.41","close":"1623.28","volume":"2066896","vol_ccy":"206689.6","vol_ccy_quote":"334734946.592","confirm":1},{"ts":1695268800000,"open":"1623.28","high":"1624.52","low":"1616.57","close":"1618.31","volume":"1075977","vol_ccy":"107597.7","vol_ccy_quote":"174421059.391","confirm":1},{"ts":1695283200000,"open":"1618.32","high":"1622.82","low":"1587.27","close":"1594.92","volume":"5666505","vol_ccy":"566650.5","vol_ccy_quote":"908552298.374","confirm":1},{"ts":1695297600000,"open":"1594.92","high":"1597.03","low":"1565.81","close":"1583.43","volume":"6345832","vol_ccy":"634583.2","vol_ccy_quote":"1003855001.716","confirm":1},{"ts":1695312000000,"open":"1583.43","high":"1593.13","low":"1581.73","close":"1589.48","volume":"1548913","vol_ccy":"154891.3","vol_ccy_quote":"246043898.903","confirm":1},{"ts":1695326400000,"open":"1589.48","high":"1590.19","low":"1582.5","close":"1583.89","volume":"791846","vol_ccy":"79184.6","vol_ccy_quote":"125589043.608","confirm":1},{"ts":1695340800000,"open":"1583.89","high":"1596.88","low":"1576","close":"1594.56","volume":"2278016","vol_ccy":"227801.6","vol_ccy_quote":"361901802.307","confirm":1},{"ts":1695355200000,"open":"1594.59","high":"1597.5","low":"1587.03","close":"1595.79","volume":"1360758","vol_ccy":"136075.8","vol_ccy_quote":"216791130.066","confirm":1},{"ts":1695369600000,"open":"1595.8","high":"1602.9","low":"1593","close":"1597.04","volume":"1771404","vol_ccy":"177140.4","vol_ccy_quote":"282986375.332","confirm":1},{"ts":1695384000000,"open":"1597.05","high":"1600.83","low":"1593","close":"1593.47","volume":"1611117","vol_ccy":"161111.7","vol_ccy_quote":"257254561.32","confirm":1},{"ts":1695398400000,"open":"1593.46","high":"1599.41","low":"1586.72","close":"1592.75","volume":"1721737","vol_ccy":"172173.7","vol_ccy_quote":"274114650.598","confirm":1},{"ts":1695412800000,"open":"1592.52","high":"1595.46","low":"1589.3","close":"1593.32","volume":"567946","vol_ccy":"56794.6","vol_ccy_quote":"90465548.153","confirm":1},{"ts":1695427200000,"open":"1593.32","high":"1598.14","low":"1590.23","close":"1591.06","volume":"935033","vol_ccy":"93503.3","vol_ccy_quote":"149084774.342","confirm":1},{"ts":1695441600000,"open":"1591.05","high":"1595.5","low":"1589.8","close":"1594.28","volume":"654124","vol_ccy":"65412.4","vol_ccy_quote":"104211212.058","confirm":1},{"ts":1695456000000,"open":"1594.28","high":"1594.79","low":"1590.97","close":"1593.41","volume":"520169","vol_ccy":"52016.9","vol_ccy_quote":"82840633.026","confirm":1},{"ts":1695470400000,"open":"1593.42","high":"1595.41","low":"1587.68","close":"1590.85","volume":"837211","vol_ccy":"83721.1","vol_ccy_quote":"133256202.257","confirm":1},{"ts":1695484800000,"open":"1590.83","high":"1595.4","low":"1588.96","close":"1594.68","volume":"663122","vol_ccy":"66312.2","vol_ccy_quote":"105601587.077","confirm":1},{"ts":1695499200000,"open":"1594.67","high":"1595.49","low":"1589.89","close":"1593.74","volume":"301609","vol_ccy":"30160.9","vol_ccy_quote":"48029416.882","confirm":1},{"ts":1695513600000,"open":"1593.75","high":"1594.88","low":"1590.8","close":"1592.06","volume":"412817","vol_ccy":"41281.7","vol_ccy_quote":"65772113.205","confirm":1},{"ts":1695528000000,"open":"1592.07","high":"1593.01","low":"1591.18","close":"1591.75","volume":"328906","vol_ccy":"32890.6","vol_ccy_quote":"52361332.179","confirm":1},{"ts":1695542400000,"open":"1591.75","high":"1596.24","low":"1591.74","close":"1593.98","volume":"605693","vol_ccy":"60569.3","vol_ccy_quote":"96556886.519","confirm":1},{"ts":1695556800000,"open":"1593.97","high":"1596.44","low":"1588.4","close":"1590.86","volume":"862402","vol_ccy":"86240.2","vol_ccy_quote":"137389022.944","confirm":1},{"ts":1695571200000,"open":"1590.86","high":"1601.61","low":"1577.71","close":"1586.09","volume":"3491174","vol_ccy":"349117.4","vol_ccy_quote":"554946550.64","confirm":1},{"ts":1695585600000,"open":"1586.09","high":"1591.31","low":"1567.84","close":"1580.76","volume":"1997549","vol_ccy":"199754.9","vol_ccy_quote":"315737728.864","confirm":1},{"ts":1695600000000,"open":"1580.77","high":"1589.07","low":"1562.2","close":"1577.67","volume":"3492658","vol_ccy":"349265.8","vol_ccy_quote":"550573105.08","confirm":1},{"ts":1695614400000,"open":"1577.67","high":"1581.96","low":"1572.3","close":"1581.13","volume":"1411591","vol_ccy":"141159.1","vol_ccy_quote":"222671633.837","confirm":1},{"ts":1695628800000,"open":"1581.14","high":"1583.38","low":"1565.16","close":"1569.08","volume":"1945869","vol_ccy":"194586.9","vol_ccy_quote":"306181238.553","confirm":1},{"ts":1695643200000,"open":"1569.08","high":"1589.99","low":"1563.99","close":"1584.78","volume":"3498615","vol_ccy":"349861.5","vol_ccy_quote":"552135240.777","confirm":1},{"ts":1695657600000,"open":"1584.8","high":"1597.75","low":"1584.8","close":"1591.5","volume":"2420226","vol_ccy":"242022.6","vol_ccy_quote":"385300950.116","confirm":1},{"ts":1695672000000,"open":"1591.51","high":"1596.98","low":"1584.58","close":"1588.38","volume":"978031","vol_ccy":"97803.1","vol_ccy_quote":"155441608.789","confirm":1},{"ts":1695686400000,"open":"1588.37","high":"1594.41","low":"1585.74","close":"1591.6","volume":"1017586","vol_ccy":"101758.6","vol_ccy_quote":"161841782.211","confirm":1},{"ts":1695700800000,"open":"1591.59","high":"1595.2","low":"1587.36","close":"1589.15","volume":"903952","vol_ccy":"90395.2","vol_ccy_quote":"143776260.707","confirm":1},{"ts":1695715200000,"open":"1589.15","high":"1599.79","low":"1585.67","close":"1591.85","volume":"2133723","vol_ccy":"213372.3","vol_ccy_quote":"339584709.753","confirm":1},{"ts":1695729600000,"open":"1591.85","high":"1593.68","low":"1579.49","close":"1583.15","volume":"2584503","vol_ccy":"258450.3","vol_ccy_quote":"409897388.637","confirm":1},{"ts":1695744000000,"open":"1583.15","high":"1592.89","low":"1581.99","close":"1589.4","volume":"1478976","vol_ccy":"147897.6","vol_ccy_quote":"234793419.016","confirm":1},{"ts":1695758400000,"open":"1589.4","high":"1595.45","low":"1584.06","close":"1593.79","volume":"1113614","vol_ccy":"111361.4","vol_ccy_quote":"177091339.356","confirm":1},{"ts":1695772800000,"open":"1593.8","high":"1598","low":"1589.19","close":"1595.65","volume":"1306140","vol_ccy":"130614","vol_ccy_quote":"208137423.838","confirm":1},{"ts":1695787200000,"open":"1595.65","high":"1597.53","low":"1590.96","close":"1592.51","volume":"1024157","vol_ccy":"102415.7","vol_ccy_quote":"163173405.941","confirm":1},{"ts":1695801600000,"open":"1592.51","high":"1634.84","low":"1590.3","close":"1629.81","volume":"6738142","vol_ccy":"673814.2","vol_ccy_quote":"1088116912.92","confirm":1},{"ts":1695816000000,"open":"1629.8","high":"1631.92","low":"1592.11","close":"1601.93","volume":"7190114","vol_ccy":"719011.4","vol_ccy_quote":"1157842580.155","confirm":1},{"ts":1695830400000,"open":"1601.93","high":"1603.33","low":"1582.7","close":"1598","volume":"3012909","vol_ccy":"301290.9","vol_ccy_quote":"480199564.98","confirm":1},{"ts":1695844800000,"open":"1597.99","high":"1600","low":"1592.69","close":"1598.64","volume":"877415","vol_ccy":"87741.5","vol_ccy_quote":"140077881.76","confirm":1},{"ts":1695859200000,"open":"1598.64","high":"1615.88","low":"1597.9","close":"1606.21","volume":"2693546","vol_ccy":"269354.6","vol_ccy_quote":"432626309.419","confirm":1},{"ts":1695873600000,"open":"1606.21","high":"1622.41","low":"1604.63","close":"1619.27","volume":"2135164","vol_ccy":"213516.4","vol_ccy_quote":"344702605.564","confirm":1},{"ts":1695888000000,"open":"1619.27","high":"1638.35","low":"1614.34","close":"1623.92","volume":"4035966","vol_ccy":"403596.6","vol_ccy_quote":"656563382.617","confirm":1},{"ts":1695902400000,"open":"1623.92","high":"1655","low":"1621.36","close":"1652.83","volume":"6650846","vol_ccy":"665084.6","vol_ccy_quote":"1089391105.388","confirm":1},{"ts":1695916800000,"open":"1652.82","high":"1668.45","low":"1645.08","close":"1658.5","volume":"5724438","vol_ccy":"572443.8","vol_ccy_quote":"949371635.254","confirm":1},{"ts":1695931200000,"open":"1658.54","high":"1661.41","low":"1641.89","close":"1652.88","volume":"1429329","vol_ccy":"142932.9","vol_ccy_quote":"236176162.561","confirm":1},{"ts":1695945600000,"open":"1652.88","high":"1658.8","low":"1648.31","close":"1651.79","volume":"1453108","vol_ccy":"145310.8","vol_ccy_quote":"240212559.247","confirm":1},{"ts":1695960000000,"open":"1651.79","high":"1688.61","low":"1649.08","close":"1686.49","volume":"4497886","vol_ccy":"449788.6","vol_ccy_quote":"752325403.217","confirm":1},{"ts":1695974400000,"open":"1686.5","high":"1686.6","low":"1666.44","close":"1668.84","volume":"3183677","vol_ccy":"318367.7","vol_ccy_quote":"533299524.918","confirm":1},{"ts":1695988800000,"open":"1668.84","high":"1685.28","low":"1655.28","close":"1672.19","volume":"5951643","vol_ccy":"595164.3","vol_ccy_quote":"994280900.984","confirm":1},{"ts":1696003200000,"open":"1672.2","high":"1673.2","low":"1656.82","close":"1665.46","volume":"2274266","vol_ccy":"227426.6","vol_ccy_quote":"378492325.366","confirm":1},{"ts":1696017600000,"open":"1665.45","high":"1672.44","low":"1664.05","close":"1667.41","volume":"794135","vol_ccy":"79413.5","vol_ccy_quote":"132465434.22","confirm":1},{"ts":1696032000000,"open":"1667.4","high":"1672.7","low":"1666.09","close":"1670.32","volume":"816834","vol_ccy":"81683.4","vol_ccy_quote":"136379225.6","confirm":1},{"ts":1696046400000,"open":"1670.33","high":"1675.77","low":"1669.75","close":"1671.87","volume":"704403","vol_ccy":"70440.3","vol_ccy_quote":"117810684.684","confirm":1},{"ts":1696060800000,"open":"1671.87","high":"1679.65","low":"1671.48","close":"1675.76","volume":"1006853","vol_ccy":"100685.3","vol_ccy_quote":"168720940.615","confirm":1},{"ts":1696075200000,"open":"1675.75","high":"1695","low":"1672.77","close":"1683.6","volume":"3366024","vol_ccy":"336602.4","vol_ccy_quote":"566599926.15","confirm":1},{"ts":1696089600000,"open":"1683.6","high":"1686.59","low":"1672","close":"1679.23","volume":"1645898","vol_ccy":"164589.8","vol_ccy_quote":"276426574.153","confirm":1},{"ts":1696104000000,"open":"1679.23","high":"1683.8","low":"1665","close":"1671.32","volume":"1218845","vol_ccy":"121884.5","vol_ccy_quote":"204004581.938","confirm":1},{"ts":1696118400000,"open":"1671.31","high":"1677.89","low":"1670.45","close":"1674.48","volume":"869295","vol_ccy":"86929.5","vol_ccy_quote":"145511562.601","confirm":1},{"ts":1696132800000,"open":"1674.47","high":"1680.76","low":"1673.54","close":"1678.41","volume":"758779","vol_ccy":"75877.9","vol_ccy_quote":"127346892.83","confirm":1},{"ts":1696147200000,"open":"1678.41","high":"1692.6","low":"1676.5","close":"1688.69","volume":"2183243","vol_ccy":"218324.3","vol_ccy_quote":"368122874.269","confirm":1},{"ts":1696161600000,"open":"1688.69","high":"1691","low":"1676.98","close":"1683.79","volume":"1955908","vol_ccy":"195590.8","vol_ccy_quote":"329437902.524","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1684.39","low":"1670.6","close":"1676.58","volume":"1623842","vol_ccy":"162384.2","vol_ccy_quote":"272293253.648","confirm":1},{"ts":1696190400000,"open":"1676.58","high":"1785.54","low":"1667.66","close":"1734","volume":"7699208","vol_ccy":"769920.8","vol_ccy_quote":"1326890116.674","confirm":1},{"ts":1696204800000,"open":"1734","high":"1735.47","low":"1718.13","close":"1729.28","volume":"2226053","vol_ccy":"222605.3","vol_ccy_quote":"384342392.156","confirm":1},{"ts":1696219200000,"open":"1729.27","high":"1734.25","low":"1711.99","close":"1730.2","volume":"2683003","vol_ccy":"268300.3","vol_ccy_quote":"462556138.045","confirm":1},{"ts":1696233600000,"open":"1730.19","high":"1745.42","low":"1724.43","close":"1725.41","volume":"2689378","vol_ccy":"268937.8","vol_ccy_quote":"466207012.124","confirm":1},{"ts":1696248000000,"open":"1725.4","high":"1734.95","low":"1687.57","close":"1692.01","volume":"6885310","vol_ccy":"688531","vol_ccy_quote":"1179248872.656","confirm":1},{"ts":1696262400000,"open":"1692.01","high":"1693.97","low":"1631","close":"1674.6","volume":"7558971","vol_ccy":"755897.1","vol_ccy_quote":"1262871596.512","confirm":1},{"ts":1696276800000,"open":"1674.6","high":"1674.6","low":"1635","close":"1662.41","volume":"2884884","vol_ccy":"288488.4","vol_ccy_quote":"478119045.97","confirm":1},{"ts":1696291200000,"open":"1662.3","high":"1669.04","low":"1660.09","close":"1665.71","volume":"1282955","vol_ccy":"128295.5","vol_ccy_quote":"213617174.732","confirm":1},{"ts":1696305600000,"open":"1665.7","high":"1670.79","low":"1661.9","close":"1662.51","volume":"1116198","vol_ccy":"111619.8","vol_ccy_quote":"185979286.822","confirm":1},{"ts":1696320000000,"open":"1662.41","high":"1667.66","low":"1650","close":"1656.35","volume":"1992800","vol_ccy":"199280","vol_ccy_quote":"330433289.019","confirm":1},{"ts":1696334400000,"open":"1656.36","high":"1663.33","low":"1643","close":"1648.41","volume":"3839624","vol_ccy":"383962.4","vol_ccy_quote":"634515067.757","confirm":1},{"ts":1696348800000,"open":"1648.4","high":"1658.44","low":"1646.23","close":"1650.45","volume":"1767741","vol_ccy":"176774.1","vol_ccy_quote":"292132059.296","confirm":1},{"ts":1696363200000,"open":"1650.44","high":"1660.62","low":"1645.52","close":"1657.08","volume":"1445017","vol_ccy":"144501.7","vol_ccy_quote":"239066253.563","confirm":1},{"ts":1696377600000,"open":"1657.08","high":"1657.89","low":"1616","close":"1641.99","volume":"4228003","vol_ccy":"422800.3","vol_ccy_quote":"692631198.368","confirm":1},{"ts":1696392000000,"open":"1641.98","high":"1645","low":"1636.28","close":"1645","volume":"1298639","vol_ccy":"129863.9","vol_ccy_quote":"213000832.953","confirm":1},{"ts":1696406400000,"open":"1645","high":"1652.93","low":"1643.35","close":"1646.9","volume":"1558171","vol_ccy":"155817.1","vol_ccy_quote":"256746932.966","confirm":1},{"ts":1696420800000,"open":"1646.9","high":"1650.42","low":"1626.71","close":"1632.65","volume":"3717196","vol_ccy":"371719.6","vol_ccy_quote":"608619053.648","confirm":1},{"ts":1696435200000,"open":"1632.66","high":"1655","low":"1631.64","close":"1643.16","volume":"3313461","vol_ccy":"331346.1","vol_ccy_quote":"544827474.998","confirm":1},{"ts":1696449600000,"open":"1643.15","high":"1652.72","low":"1640.42","close":"1646.44","volume":"1200850","vol_ccy":"120085","vol_ccy_quote":"197711099.33","confirm":1},{"ts":1696464000000,"open":"1646.43","high":"1655.55","low":"1642.02","close":"1642.53","volume":"1315418","vol_ccy":"131541.8","vol_ccy_quote":"216707963.923","confirm":1},{"ts":1696478400000,"open":"1642.53","high":"1646.28","low":"1632","close":"1636.49","volume":"1385533","vol_ccy":"138553.3","vol_ccy_quote":"226974805.339","confirm":1},{"ts":1696492800000,"open":"1636.48","high":"1642.34","low":"1635.06","close":"1636.8","volume":"1057230","vol_ccy":"105723","vol_ccy_quote":"173236118.834","confirm":1},{"ts":1696507200000,"open":"1636.8","high":"1649.8","low":"1605","close":"1618.33","volume":"7767037","vol_ccy":"776703.7","vol_ccy_quote":"1266175419.662","confirm":1},{"ts":1696521600000,"open":"1618.34","high":"1621.83","low":"1606.01","close":"1616.9","volume":"3522821","vol_ccy":"352282.1","vol_ccy_quote":"569032801.123","confirm":1},{"ts":1696536000000,"open":"1616.91","high":"1619.8","low":"1610","close":"1612.05","volume":"776278","vol_ccy":"77627.8","vol_ccy_quote":"125413132.436","confirm":1},{"ts":1696550400000,"open":"1612.07","high":"1625.81","low":"1612.07","close":"1624.4","volume":"1327493","vol_ccy":"132749.3","vol_ccy_quote":"215198277.075","confirm":1},{"ts":1696564800000,"open":"1624.41","high":"1632.96","low":"1618.55","close":"1630.79","volume":"1516830","vol_ccy":"151683","vol_ccy_quote":"246584635.548","confirm":1},{"ts":1696579200000,"open":"1630.8","high":"1639.95","low":"1628.53","close":"1634.8","volume":"2337800","vol_ccy":"233780","vol_ccy_quote":"381995658.419","confirm":1},{"ts":1696593600000,"open":"1634.79","high":"1649.98","low":"1610.92","close":"1642.66","volume":"7252039","vol_ccy":"725203.9","vol_ccy_quote":"1182679105.682","confirm":1},{"ts":1696608000000,"open":"1642.66","high":"1656.03","low":"1634.1","close":"1646.12","volume":"2883848","vol_ccy":"288384.8","vol_ccy_quote":"474418604.588","confirm":1},{"ts":1696622400000,"open":"1646.24","high":"1663","low":"1642.65","close":"1644.92","volume":"1524800","vol_ccy":"152480","vol_ccy_quote":"252000752.954","confirm":1},{"ts":1696636800000,"open":"1644.92","high":"1647.78","low":"1639.52","close":"1641.35","volume":"827540","vol_ccy":"82754","vol_ccy_quote":"135987955.745","confirm":1},{"ts":1696651200000,"open":"1641.35","high":"1643.42","low":"1636.11","close":"1637","volume":"678981","vol_ccy":"67898.1","vol_ccy_quote":"111317392.941","confirm":1},{"ts":1696665600000,"open":"1637","high":"1643.57","low":"1636.01","close":"1638.84","volume":"839701","vol_ccy":"83970.1","vol_ccy_quote":"137727770.117","confirm":1},{"ts":1696680000000,"open":"1638.83","high":"1643.37","low":"1634.31","close":"1638.41","volume":"924541","vol_ccy":"92454.1","vol_ccy_quote":"151577280.251","confirm":1},{"ts":1696694400000,"open":"1638.4","high":"1639.46","low":"1630","close":"1630.91","volume":"937463","vol_ccy":"93746.3","vol_ccy_quote":"153279223.647","confirm":1},{"ts":1696708800000,"open":"1630.92","high":"1636.49","low":"1630.4","close":"1634.2","volume":"497663","vol_ccy":"49766.3","vol_ccy_quote":"81296183.795","confirm":1},{"ts":1696723200000,"open":"1634.2","high":"1641.5","low":"1633.73","close":"1639.46","volume":"847270","vol_ccy":"84727","vol_ccy_quote":"138763725.253","confirm":1},{"ts":1696737600000,"open":"1639.47","high":"1640.2","low":"1623.42","close":"1628.92","volume":"1727217","vol_ccy":"172721.7","vol_ccy_quote":"281557192.832","confirm":1},{"ts":1696752000000,"open":"1628.93","high":"1629.8","low":"1616.06","close":"1617.87","volume":"2100481","vol_ccy":"210048.1","vol_ccy_quote":"340828976.493","confirm":1},{"ts":1696766400000,"open":"1617.87","high":"1637.77","low":"1616.79","close":"1631.27","volume":"2792450","vol_ccy":"279245","vol_ccy_quote":"454766283.275","confirm":1},{"ts":1696780800000,"open":"1631.28","high":"1639.5","low":"1629.09","close":"1635.66","volume":"964440","vol_ccy":"96444","vol_ccy_quote":"157530934.307","confirm":1},{"ts":1696795200000,"open":"1635.66","high":"1638.4","low":"1626.98","close":"1632.83","volume":"725584","vol_ccy":"72558.4","vol_ccy_quote":"118439920.043","confirm":1},{"ts":1696809600000,"open":"1632.83","high":"1636.62","low":"1623.6","close":"1633.97","volume":"1415955","vol_ccy":"141595.5","vol_ccy_quote":"230798071.911","confirm":1},{"ts":1696824000000,"open":"1633.97","high":"1635.22","low":"1617.13","close":"1620.97","volume":"1670159","vol_ccy":"167015.9","vol_ccy_quote":"271405344.516","confirm":1},{"ts":1696838400000,"open":"1620.97","high":"1622.21","low":"1580","close":"1591","volume":"8328183","vol_ccy":"832818.3","vol_ccy_quote":"1332838067.011","confirm":1},{"ts":1696852800000,"open":"1591.01","high":"1598.13","low":"1583.1","close":"1586.12","volume":"3278638","vol_ccy":"327863.8","vol_ccy_quote":"521385287.926","confirm":1},{"ts":1696867200000,"open":"1586.12","high":"1587.24","low":"1543.11","close":"1581.38","volume":"11217229","vol_ccy":"1121722.9","vol_ccy_quote":"1760496366.121","confirm":1},{"ts":1696881600000,"open":"1581.48","high":"1583.75","low":"1571.93","close":"1580.1","volume":"910012","vol_ccy":"91001.2","vol_ccy_quote":"143626809.348","confirm":1},{"ts":1696896000000,"open":"1580.01","high":"1594.59","low":"1576.06","close":"1584.91","volume":"1861457","vol_ccy":"186145.7","vol_ccy_quote":"294893058.125","confirm":1},{"ts":1696910400000,"open":"1584.87","high":"1594.24","low":"1582.61","close":"1590.2","volume":"1518692","vol_ccy":"151869.2","vol_ccy_quote":"241270049.431","confirm":1},{"ts":1696924800000,"open":"1590.2","high":"1594.98","low":"1577.64","close":"1579.45","volume":"2306227","vol_ccy":"230622.7","vol_ccy_quote":"365873898.651","confirm":1},{"ts":1696939200000,"open":"1579.39","high":"1588.8","low":"1563.11","close":"1567.7","volume":"5772294","vol_ccy":"577229.4","vol_ccy_quote":"908948793.233","confirm":1},{"ts":1696953600000,"open":"1567.69","high":"1573.06","low":"1557.03","close":"1565.95","volume":"3792497","vol_ccy":"379249.7","vol_ccy_quote":"593250942.031","confirm":1},{"ts":1696968000000,"open":"1565.94","high":"1570.7","low":"1547.33","close":"1567.94","volume":"1817702","vol_ccy":"181770.2","vol_ccy_quote":"283662446.209","confirm":1},{"ts":1696982400000,"open":"1567.92","high":"1576","low":"1540.86","close":"1556.34","volume":"3927056","vol_ccy":"392705.6","vol_ccy_quote":"612714942.316","confirm":1},{"ts":1696996800000,"open":"1556.36","high":"1561.59","low":"1547.34","close":"1557","volume":"2135915","vol_ccy":"213591.5","vol_ccy_quote":"332339373.603","confirm":1},{"ts":1697011200000,"open":"1557.01","high":"1578.98","low":"1556.09","close":"1572.93","volume":"3621957","vol_ccy":"362195.7","vol_ccy_quote":"569027470.849","confirm":1},{"ts":1697025600000,"open":"1572.93","high":"1577","low":"1553.63","close":"1559.57","volume":"4651263","vol_ccy":"465126.3","vol_ccy_quote":"728297454.4","confirm":1},{"ts":1697040000000,"open":"1559.57","high":"1566.97","low":"1548.55","close":"1562.87","volume":"3344230","vol_ccy":"334423","vol_ccy_quote":"520500712.379","confirm":1},{"ts":1697054400000,"open":"1562.87","high":"1569.68","low":"1561.06","close":"1566.77","volume":"896331","vol_ccy":"89633.1","vol_ccy_quote":"140268903.913","confirm":1},{"ts":1697068800000,"open":"1566.78","high":"1568.99","low":"1556","close":"1561.8","volume":"1545061","vol_ccy":"154506.1","vol_ccy_quote":"241327587.037","confirm":1},{"ts":1697083200000,"open":"1561.81","high":"1566.98","low":"1557.49","close":"1559.23","volume":"1194443","vol_ccy":"119444.3","vol_ccy_quote":"186593344.976","confirm":1},{"ts":1697097600000,"open":"1559.23","high":"1561.2","low":"1533.69","close":"1552.07","volume":"5032412","vol_ccy":"503241.2","vol_ccy_quote":"778749270.644","confirm":1},{"ts":1697112000000,"open":"1552.07","high":"1554.38","low":"1538","close":"1541.63","volume":"3728401","vol_ccy":"372840.1","vol_ccy_quote":"576456317.031","confirm":1},{"ts":1697126400000,"open":"1541.64","high":"1545.2","low":"1516.11","close":"1531.35","volume":"5978853","vol_ccy":"597885.3","vol_ccy_quote":"914941509.67","confirm":1},{"ts":1697140800000,"open":"1531.35","high":"1540.64","low":"1530.43","close":"1539.6","volume":"945232","vol_ccy":"94523.2","vol_ccy_quote":"145248800.399","confirm":1},{"ts":1697155200000,"open":"1539.61","high":"1547.97","low":"1537.71","close":"1538.8","volume":"1694167","vol_ccy":"169416.7","vol_ccy_quote":"261320425.31","confirm":1},{"ts":1697169600000,"open":"1538.8","high":"1555.27","low":"1538.43","close":"1549.29","volume":"2238026","vol_ccy":"223802.6","vol_ccy_quote":"346119447.805","confirm":1},{"ts":1697184000000,"open":"1549.3","high":"1552.52","low":"1542.67","close":"1546.75","volume":"1667423","vol_ccy":"166742.3","vol_ccy_quote":"258029163.024","confirm":1},{"ts":1697198400000,"open":"1546.76","high":"1553.73","low":"1537.38","close":"1539.39","volume":"2702169","vol_ccy":"270216.9","vol_ccy_quote":"417627120.276","confirm":1},{"ts":1697212800000,"open":"1539.38","high":"1549.36","low":"1539.15","close":"1545.87","volume":"1338552","vol_ccy":"133855.2","vol_ccy_quote":"206767191.458","confirm":1},{"ts":1697227200000,"open":"1545.87","high":"1576.8","low":"1543.6","close":"1552.28","volume":"4251562","vol_ccy":"425156.2","vol_ccy_quote":"663149195.671","confirm":1},{"ts":1697241600000,"open":"1552.29","high":"1556.74","low":"1549.28","close":"1553.8","volume":"1047699","vol_ccy":"104769.9","vol_ccy_quote":"162782476.948","confirm":1},{"ts":1697256000000,"open":"1553.8","high":"1555.15","low":"1545.37","close":"1548.08","volume":"899053","vol_ccy":"89905.3","vol_ccy_quote":"139299409.368","confirm":1},{"ts":1697270400000,"open":"1548.14","high":"1549.79","low":"1543.72","close":"1547.35","volume":"746246","vol_ccy":"74624.6","vol_ccy_quote":"115465534.07","confirm":1},{"ts":1697284800000,"open":"1547.36","high":"1558.44","low":"1546.18","close":"1556.01","volume":"1201079","vol_ccy":"120107.9","vol_ccy_quote":"186374081.626","confirm":1},{"ts":1697299200000,"open":"1556.02","high":"1558.64","low":"1552.4","close":"1555.25","volume":"959671","vol_ccy":"95967.1","vol_ccy_quote":"149269266.365","confirm":1},{"ts":1697313600000,"open":"1555.25","high":"1562.99","low":"1553.28","close":"1554.77","volume":"712934","vol_ccy":"71293.4","vol_ccy_quote":"111027528.563","confirm":1},{"ts":1697328000000,"open":"1554.77","high":"1558.4","low":"1549.25","close":"1554.4","volume":"834463","vol_ccy":"83446.3","vol_ccy_quote":"129690815.223","confirm":1},{"ts":1697342400000,"open":"1554.4","high":"1555.38","low":"1552.39","close":"1555.38","volume":"337993","vol_ccy":"33799.3","vol_ccy_quote":"52515166.22","confirm":1},{"ts":1697356800000,"open":"1555.37","high":"1560.44","low":"1553.6","close":"1555.6","volume":"820464","vol_ccy":"82046.4","vol_ccy_quote":"127749436.34","confirm":1},{"ts":1697371200000,"open":"1555.6","high":"1560.98","low":"1548.5","close":"1553.81","volume":"1690919","vol_ccy":"169091.9","vol_ccy_quote":"262797464.593","confirm":1},{"ts":1697385600000,"open":"1553.82","high":"1565.51","low":"1550.07","close":"1560.49","volume":"1338742","vol_ccy":"133874.2","vol_ccy_quote":"208699958.364","confirm":1},{"ts":1697400000000,"open":"1560.49","high":"1567.29","low":"1552.03","close":"1557.85","volume":"1965064","vol_ccy":"196506.4","vol_ccy_quote":"306467088.956","confirm":1},{"ts":1697414400000,"open":"1557.85","high":"1567","low":"1554.92","close":"1562.89","volume":"1395368","vol_ccy":"139536.8","vol_ccy_quote":"217936398.03","confirm":1},{"ts":1697428800000,"open":"1562.9","high":"1589.49","low":"1560.59","close":"1579.02","volume":"5851422","vol_ccy":"585142.2","vol_ccy_quote":"924360561.716","confirm":1},{"ts":1697443200000,"open":"1579.03","high":"1587.5","low":"1575","close":"1582.74","volume":"2356109","vol_ccy":"235610.9","vol_ccy_quote":"372689024.913","confirm":1},{"ts":1697457600000,"open":"1582.75","high":"1645","low":"1565","close":"1577.9","volume":"15579057","vol_ccy":"1557905.7","vol_ccy_quote":"2493959526.848","confirm":1},{"ts":1697472000000,"open":"1577.9","high":"1602.5","low":"1572.76","close":"1589.74","volume":"3179908","vol_ccy":"317990.8","vol_ccy_quote":"504530465.846","confirm":1},{"ts":1697486400000,"open":"1589.75","high":"1605.53","low":"1576.83","close":"1599.29","volume":"2323264","vol_ccy":"232326.4","vol_ccy_quote":"370148695.367","confirm":1},{"ts":1697500800000,"open":"1599.29","high":"1600.73","low":"1588.35","close":"1589.58","volume":"1643818","vol_ccy":"164381.8","vol_ccy_quote":"262074542.291","confirm":1},{"ts":1697515200000,"open":"1589.59","high":"1592.65","low":"1582.35","close":"1590.64","volume":"1823220","vol_ccy":"182322","vol_ccy_quote":"289372823.848","confirm":1},{"ts":1697529600000,"open":"1590.65","high":"1594.21","low":"1582.81","close":"1584.71","volume":"1795402","vol_ccy":"179540.2","vol_ccy_quote":"285063438.98","confirm":1},{"ts":1697544000000,"open":"1584.71","high":"1586.33","low":"1563.78","close":"1575.51","volume":"4588148","vol_ccy":"458814.8","vol_ccy_quote":"722412023.157","confirm":1},{"ts":1697558400000,"open":"1575.5","high":"1580.66","low":"1550","close":"1564.24","volume":"3026880","vol_ccy":"302688","vol_ccy_quote":"473310946.338","confirm":1},{"ts":1697572800000,"open":"1564.23","high":"1566.21","low":"1557.02","close":"1564.7","volume":"902595","vol_ccy":"90259.5","vol_ccy_quote":"141059110.056","confirm":1},{"ts":1697587200000,"open":"1564.69","high":"1572.28","low":"1562.03","close":"1568.19","volume":"1426800","vol_ccy":"142680","vol_ccy_quote":"223553669.562","confirm":1},{"ts":1697601600000,"open":"1568.18","high":"1582.7","low":"1566.1","close":"1572.17","volume":"3302665","vol_ccy":"330266.5","vol_ccy_quote":"519736857.131","confirm":1},{"ts":1697616000000,"open":"1572.18","high":"1586","low":"1568.34","close":"1578.82","volume":"3055076","vol_ccy":"305507.6","vol_ccy_quote":"482168294.19","confirm":1},{"ts":1697630400000,"open":"1578.82","high":"1582","low":"1568.35","close":"1570.02","volume":"2341050","vol_ccy":"234105","vol_ccy_quote":"368549926.75","confirm":1},{"ts":1697644800000,"open":"1570.02","high":"1575.01","low":"1562.3","close":"1563.02","volume":"1729595","vol_ccy":"172959.5","vol_ccy_quote":"271392191.056","confirm":1},{"ts":1697659200000,"open":"1563.01","high":"1566.32","low":"1555.55","close":"1563.71","volume":"1330457","vol_ccy":"133045.7","vol_ccy_quote":"207759345.015","confirm":1},{"ts":1697673600000,"open":"1563.71","high":"1567.59","low":"1540.8","close":"1549.26","volume":"3604350","vol_ccy":"360435","vol_ccy_quote":"559074382.534","confirm":1},{"ts":1697688000000,"open":"1549.26","high":"1553.49","low":"1545.47","close":"1551.66","volume":"1117295","vol_ccy":"111729.5","vol_ccy_quote":"173230776.744","confirm":1},{"ts":1697702400000,"open":"1551.65","high":"1555.41","low":"1540.69","close":"1553.87","volume":"2349512","vol_ccy":"234951.2","vol_ccy_quote":"364002356.407","confirm":1},{"ts":1697716800000,"open":"1553.87","high":"1565.89","low":"1550.38","close":"1560.98","volume":"3458325","vol_ccy":"345832.5","vol_ccy_quote":"538783195.957","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1574.99","low":"1559.51","close":"1568.01","volume":"4022308","vol_ccy":"402230.8","vol_ccy_quote":"629697270.025","confirm":1},{"ts":1697745600000,"open":"1567.98","high":"1573.25","low":"1563.36","close":"1566.97","volume":"1171681","vol_ccy":"117168.1","vol_ccy_quote":"183637417.413","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1595.77","low":"1560.71","close":"1586.7","volume":"4520565","vol_ccy":"452056.5","vol_ccy_quote":"715003398.142","confirm":1},{"ts":1697774400000,"open":"1586.69","high":"1589.96","low":"1578.58","close":"1583.61","volume":"2157095","vol_ccy":"215709.5","vol_ccy_quote":"341627926.367","confirm":1},{"ts":1697788800000,"open":"1583.62","high":"1631.05","low":"1583.3","close":"1613.63","volume":"8123776","vol_ccy":"812377.6","vol_ccy_quote":"1309945495.746","confirm":1},{"ts":1697803200000,"open":"1613.64","high":"1616.88","low":"1596.93","close":"1605.74","volume":"4307213","vol_ccy":"430721.3","vol_ccy_quote":"691865914.871","confirm":1},{"ts":1697817600000,"open":"1605.74","high":"1609.94","low":"1597.12","close":"1606.84","volume":"1492972","vol_ccy":"149297.2","vol_ccy_quote":"239696801.945","confirm":1},{"ts":1697832000000,"open":"1606.84","high":"1610","low":"1601.82","close":"1603.9","volume":"899227","vol_ccy":"89922.7","vol_ccy_quote":"144435226.698","confirm":1},{"ts":1697846400000,"open":"1603.89","high":"1606.64","low":"1592","close":"1597.59","volume":"1632019","vol_ccy":"163201.9","vol_ccy_quote":"260828786.944","confirm":1},{"ts":1697860800000,"open":"1597.59","high":"1607.78","low":"1597.03","close":"1606.39","volume":"1132123","vol_ccy":"113212.3","vol_ccy_quote":"181398159.823","confirm":1},{"ts":1697875200000,"open":"1606.39","high":"1610","low":"1603.18","close":"1608.94","volume":"1057367","vol_ccy":"105736.7","vol_ccy_quote":"169868350.949","confirm":1},{"ts":1697889600000,"open":"1608.93","high":"1629.91","low":"1601.77","close":"1628.54","volume":"3627864","vol_ccy":"362786.4","vol_ccy_quote":"586543107.285","confirm":1},{"ts":1697904000000,"open":"1628.52","high":"1644.84","low":"1620","close":"1635.01","volume":"4169590","vol_ccy":"416959","vol_ccy_quote":"680409354.903","confirm":1},{"ts":1697918400000,"open":"1635.02","high":"1636.07","low":"1625.5","close":"1628.97","volume":"996870","vol_ccy":"99687","vol_ccy_quote":"162470610.289","confirm":1},{"ts":1697932800000,"open":"1628.96","high":"1642.51","low":"1623.1","close":"1629.94","volume":"1939141","vol_ccy":"193914.1","vol_ccy_quote":"316324573.017","confirm":1},{"ts":1697947200000,"open":"1629.93","high":"1649.5","low":"1623.56","close":"1630.15","volume":"3717535","vol_ccy":"371753.5","vol_ccy_quote":"608787572.01","confirm":1},{"ts":1697961600000,"open":"1630.15","high":"1636.45","low":"1624.34","close":"1628.75","volume":"1750183","vol_ccy":"175018.3","vol_ccy_quote":"285393336.606","confirm":1},{"ts":1697976000000,"open":"1628.75","high":"1637.77","low":"1620.13","close":"1625.99","volume":"1974927","vol_ccy":"197492.7","vol_ccy_quote":"321729748.428","confirm":1},{"ts":1697990400000,"open":"1625.99","high":"1641.51","low":"1624.4","close":"1635.24","volume":"1394666","vol_ccy":"139466.6","vol_ccy_quote":"227940043.07","confirm":1},{"ts":1698004800000,"open":"1635.24","high":"1668.98","low":"1634.02","close":"1663.56","volume":"3562242","vol_ccy":"356224.2","vol_ccy_quote":"589540895.507","confirm":1},{"ts":1698019200000,"open":"1663.56","high":"1702.6","low":"1656.6","close":"1694.23","volume":"7399113","vol_ccy":"739911.3","vol_ccy_quote":"1243792818.203","confirm":1},{"ts":1698033600000,"open":"1694.23","high":"1706.21","low":"1671.17","close":"1676.51","volume":"5002615","vol_ccy":"500261.5","vol_ccy_quote":"845984349.599","confirm":1},{"ts":1698048000000,"open":"1676.52","high":"1684.88","low":"1662","close":"1677.1","volume":"3456119","vol_ccy":"345611.9","vol_ccy_quote":"578662081.002","confirm":1},{"ts":1698062400000,"open":"1677.11","high":"1685","low":"1663.35","close":"1676.75","volume":"3941645","vol_ccy":"394164.5","vol_ccy_quote":"660303203.776","confirm":1},{"ts":1698076800000,"open":"1676.74","high":"1713","low":"1670.34","close":"1708.53","volume":"6738628","vol_ccy":"673862.8","vol_ccy_quote":"1139949560.58","confirm":1},{"ts":1698091200000,"open":"1708.54","high":"1807.75","low":"1703.33","close":"1767","volume":"14711137","vol_ccy":"1471113.7","vol_ccy_quote":"2576863528.637","confirm":1},{"ts":1698105600000,"open":"1767","high":"1850.75","low":"1758.6","close":"1809.77","volume":"10735049","vol_ccy":"1073504.9","vol_ccy_quote":"1938451870.234","confirm":1},{"ts":1698120000000,"open":"1809.72","high":"1837.93","low":"1801.33","close":"1810.36","volume":"4957571","vol_ccy":"495757.1","vol_ccy_quote":"900412624.779","confirm":1},{"ts":1698134400000,"open":"1810.37","high":"1846","low":"1807.21","close":"1845.96","volume":"5332378","vol_ccy":"533237.8","vol_ccy_quote":"975622668.298","confirm":1},{"ts":1698148800000,"open":"1845.95","high":"1855","low":"1762","close":"1778.17","volume":"11884944","vol_ccy":"1188494.4","vol_ccy_quote":"2152814957.688","confirm":1},{"ts":1698163200000,"open":"1778.16","high":"1801.09","low":"1756","close":"1777.65","volume":"4895420","vol_ccy":"489542","vol_ccy_quote":"871064938.321","confirm":1},{"ts":1698177600000,"open":"1777.43","high":"1797.26","low":"1763.35","close":"1785.32","volume":"2826038","vol_ccy":"282603.8","vol_ccy_quote":"503621702.416","confirm":1},{"ts":1698192000000,"open":"1785","high":"1807.3","low":"1777.03","close":"1789.1","volume":"3219972","vol_ccy":"321997.2","vol_ccy_quote":"577262131.919","confirm":1},{"ts":1698206400000,"open":"1789.09","high":"1795.81","low":"1761.25","close":"1769.74","volume":"3000625","vol_ccy":"300062.5","vol_ccy_quote":"534123298.412","confirm":1},{"ts":1698220800000,"open":"1769.74","high":"1794.44","low":"1760","close":"1786","volume":"3807197","vol_ccy":"380719.7","vol_ccy_quote":"677510620.913","confirm":1},{"ts":1698235200000,"open":"1786","high":"1820","low":"1778.87","close":"1806.18","volume":"6857991","vol_ccy":"685799.1","vol_ccy_quote":"1233358314.452","confirm":1},{"ts":1698249600000,"open":"1806.19","high":"1815.53","low":"1779.07","close":"1790.16","volume":"3424648","vol_ccy":"342464.8","vol_ccy_quote":"614318009.909","confirm":1},{"ts":1698264000000,"open":"1790.24","high":"1796.79","low":"1775.13","close":"1787.29","volume":"1899807","vol_ccy":"189980.7","vol_ccy_quote":"339644042.472","confirm":1},{"ts":1698278400000,"open":"1787.29","high":"1818","low":"1779.2","close":"1816.71","volume":"2820284","vol_ccy":"282028.4","vol_ccy_quote":"506872217.075","confirm":1},{"ts":1698292800000,"open":"1816.72","high":"1860","low":"1790.4","close":"1850.31","volume":"7101679","vol_ccy":"710167.9","vol_ccy_quote":"1297880076.034","confirm":1},{"ts":1698307200000,"open":"1850.32","high":"1871","low":"1804.13","close":"1813.51","volume":"8262761","vol_ccy":"826276.1","vol_ccy_quote":"1518258396.991","confirm":1},{"ts":1698321600000,"open":"1813.51","high":"1825.76","low":"1766.58","close":"1777.91","volume":"8053786","vol_ccy":"805378.6","vol_ccy_quote":"1443324310.155","confirm":1},{"ts":1698336000000,"open":"1777.91","high":"1794.62","low":"1760.88","close":"1792.62","volume":"3481868","vol_ccy":"348186.8","vol_ccy_quote":"618723965.294","confirm":1},{"ts":1698350400000,"open":"1792.61","high":"1811.85","low":"1790.51","close":"1803.33","volume":"1871758","vol_ccy":"187175.8","vol_ccy_quote":"337234472.674","confirm":1},{"ts":1698364800000,"open":"1803.32","high":"1804.05","low":"1772.54","close":"1791.41","volume":"3079081","vol_ccy":"307908.1","vol_ccy_quote":"550903749.052","confirm":1},{"ts":1698379200000,"open":"1791.57","high":"1797.7","low":"1776.04","close":"1777.01","volume":"2304652","vol_ccy":"230465.2","vol_ccy_quote":"412347492.982","confirm":1},{"ts":1698393600000,"open":"1777.01","high":"1791.37","low":"1775.08","close":"1781.87","volume":"2305795","vol_ccy":"230579.5","vol_ccy_quote":"411252965.466","confirm":1},{"ts":1698408000000,"open":"1781.87","high":"1797.74","low":"1770.5","close":"1783.19","volume":"4578111","vol_ccy":"457811.1","vol_ccy_quote":"816741892.691","confirm":1},{"ts":1698422400000,"open":"1783.2","high":"1785.27","low":"1741","close":"1774.88","volume":"4611714","vol_ccy":"461171.4","vol_ccy_quote":"812792864.662","confirm":1},{"ts":1698436800000,"open":"1774.89","high":"1785.16","low":"1774.36","close":"1779.58","volume":"1261693","vol_ccy":"126169.3","vol_ccy_quote":"224550532.783","confirm":1},{"ts":1698451200000,"open":"1779.59","high":"1795","low":"1778.8","close":"1790.13","volume":"1457757","vol_ccy":"145775.7","vol_ccy_quote":"260431356.907","confirm":1},{"ts":1698465600000,"open":"1790.14","high":"1796.32","low":"1785","close":"1787.69","volume":"1073555","vol_ccy":"107355.5","vol_ccy_quote":"192159231.46","confirm":1},{"ts":1698480000000,"open":"1787.69","high":"1804","low":"1785.33","close":"1788.19","volume":"2057691","vol_ccy":"205769.1","vol_ccy_quote":"369050040.638","confirm":1},{"ts":1698494400000,"open":"1788.19","high":"1792.2","low":"1775.01","close":"1790.96","volume":"2102224","vol_ccy":"210222.4","vol_ccy_quote":"375188289.684","confirm":1},{"ts":1698508800000,"open":"1790.95","high":"1791.2","low":"1777","close":"1777.68","volume":"855427","vol_ccy":"85542.7","vol_ccy_quote":"152607072.672","confirm":1},{"ts":1698523200000,"open":"1777.68","high":"1783.98","low":"1768.41","close":"1776.53","volume":"1066707","vol_ccy":"106670.7","vol_ccy_quote":"189555541.615","confirm":1},{"ts":1698537600000,"open":"1776.53","high":"1782.53","low":"1762","close":"1774.99","volume":"1837330","vol_ccy":"183733","vol_ccy_quote":"325753514.492","confirm":1},{"ts":1698552000000,"open":"1774.99","high":"1783.99","low":"1772.5","close":"1782.77","volume":"895641","vol_ccy":"89564.1","vol_ccy_quote":"159317444.056","confirm":1},{"ts":1698566400000,"open":"1782.77","high":"1793.47","low":"1782.7","close":"1788.73","volume":"1818829","vol_ccy":"181882.9","vol_ccy_quote":"325242225.12","confirm":1},{"ts":1698580800000,"open":"1788.73","high":"1801.4","low":"1787.65","close":"1792.29","volume":"2293855","vol_ccy":"229385.5","vol_ccy_quote":"411722049.144","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1808","low":"1786.46","close":"1793.46","volume":"2200257","vol_ccy":"220025.7","vol_ccy_quote":"395525928.239","confirm":1},{"ts":1698609600000,"open":"1793.45","high":"1812.88","low":"1791.37","close":"1795.47","volume":"1382267","vol_ccy":"138226.7","vol_ccy_quote":"249027655.501","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1798.72","low":"1778.56","close":"1782.98","volume":"2539827","vol_ccy":"253982.7","vol_ccy_quote":"454275058.697","confirm":1},{"ts":1698638400000,"open":"1782.98","high":"1792","low":"1777.27","close":"1786.88","volume":"1765813","vol_ccy":"176581.3","vol_ccy_quote":"315208226.623","confirm":1},{"ts":1698652800000,"open":"1786.89","high":"1829","low":"1784.22","close":"1815.88","volume":"6030792","vol_ccy":"603079.2","vol_ccy_quote":"1094134046.956","confirm":1},{"ts":1698667200000,"open":"1815.87","high":"1832.73","low":"1805.7","close":"1819.93","volume":"4056988","vol_ccy":"405698.8","vol_ccy_quote":"737645730.609","confirm":1},{"ts":1698681600000,"open":"1819.92","high":"1820","low":"1775.16","close":"1801.79","volume":"4080363","vol_ccy":"408036.3","vol_ccy_quote":"732923394.642","confirm":1},{"ts":1698696000000,"open":"1801.82","high":"1818.18","low":"1796.7","close":"1809.01","volume":"1278403","vol_ccy":"127840.3","vol_ccy_quote":"231083753.002","confirm":1},{"ts":1698710400000,"open":"1809.01","high":"1820.26","low":"1793.65","close":"1795.36","volume":"2676497","vol_ccy":"267649.7","vol_ccy_quote":"483565278.221","confirm":1},{"ts":1698724800000,"open":"1795.35","high":"1805.37","low":"1785.55","close":"1790.51","volume":"2482810","vol_ccy":"248281","vol_ccy_quote":"445968405.714","confirm":1},{"ts":1698739200000,"open":"1790.52","high":"1815.44","low":"1782.05","close":"1809.57","volume":"3054954","vol_ccy":"305495.4","vol_ccy_quote":"549951750.283","confirm":1},{"ts":1698753600000,"open":"1809.57","high":"1813","low":"1780.79","close":"1791.68","volume":"5136375","vol_ccy":"513637.5","vol_ccy_quote":"922380930.704","confirm":1},{"ts":1698768000000,"open":"1791.68","high":"1816.11","low":"1787.62","close":"1811.84","volume":"2313555","vol_ccy":"231355.5","vol_ccy_quote":"417183321.917","confirm":1},{"ts":1698782400000,"open":"1811.84","high":"1818.31","low":"1802.03","close":"1814.71","volume":"1558630","vol_ccy":"155863","vol_ccy_quote":"282291931.342","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"1829.94","low":"1808","close":"1810.23","volume":"2770035","vol_ccy":"277003.5","vol_ccy_quote":"503428167.705","confirm":1},{"ts":1698811200000,"open":"1810.24","high":"1811.11","low":"1798","close":"1804.72","volume":"2118877","vol_ccy":"211887.7","vol_ccy_quote":"382406341.958","confirm":1},{"ts":1698825600000,"open":"1804.9","high":"1808.36","low":"1792","close":"1800.03","volume":"1946647","vol_ccy":"194664.7","vol_ccy_quote":"350443054.74","confirm":1},{"ts":1698840000000,"open":"1800.03","high":"1828","low":"1783","close":"1792.41","volume":"7829306","vol_ccy":"782930.6","vol_ccy_quote":"1412030209.985","confirm":1},{"ts":1698854400000,"open":"1792.38","high":"1851.96","low":"1791.87","close":"1835.92","volume":"7223973","vol_ccy":"722397.3","vol_ccy_quote":"1316396298.743","confirm":1},{"ts":1698868800000,"open":"1835.92","high":"1860","low":"1835.8","close":"1847.28","volume":"5290988","vol_ccy":"529098.8","vol_ccy_quote":"977590168.167","confirm":1},{"ts":1698883200000,"open":"1847.28","high":"1874.47","low":"1840.07","close":"1858.36","volume":"4993238","vol_ccy":"499323.8","vol_ccy_quote":"928488667.247","confirm":1},{"ts":1698897600000,"open":"1858.36","high":"1860","low":"1828.02","close":"1835.6","volume":"4062606","vol_ccy":"406260.6","vol_ccy_quote":"748135993.222","confirm":1},{"ts":1698912000000,"open":"1835.6","high":"1840.88","low":"1821","close":"1836.5","volume":"2909963","vol_ccy":"290996.3","vol_ccy_quote":"533042872.195","confirm":1},{"ts":1698926400000,"open":"1836.51","high":"1843.48","low":"1800.31","close":"1803","volume":"6240243","vol_ccy":"624024.3","vol_ccy_quote":"1135579467.305","confirm":1},{"ts":1698940800000,"open":"1803.01","high":"1812.6","low":"1784.01","close":"1812.49","volume":"3754624","vol_ccy":"375462.4","vol_ccy_quote":"675567421.295","confirm":1},{"ts":1698955200000,"open":"1812.49","high":"1813.54","low":"1791.44","close":"1800.86","volume":"1523941","vol_ccy":"152394.1","vol_ccy_quote":"274423746.821","confirm":1},{"ts":1698969600000,"open":"1800.87","high":"1803.23","low":"1776.12","close":"1798.1","volume":"3438198","vol_ccy":"343819.8","vol_ccy_quote":"615330044.138","confirm":1},{"ts":1698984000000,"open":"1798.1","high":"1801.9","low":"1787.55","close":"1798.79","volume":"2012558","vol_ccy":"201255.8","vol_ccy_quote":"361369275.37","confirm":1},{"ts":1698998400000,"open":"1798.79","high":"1804.79","low":"1780.18","close":"1789.9","volume":"2999472","vol_ccy":"299947.2","vol_ccy_quote":"537297597.012","confirm":1},{"ts":1699012800000,"open":"1789.91","high":"1813.92","low":"1785.11","close":"1812.37","volume":"3909014","vol_ccy":"390901.4","vol_ccy_quote":"704502213.009","confirm":1},{"ts":1699027200000,"open":"1812.37","high":"1824.77","low":"1798.75","close":"1816.8","volume":"3473072","vol_ccy":"347307.2","vol_ccy_quote":"629528050.162","confirm":1},{"ts":1699041600000,"open":"1816.81","high":"1834.13","low":"1814.57","close":"1832.44","volume":"2153724","vol_ccy":"215372.4","vol_ccy_quote":"393759295.804","confirm":1},{"ts":1699056000000,"open":"1832.44","high":"1839.65","low":"1823.53","close":"1834.71","volume":"2009902","vol_ccy":"200990.2","vol_ccy_quote":"368256809.321","confirm":1},{"ts":1699070400000,"open":"1834.72","high":"1839.8","low":"1826.01","close":"1833.92","volume":"2137194","vol_ccy":"213719.4","vol_ccy_quote":"391781226.89","confirm":1},{"ts":1699084800000,"open":"1833.93","high":"1847.8","low":"1830.56","close":"1837.45","volume":"2552868","vol_ccy":"255286.8","vol_ccy_quote":"469946550.674","confirm":1},{"ts":1699099200000,"open":"1837.46","high":"1840.77","low":"1828.4","close":"1832.31","volume":"1441791","vol_ccy":"144179.1","vol_ccy_quote":"264478933.846","confirm":1},{"ts":1699113600000,"open":"1832.32","high":"1841.43","low":"1831.69","close":"1835.74","volume":"779220","vol_ccy":"77922","vol_ccy_quote":"143121484.167","confirm":1},{"ts":1699128000000,"open":"1835.73","high":"1871.35","low":"1834.52","close":"1856.15","volume":"2870195","vol_ccy":"287019.5","vol_ccy_quote":"532680782.518","confirm":1},{"ts":1699142400000,"open":"1856.16","high":"1895","low":"1846.3","close":"1888.98","volume":"4633714","vol_ccy":"463371.4","vol_ccy_quote":"864795128.924","confirm":1},{"ts":1699156800000,"open":"1888.98","high":"1893.8","low":"1875.87","close":"1884.86","volume":"3927404","vol_ccy":"392740.4","vol_ccy_quote":"740032933.841","confirm":1},{"ts":1699171200000,"open":"1884.86","high":"1897.69","low":"1877.58","close":"1888.19","volume":"3257194","vol_ccy":"325719.4","vol_ccy_quote":"614642048.478","confirm":1},{"ts":1699185600000,"open":"1888.19","high":"1900.98","low":"1865","close":"1874.85","volume":"5912013","vol_ccy":"591201.3","vol_ccy_quote":"1113163197.288","confirm":1},{"ts":1699200000000,"open":"1874.85","high":"1914.57","low":"1873.18","close":"1888.76","volume":"4740418","vol_ccy":"474041.8","vol_ccy_quote":"899224696.592","confirm":1},{"ts":1699214400000,"open":"1888.77","high":"1910.99","low":"1853.27","close":"1891.72","volume":"4993528","vol_ccy":"499352.8","vol_ccy_quote":"940376842.334","confirm":1},{"ts":1699228800000,"open":"1891.72","high":"1900","low":"1880","close":"1887.32","volume":"2736736","vol_ccy":"273673.6","vol_ccy_quote":"516921751.456","confirm":1},{"ts":1699243200000,"open":"1887.32","high":"1889.74","low":"1869","close":"1878.55","volume":"2697689","vol_ccy":"269768.9","vol_ccy_quote":"506391692.789","confirm":1},{"ts":1699257600000,"open":"1878.56","high":"1899","low":"1873.23","close":"1898.5","volume":"2895822","vol_ccy":"289582.2","vol_ccy_quote":"547158038.915","confirm":1},{"ts":1699272000000,"open":"1898.5","high":"1915","low":"1888","close":"1901.59","volume":"5973858","vol_ccy":"597385.8","vol_ccy_quote":"1137133972.555","confirm":1},{"ts":1699286400000,"open":"1901.6","high":"1904.47","low":"1885.63","close":"1902.08","volume":"2903745","vol_ccy":"290374.5","vol_ccy_quote":"550261586.886","confirm":1},{"ts":1699300800000,"open":"1902.08","high":"1908","low":"1880.81","close":"1901","volume":"2058949","vol_ccy":"205894.9","vol_ccy_quote":"390205400.033","confirm":1},{"ts":1699315200000,"open":"1900.99","high":"1904","low":"1878.32","close":"1890.69","volume":"3436895","vol_ccy":"343689.5","vol_ccy_quote":"649423669.759","confirm":1},{"ts":1699329600000,"open":"1890.7","high":"1897.33","low":"1885.5","close":"1892.01","volume":"1827716","vol_ccy":"182771.6","vol_ccy_quote":"345819380.167","confirm":1},{"ts":1699344000000,"open":"1892.01","high":"1895","low":"1866.46","close":"1873.8","volume":"4283997","vol_ccy":"428399.7","vol_ccy_quote":"804335423.178","confirm":1},{"ts":1699358400000,"open":"1873.8","high":"1880","low":"1858.5","close":"1863.39","volume":"4307703","vol_ccy":"430770.3","vol_ccy_quote":"805587648.109","confirm":1},{"ts":1699372800000,"open":"1863.39","high":"1901.06","low":"1850","close":"1894.31","volume":"6975023","vol_ccy":"697502.3","vol_ccy_quote":"1309944317.867","confirm":1},{"ts":1699387200000,"open":"1894.5","high":"1907.5","low":"1872.35","close":"1885.14","volume":"3023990","vol_ccy":"302399","vol_ccy_quote":"571618127.311","confirm":1},{"ts":1699401600000,"open":"1885.14","high":"1892.95","low":"1880","close":"1882.44","volume":"1568437","vol_ccy":"156843.7","vol_ccy_quote":"295848110.795","confirm":1},{"ts":1699416000000,"open":"1882.44","high":"1887.01","low":"1873","close":"1875","volume":"1678654","vol_ccy":"167865.4","vol_ccy_quote":"315499719.181","confirm":1},{"ts":1699430400000,"open":"1875","high":"1889.19","low":"1873.3","close":"1881","volume":"1712459","vol_ccy":"171245.9","vol_ccy_quote":"322401137.669","confirm":1},{"ts":1699444800000,"open":"1881","high":"1892.64","low":"1879.47","close":"1888.91","volume":"2080496","vol_ccy":"208049.6","vol_ccy_quote":"392359642.571","confirm":1},{"ts":1699459200000,"open":"1888.92","high":"1905","low":"1886.45","close":"1899.12","volume":"3165721","vol_ccy":"316572.1","vol_ccy_quote":"600458020.646","confirm":1},{"ts":1699473600000,"open":"1899.13","high":"1904.88","low":"1882.66","close":"1888.61","volume":"3307450","vol_ccy":"330745","vol_ccy_quote":"626075552.418","confirm":1},{"ts":1699488000000,"open":"1888.61","high":"1928.8","low":"1882","close":"1919.05","volume":"6762733","vol_ccy":"676273.3","vol_ccy_quote":"1291368012.764","confirm":1},{"ts":1699502400000,"open":"1919.05","high":"1930","low":"1910","close":"1912.25","volume":"3704082","vol_ccy":"370408.2","vol_ccy_quote":"711530460.014","confirm":1},{"ts":1699516800000,"open":"1912.25","high":"1919.99","low":"1905","close":"1913.84","volume":"3462618","vol_ccy":"346261.8","vol_ccy_quote":"662280189.364","confirm":1},{"ts":1699531200000,"open":"1913.83","high":"2060","low":"1908.37","close":"2037.88","volume":"21656955","vol_ccy":"2165695.5","vol_ccy_quote":"4315625396.588","confirm":1},{"ts":1699545600000,"open":"2037.87","high":"2050.16","low":"1972","close":"2018.49","volume":"13392451","vol_ccy":"1339245.1","vol_ccy_quote":"2693404139.266","confirm":1},{"ts":1699560000000,"open":"2018.49","high":"2132","low":"2011.26","close":"2121.23","volume":"10335749","vol_ccy":"1033574.9","vol_ccy_quote":"2149225187.183","confirm":1},{"ts":1699574400000,"open":"2121.04","high":"2128.94","low":"2095.39","close":"2121.41","volume":"5321530","vol_ccy":"532153","vol_ccy_quote":"1124594734.635","confirm":1},{"ts":1699588800000,"open":"2121.41","high":"2137.9","low":"2101.61","close":"2104.52","volume":"5145310","vol_ccy":"514531","vol_ccy_quote":"1090618381.622","confirm":1},{"ts":1699603200000,"open":"2104.44","high":"2109.88","low":"2083.22","close":"2097.43","volume":"5026991","vol_ccy":"502699.1","vol_ccy_quote":"1054493160.003","confirm":1},{"ts":1699617600000,"open":"2097.38","high":"2100.45","low":"2064.63","close":"2089.73","volume":"6631343","vol_ccy":"663134.3","vol_ccy_quote":"1381335340.577","confirm":1},{"ts":1699632000000,"open":"2089.74","high":"2103.46","low":"2085.23","close":"2087.87","volume":"2916679","vol_ccy":"291667.9","vol_ccy_quote":"611359855.137","confirm":1},{"ts":1699646400000,"open":"2087.87","high":"2099.7","low":"2067","close":"2078.15","volume":"2003775","vol_ccy":"200377.5","vol_ccy_quote":"417707588.509","confirm":1},{"ts":1699660800000,"open":"2078.15","high":"2085.64","low":"2027.08","close":"2047.15","volume":"5552625","vol_ccy":"555262.5","vol_ccy_quote":"1139332549.511","confirm":1},{"ts":1699675200000,"open":"2047.15","high":"2062.43","low":"2035.2","close":"2056.06","volume":"2394430","vol_ccy":"239443","vol_ccy_quote":"491189204.975","confirm":1},{"ts":1699689600000,"open":"2056.07","high":"2067.58","low":"2046.55","close":"2058.5","volume":"2352162","vol_ccy":"235216.2","vol_ccy_quote":"484224601.655","confirm":1},{"ts":1699704000000,"open":"2058.5","high":"2090.25","low":"2053","close":"2067.87","volume":"4057719","vol_ccy":"405771.9","vol_ccy_quote":"840357095.225","confirm":1},{"ts":1699718400000,"open":"2067.88","high":"2090","low":"2066.57","close":"2075.96","volume":"2492339","vol_ccy":"249233.9","vol_ccy_quote":"517663563.246","confirm":1},{"ts":1699732800000,"open":"2076.02","high":"2076.3","low":"2031.82","close":"2053.68","volume":"2767633","vol_ccy":"276763.3","vol_ccy_quote":"567253326.829","confirm":1},{"ts":1699747200000,"open":"2053.67","high":"2056.34","low":"2010.46","close":"2051.58","volume":"4066381","vol_ccy":"406638.1","vol_ccy_quote":"827922926.655","confirm":1},{"ts":1699761600000,"open":"2051.58","high":"2060.96","low":"2043.99","close":"2057.88","volume":"1533478","vol_ccy":"153347.8","vol_ccy_quote":"314743727.31","confirm":1},{"ts":1699776000000,"open":"2057.88","high":"2059.63","low":"2046.5","close":"2048.5","volume":"1436630","vol_ccy":"143663","vol_ccy_quote":"294920107.903","confirm":1},{"ts":1699790400000,"open":"2048.49","high":"2068.91","low":"2035.69","close":"2057.83","volume":"3351937","vol_ccy":"335193.7","vol_ccy_quote":"687546980.422","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2060.67","low":"2045","close":"2049.73","volume":"1414033","vol_ccy":"141403.3","vol_ccy_quote":"290218651.098","confirm":1},{"ts":1699819200000,"open":"2049.73","high":"2067.16","low":"2029.04","close":"2044.98","volume":"2607209","vol_ccy":"260720.9","vol_ccy_quote":"534269038.085","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2074.48","low":"2036.13","close":"2040.14","volume":"4961061","vol_ccy":"496106.1","vol_ccy_quote":"1020248083.828","confirm":1},{"ts":1699848000000,"open":"2040.13","high":"2056.5","low":"2028.17","close":"2048.34","volume":"3540482","vol_ccy":"354048.2","vol_ccy_quote":"723025901.951","confirm":1},{"ts":1699862400000,"open":"2048.34","high":"2061.6","low":"2038.16","close":"2047.37","volume":"2836299","vol_ccy":"283629.9","vol_ccy_quote":"581936056.991","confirm":1},{"ts":1699876800000,"open":"2047.21","high":"2108","low":"2040","close":"2105.01","volume":"9942525","vol_ccy":"994252.5","vol_ccy_quote":"2062104596.508","confirm":1},{"ts":1699891200000,"open":"2105.01","high":"2118.06","low":"2066","close":"2100.21","volume":"6008070","vol_ccy":"600807","vol_ccy_quote":"1257653958.297","confirm":1},{"ts":1699905600000,"open":"2100.21","high":"2103.02","low":"2043.26","close":"2053.83","volume":"4974387","vol_ccy":"497438.7","vol_ccy_quote":"1028056805.369","confirm":1},{"ts":1699920000000,"open":"2053.95","high":"2058.32","low":"2032.11","close":"2055.56","volume":"3821151","vol_ccy":"382115.1","vol_ccy_quote":"781636496.093","confirm":1},{"ts":1699934400000,"open":"2055.56","high":"2064.53","low":"2047.6","close":"2060.14","volume":"1756451","vol_ccy":"175645.1","vol_ccy_quote":"361491683.459","confirm":1},{"ts":1699948800000,"open":"2060.14","high":"2064.68","low":"2026.71","close":"2032.76","volume":"3805355","vol_ccy":"380535.5","vol_ccy_quote":"778340789.526","confirm":1},{"ts":1699963200000,"open":"2032.76","high":"2054.93","low":"2019.4","close":"2038.25","volume":"7458722","vol_ccy":"745872.2","vol_ccy_quote":"1520663444.975","confirm":1},{"ts":1699977600000,"open":"2038.26","high":"2054.17","low":"1910","close":"1978.73","volume":"11050508","vol_ccy":"1105050.8","vol_ccy_quote":"2198747830.944","confirm":1},{"ts":1699992000000,"open":"1978.73","high":"1994.65","low":"1968.62","close":"1979.1","volume":"2735003","vol_ccy":"273500.3","vol_ccy_quote":"541897565.965","confirm":1},{"ts":1700006400000,"open":"1979.11","high":"1991.56","low":"1967.33","close":"1968.74","volume":"2175185","vol_ccy":"217518.5","vol_ccy_quote":"430270205.69","confirm":1},{"ts":1700020800000,"open":"1968.75","high":"1987.8","low":"1968.27","close":"1983.35","volume":"1924574","vol_ccy":"192457.4","vol_ccy_quote":"381217919.978","confirm":1},{"ts":1700035200000,"open":"1983.36","high":"2014.81","low":"1981.21","close":"2012.8","volume":"4157612","vol_ccy":"415761.2","vol_ccy_quote":"829844253.989","confirm":1},{"ts":1700049600000,"open":"2012.8","high":"2024.01","low":"2005.04","close":"2021.2","volume":"3733747","vol_ccy":"373374.7","vol_ccy_quote":"752019115.59","confirm":1},{"ts":1700064000000,"open":"2021.13","high":"2054.37","low":"2002","close":"2052.23","volume":"6950530","vol_ccy":"695053","vol_ccy_quote":"1409467836.172","confirm":1},{"ts":1700078400000,"open":"2052.22","high":"2063.54","low":"2036.28","close":"2059.08","volume":"3278378","vol_ccy":"327837.8","vol_ccy_quote":"672463967.48","confirm":1},{"ts":1700092800000,"open":"2059.08","high":"2082.62","low":"2051.48","close":"2053.81","volume":"3597941","vol_ccy":"359794.1","vol_ccy_quote":"742896767.409","confirm":1},{"ts":1700107200000,"open":"2053.81","high":"2066.11","low":"2048.5","close":"2053.76","volume":"1883008","vol_ccy":"188300.8","vol_ccy_quote":"387174526.185","confirm":1},{"ts":1700121600000,"open":"2053.76","high":"2091.96","low":"2036.03","close":"2069","volume":"6859020","vol_ccy":"685902","vol_ccy_quote":"1413190263.59","confirm":1},{"ts":1700136000000,"open":"2069.01","high":"2069.69","low":"1978.02","close":"1995.09","volume":"10253617","vol_ccy":"1025361.7","vol_ccy_quote":"2077813056.768","confirm":1},{"ts":1700150400000,"open":"1995.1","high":"2014.83","low":"1938.4","close":"1964.84","volume":"7362642","vol_ccy":"736264.2","vol_ccy_quote":"1455521218.476","confirm":1},{"ts":1700164800000,"open":"1965","high":"1970.64","low":"1945.06","close":"1961.81","volume":"2597308","vol_ccy":"259730.8","vol_ccy_quote":"508886329.17","confirm":1},{"ts":1700179200000,"open":"1961.81","high":"1991.53","low":"1959.6","close":"1984.26","volume":"2637519","vol_ccy":"263751.9","vol_ccy_quote":"522226998.358","confirm":1},{"ts":1700193600000,"open":"1984.27","high":"1987.62","low":"1968","close":"1970.99","volume":"2070778","vol_ccy":"207077.8","vol_ccy_quote":"409919486.202","confirm":1},{"ts":1700208000000,"open":"1970.99","high":"1982.9","low":"1954.19","close":"1965.93","volume":"3359964","vol_ccy":"335996.4","vol_ccy_quote":"661192822.923","confirm":1},{"ts":1700222400000,"open":"1965.93","high":"1971.5","low":"1913.03","close":"1919.06","volume":"7484100","vol_ccy":"748410","vol_ccy_quote":"1453551220.201","confirm":1},{"ts":1700236800000,"open":"1919.05","high":"1948.87","low":"1905","close":"1938.8","volume":"5470606","vol_ccy":"547060.6","vol_ccy_quote":"1055395681.954","confirm":1},{"ts":1700251200000,"open":"1938.8","high":"1967.98","low":"1937.32","close":"1960.46","volume":"2005847","vol_ccy":"200584.7","vol_ccy_quote":"391744217.056","confirm":1},{"ts":1700265600000,"open":"1960.45","high":"1961.3","low":"1940.48","close":"1941.69","volume":"1346702","vol_ccy":"134670.2","vol_ccy_quote":"262726790.371","confirm":1},{"ts":1700280000000,"open":"1941.69","high":"1946.29","low":"1916.6","close":"1936.11","volume":"2775978","vol_ccy":"277597.8","vol_ccy_quote":"536296090.746","confirm":1},{"ts":1700294400000,"open":"1936","high":"1945.39","low":"1930.8","close":"1935.1","volume":"1808895","vol_ccy":"180889.5","vol_ccy_quote":"350980812.016","confirm":1},{"ts":1700308800000,"open":"1935.11","high":"1954.47","low":"1930.89","close":"1952.29","volume":"2258589","vol_ccy":"225858.9","vol_ccy_quote":"438809459.96","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"1971.24","low":"1951.88","close":"1963.76","volume":"2863199","vol_ccy":"286319.9","vol_ccy_quote":"561893653.09","confirm":1},{"ts":1700337600000,"open":"1963.84","high":"1966.31","low":"1949.27","close":"1963.02","volume":"1077541","vol_ccy":"107754.1","vol_ccy_quote":"211120566.053","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"1963.29","low":"1943.25","close":"1956.03","volume":"1966585","vol_ccy":"196658.5","vol_ccy_quote":"383624537.107","confirm":1},{"ts":1700366400000,"open":"1956.04","high":"1967.48","low":"1953.2","close":"1961.93","volume":"1377412","vol_ccy":"137741.2","vol_ccy_quote":"270001319.644","confirm":1},{"ts":1700380800000,"open":"1961.99","high":"1966.68","low":"1945.77","close":"1952.1","volume":"1899022","vol_ccy":"189902.2","vol_ccy_quote":"371498368.906","confirm":1},{"ts":1700395200000,"open":"1952.09","high":"1969.52","low":"1945.13","close":"1967.23","volume":"2507393","vol_ccy":"250739.3","vol_ccy_quote":"490599494.537","confirm":1},{"ts":1700409600000,"open":"1967.23","high":"1985.78","low":"1965.61","close":"1983.68","volume":"2530615","vol_ccy":"253061.5","vol_ccy_quote":"499679962.749","confirm":1},{"ts":1700424000000,"open":"1983.68","high":"2016","low":"1976.22","close":"2011.94","volume":"3256190","vol_ccy":"325619","vol_ccy_quote":"650003806.931","confirm":1},{"ts":1700438400000,"open":"2011.95","high":"2013.2","low":"1995.36","close":"2000.36","volume":"2443830","vol_ccy":"244383","vol_ccy_quote":"489671199.273","confirm":1},{"ts":1700452800000,"open":"2000.36","high":"2030","low":"1993.88","close":"2019.77","volume":"2490948","vol_ccy":"249094.8","vol_ccy_quote":"500156091.364","confirm":1},{"ts":1700467200000,"open":"2019.77","high":"2043.47","low":"2008.54","close":"2024.66","volume":"5115305","vol_ccy":"511530.5","vol_ccy_quote":"1037197674.377","confirm":1},{"ts":1700481600000,"open":"2024.65","high":"2050","low":"1985","close":"2042.12","volume":"7056665","vol_ccy":"705666.5","vol_ccy_quote":"1428194977.782","confirm":1},{"ts":1700496000000,"open":"2041.87","high":"2068","low":"2010","close":"2036.45","volume":"8109655","vol_ccy":"810965.5","vol_ccy_quote":"1654266315.284","confirm":1},{"ts":1700510400000,"open":"2036.32","high":"2039.49","low":"2015","close":"2021.35","volume":"1772374","vol_ccy":"177237.4","vol_ccy_quote":"359064457.616","confirm":1},{"ts":1700524800000,"open":"2021.34","high":"2034.82","low":"2006.67","close":"2018.84","volume":"2750280","vol_ccy":"275028","vol_ccy_quote":"555644766.639","confirm":1},{"ts":1700539200000,"open":"2018.85","high":"2019.65","low":"2003","close":"2004.53","volume":"1838246","vol_ccy":"183824.6","vol_ccy_quote":"369942101.744","confirm":1},{"ts":1700553600000,"open":"2004.52","high":"2017.4","low":"2002.18","close":"2004.22","volume":"2113445","vol_ccy":"211344.5","vol_ccy_quote":"424764794.002","confirm":1},{"ts":1700568000000,"open":"2004.22","high":"2015.4","low":"1951.04","close":"1988","volume":"11959077","vol_ccy":"1195907.7","vol_ccy_quote":"2370797772.94","confirm":1},{"ts":1700582400000,"open":"1987.89","high":"2025","low":"1960","close":"1985.64","volume":"9940009","vol_ccy":"994000.9","vol_ccy_quote":"1975757127.921","confirm":1},{"ts":1700596800000,"open":"1985.77","high":"2006.8","low":"1929.2","close":"1933.42","volume":"5406080","vol_ccy":"540608","vol_ccy_quote":"1061836161.942","confirm":1},{"ts":1700611200000,"open":"1933.16","high":"1979.75","low":"1928.8","close":"1977.9","volume":"3215359","vol_ccy":"321535.9","vol_ccy_quote":"629788961.351","confirm":1},{"ts":1700625600000,"open":"1977.9","high":"2002.12","low":"1976.77","close":"1993.4","volume":"3071406","vol_ccy":"307140.6","vol_ccy_quote":"611073138.454","confirm":1},{"ts":1700640000000,"open":"1993.41","high":"2030","low":"1992.01","close":"2014.67","volume":"4436363","vol_ccy":"443636.3","vol_ccy_quote":"893153663.623","confirm":1},{"ts":1700654400000,"open":"2014.66","high":"2046.56","low":"2010.66","close":"2033.99","volume":"5468994","vol_ccy":"546899.4","vol_ccy_quote":"1108377439.016","confirm":1},{"ts":1700668800000,"open":"2034","high":"2084.52","low":"2027.07","close":"2077.32","volume":"7043620","vol_ccy":"704362","vol_ccy_quote":"1445918344.857","confirm":1},{"ts":1700683200000,"open":"2077.28","high":"2093.13","low":"2057.79","close":"2063.34","volume":"3572155","vol_ccy":"357215.5","vol_ccy_quote":"741608447.659","confirm":1},{"ts":1700697600000,"open":"2063.34","high":"2071.09","low":"2053","close":"2059.25","volume":"2117624","vol_ccy":"211762.4","vol_ccy_quote":"436496239.335","confirm":1},{"ts":1700712000000,"open":"2059.25","high":"2069.44","low":"2057.47","close":"2065.58","volume":"1498367","vol_ccy":"149836.7","vol_ccy_quote":"309196410.052","confirm":1},{"ts":1700726400000,"open":"2065.48","high":"2089","low":"2037","close":"2062.5","volume":"5223363","vol_ccy":"522336.3","vol_ccy_quote":"1079696136.585","confirm":1},{"ts":1700740800000,"open":"2062.5","high":"2071","low":"2039.16","close":"2041.56","volume":"4529393","vol_ccy":"452939.3","vol_ccy_quote":"930635490.053","confirm":1},{"ts":1700755200000,"open":"2041.56","high":"2067.44","low":"2039.53","close":"2061.73","volume":"1743135","vol_ccy":"174313.5","vol_ccy_quote":"358204136.871","confirm":1},{"ts":1700769600000,"open":"2061.73","high":"2078.43","low":"2058.32","close":"2061.43","volume":"1664333","vol_ccy":"166433.3","vol_ccy_quote":"344173617.768","confirm":1},{"ts":1700784000000,"open":"2061.44","high":"2076.24","low":"2058.66","close":"2063.25","volume":"1711466","vol_ccy":"171146.6","vol_ccy_quote":"354003919.071","confirm":1},{"ts":1700798400000,"open":"2063.24","high":"2083.88","low":"2062.01","close":"2079.74","volume":"1831760","vol_ccy":"183176","vol_ccy_quote":"379457758.313","confirm":1},{"ts":1700812800000,"open":"2079.84","high":"2129.95","low":"2074.38","close":"2097.29","volume":"8247629","vol_ccy":"824762.9","vol_ccy_quote":"1734233061.844","confirm":1},{"ts":1700827200000,"open":"2097.29","high":"2133.99","low":"2096.23","close":"2115.97","volume":"4904417","vol_ccy":"490441.7","vol_ccy_quote":"1036369233.08","confirm":1},{"ts":1700841600000,"open":"2115.97","high":"2124.38","low":"2076.49","close":"2086.14","volume":"4952796","vol_ccy":"495279.6","vol_ccy_quote":"1039394052.395","confirm":1},{"ts":1700856000000,"open":"2086.14","high":"2094.76","low":"2052.14","close":"2079.6","volume":"2696404","vol_ccy":"269640.4","vol_ccy_quote":"559820915.133","confirm":1},{"ts":1700870400000,"open":"2079.59","high":"2088.91","low":"2072.22","close":"2086.57","volume":"1479794","vol_ccy":"147979.4","vol_ccy_quote":"308108119.205","confirm":1},{"ts":1700884800000,"open":"2086.58","high":"2089.93","low":"2080.16","close":"2088.27","volume":"857679","vol_ccy":"85767.9","vol_ccy_quote":"178813146.965","confirm":1},{"ts":1700899200000,"open":"2088.25","high":"2090.62","low":"2065.61","close":"2070.71","volume":"1885801","vol_ccy":"188580.1","vol_ccy_quote":"391616845.785","confirm":1},{"ts":1700913600000,"open":"2070.71","high":"2079.81","low":"2066.35","close":"2077.95","volume":"1613933","vol_ccy":"161393.3","vol_ccy_quote":"334754701.435","confirm":1},{"ts":1700928000000,"open":"2077.95","high":"2084.8","low":"2073.57","close":"2082.41","volume":"1168719","vol_ccy":"116871.9","vol_ccy_quote":"243105685.147","confirm":1},{"ts":1700942400000,"open":"2082.4","high":"2086.68","low":"2080.19","close":"2082.62","volume":"574909","vol_ccy":"57490.9","vol_ccy_quote":"119785043.719","confirm":1},{"ts":1700956800000,"open":"2082.63","high":"2083.95","low":"2067.27","close":"2075.82","volume":"1244037","vol_ccy":"124403.7","vol_ccy_quote":"258210473.398","confirm":1},{"ts":1700971200000,"open":"2076","high":"2093","low":"2069.52","close":"2089.02","volume":"2073105","vol_ccy":"207310.5","vol_ccy_quote":"431934280.816","confirm":1},{"ts":1700985600000,"open":"2089.01","high":"2095","low":"2082","close":"2084.66","volume":"1455567","vol_ccy":"145556.7","vol_ccy_quote":"303955811.891","confirm":1},{"ts":1701000000000,"open":"2084.66","high":"2090.81","low":"2060.4","close":"2065.04","volume":"4739253","vol_ccy":"473925.3","vol_ccy_quote":"983008503.35","confirm":1},{"ts":1701014400000,"open":"2065.04","high":"2069.56","low":"2036","close":"2057.07","volume":"4011127","vol_ccy":"401112.7","vol_ccy_quote":"821939749.445","confirm":1},{"ts":1701028800000,"open":"2057.07","high":"2082.99","low":"2055.51","close":"2062.44","volume":"2666491","vol_ccy":"266649.1","vol_ccy_quote":"552322109.43","confirm":1},{"ts":1701043200000,"open":"2062.45","high":"2071.56","low":"2039.03","close":"2048.61","volume":"2416254","vol_ccy":"241625.4","vol_ccy_quote":"496478616.234","confirm":1},{"ts":1701057600000,"open":"2048.61","high":"2055.56","low":"2030","close":"2045.49","volume":"2712249","vol_ccy":"271224.9","vol_ccy_quote":"554405100.906","confirm":1},{"ts":1701072000000,"open":"2045.49","high":"2053","low":"2016.02","close":"2025.19","volume":"4742349","vol_ccy":"474234.9","vol_ccy_quote":"962974370.079","confirm":1},{"ts":1701086400000,"open":"2025.19","high":"2029.69","low":"2000","close":"2003.17","volume":"5095249","vol_ccy":"509524.9","vol_ccy_quote":"1028436655.689","confirm":1},{"ts":1701100800000,"open":"2003.17","high":"2024.71","low":"1985.2","close":"1994.84","volume":"4330164","vol_ccy":"433016.4","vol_ccy_quote":"869137682.437","confirm":1},{"ts":1701115200000,"open":"1994.83","high":"2029.98","low":"1987.08","close":"2027.3","volume":"2218278","vol_ccy":"221827.8","vol_ccy_quote":"446221454.356","confirm":1},{"ts":1701129600000,"open":"2027.3","high":"2041.15","low":"2020.25","close":"2027.83","volume":"2138120","vol_ccy":"213812","vol_ccy_quote":"433942034.163","confirm":1},{"ts":1701144000000,"open":"2027.86","high":"2030","low":"1995.46","close":"2014.78","volume":"3586605","vol_ccy":"358660.5","vol_ccy_quote":"720722998.814","confirm":1},{"ts":1701158400000,"open":"2014.68","high":"2029.28","low":"2005.34","close":"2028.17","volume":"2197488","vol_ccy":"219748.8","vol_ccy_quote":"443275197.644","confirm":1},{"ts":1701172800000,"open":"2028.18","high":"2042.71","low":"2019.01","close":"2036.22","volume":"3646029","vol_ccy":"364602.9","vol_ccy_quote":"740683945.185","confirm":1},{"ts":1701187200000,"open":"2036.39","high":"2076","low":"2035.27","close":"2059.71","volume":"6406577","vol_ccy":"640657.7","vol_ccy_quote":"1319032963.314","confirm":1},{"ts":1701201600000,"open":"2059.63","high":"2066.26","low":"2043","close":"2048.64","volume":"1678039","vol_ccy":"167803.9","vol_ccy_quote":"344898740.184","confirm":1},{"ts":1701216000000,"open":"2048.64","high":"2058","low":"2039.1","close":"2053.54","volume":"1707127","vol_ccy":"170712.7","vol_ccy_quote":"349908650.551","confirm":1},{"ts":1701230400000,"open":"2053.55","high":"2064","low":"2047.54","close":"2057.72","volume":"1605034","vol_ccy":"160503.4","vol_ccy_quote":"330133271.043","confirm":1},{"ts":1701244800000,"open":"2057.73","high":"2076.74","low":"2045","close":"2052.6","volume":"3949516","vol_ccy":"394951.6","vol_ccy_quote":"813571147.282","confirm":1},{"ts":1701259200000,"open":"2052.71","high":"2062.03","low":"2020.2","close":"2031.39","volume":"4849375","vol_ccy":"484937.5","vol_ccy_quote":"989145331.213","confirm":1},{"ts":1701273600000,"open":"2031.38","high":"2042.87","low":"2019.04","close":"2038.81","volume":"2406980","vol_ccy":"240698","vol_ccy_quote":"488347547.229","confirm":1},{"ts":1701288000000,"open":"2038.8","high":"2040.4","low":"2019.85","close":"2029.09","volume":"1110018","vol_ccy":"111001.8","vol_ccy_quote":"225128194.005","confirm":1},{"ts":1701302400000,"open":"2029.08","high":"2041.52","low":"2022.44","close":"2041.14","volume":"1887228","vol_ccy":"188722.8","vol_ccy_quote":"383387679.009","confirm":1},{"ts":1701316800000,"open":"2041.14","high":"2044.91","low":"2031.58","close":"2035.77","volume":"1562844","vol_ccy":"156284.4","vol_ccy_quote":"318407069.332","confirm":1},{"ts":1701331200000,"open":"2035.77","high":"2046.98","low":"2020.5","close":"2045.32","volume":"2662942","vol_ccy":"266294.2","vol_ccy_quote":"540913781.14","confirm":1},{"ts":1701345600000,"open":"2045.32","high":"2052.9","low":"2024.52","close":"2033.61","volume":"4874783","vol_ccy":"487478.3","vol_ccy_quote":"993120186.98","confirm":1},{"ts":1701360000000,"open":"2033.5","high":"2044.58","low":"2028.6","close":"2041.84","volume":"1226787","vol_ccy":"122678.7","vol_ccy_quote":"249925457.403","confirm":1},{"ts":1701374400000,"open":"2041.84","high":"2054.92","low":"2039.64","close":"2051.81","volume":"1316747","vol_ccy":"131674.7","vol_ccy_quote":"269540278.395","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2093.58","low":"2044.7","close":"2092.2","volume":"5372647","vol_ccy":"537264.7","vol_ccy_quote":"1116195793.173","confirm":1},{"ts":1701403200000,"open":"2092.21","high":"2109.09","low":"2087.24","close":"2092.54","volume":"4271830","vol_ccy":"427183","vol_ccy_quote":"895511810.792","confirm":1},{"ts":1701417600000,"open":"2092.54","high":"2113","low":"2086.32","close":"2092.81","volume":"3869144","vol_ccy":"386914.4","vol_ccy_quote":"811865477.409","confirm":1},{"ts":1701432000000,"open":"2092.81","high":"2095","low":"2070.5","close":"2080.22","volume":"3599650","vol_ccy":"359965","vol_ccy_quote":"749325031.831","confirm":1},{"ts":1701446400000,"open":"2080.21","high":"2110","low":"2078.4","close":"2090.06","volume":"4861115","vol_ccy":"486111.5","vol_ccy_quote":"1018617973.718","confirm":1},{"ts":1701460800000,"open":"2090.05","high":"2096.5","low":"2082.2","close":"2087.66","volume":"808730","vol_ccy":"80873","vol_ccy_quote":"168992298.16","confirm":1},{"ts":1701475200000,"open":"2087.66","high":"2097.24","low":"2086.5","close":"2093.15","volume":"1038355","vol_ccy":"103835.5","vol_ccy_quote":"217259149.817","confirm":1},{"ts":1701489600000,"open":"2093.14","high":"2106.6","low":"2089.69","close":"2095.76","volume":"1386165","vol_ccy":"138616.5","vol_ccy_quote":"290886542.357","confirm":1},{"ts":1701504000000,"open":"2095.8","high":"2107.72","low":"2095.8","close":"2099.05","volume":"1390789","vol_ccy":"139078.9","vol_ccy_quote":"292305784.761","confirm":1},{"ts":1701518400000,"open":"2099.05","high":"2109.94","low":"2093.36","close":"2104.47","volume":"2309519","vol_ccy":"230951.9","vol_ccy_quote":"485570961.362","confirm":1},{"ts":1701532800000,"open":"2104.46","high":"2199.85","low":"2097.09","close":"2159.63","volume":"9834807","vol_ccy":"983480.7","vol_ccy_quote":"2113198292.696","confirm":1},{"ts":1701547200000,"open":"2159.61","high":"2177.7","low":"2153.37","close":"2165.51","volume":"2899011","vol_ccy":"289901.1","vol_ccy_quote":"626840774.824","confirm":1},{"ts":1701561600000,"open":"2165.51","high":"2177.84","low":"2156.04","close":"2162.55","volume":"2227937","vol_ccy":"222793.7","vol_ccy_quote":"482563380.985","confirm":1},{"ts":1701576000000,"open":"2162.59","high":"2165.56","low":"2152.78","close":"2165.4","volume":"1379366","vol_ccy":"137936.6","vol_ccy_quote":"297851061.032","confirm":1},{"ts":1701590400000,"open":"2165.41","high":"2168.83","low":"2157.18","close":"2159.59","volume":"1246876","vol_ccy":"124687.6","vol_ccy_quote":"269808714.081","confirm":1},{"ts":1701604800000,"open":"2159.59","high":"2166.1","low":"2149.36","close":"2160.73","volume":"2885611","vol_ccy":"288561.1","vol_ccy_quote":"622608306.687","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2168.98","low":"2150.91","close":"2167.77","volume":"1633766","vol_ccy":"163376.6","vol_ccy_quote":"352905857.931","confirm":1},{"ts":1701633600000,"open":"2167.77","high":"2223.45","low":"2165.22","close":"2193.39","volume":"5427235","vol_ccy":"542723.5","vol_ccy_quote":"1192616882.959","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2230","low":"2192.1","close":"2210.64","volume":"4775361","vol_ccy":"477536.1","vol_ccy_quote":"1056822982.391","confirm":1},{"ts":1701662400000,"open":"2210.64","high":"2268","low":"2210.36","close":"2247.11","volume":"7049164","vol_ccy":"704916.4","vol_ccy_quote":"1582067031.777","confirm":1},{"ts":1701676800000,"open":"2247.11","high":"2277.13","low":"2212.71","close":"2237.99","volume":"7860110","vol_ccy":"786011","vol_ccy_quote":"1766578079.294","confirm":1},{"ts":1701691200000,"open":"2237.99","high":"2256","low":"2201","close":"2211.73","volume":"5913966","vol_ccy":"591396.6","vol_ccy_quote":"1317960290.869","confirm":1},{"ts":1701705600000,"open":"2211.94","high":"2236","low":"2210","close":"2235.08","volume":"2678321","vol_ccy":"267832.1","vol_ccy_quote":"595346778.046","confirm":1},{"ts":1701720000000,"open":"2235.18","high":"2254.6","low":"2220.29","close":"2243.2","volume":"2610673","vol_ccy":"261067.3","vol_ccy_quote":"583676714.359","confirm":1},{"ts":1701734400000,"open":"2243.21","high":"2253.41","low":"2223.2","close":"2231.36","volume":"2468473","vol_ccy":"246847.3","vol_ccy_quote":"552263700.709","confirm":1},{"ts":1701748800000,"open":"2231.37","high":"2238.19","low":"2186","close":"2200.31","volume":"4256217","vol_ccy":"425621.7","vol_ccy_quote":"941788520.698","confirm":1},{"ts":1701763200000,"open":"2200.31","high":"2210.09","low":"2190.6","close":"2204.62","volume":"2986730","vol_ccy":"298673","vol_ccy_quote":"657763639.132","confirm":1},{"ts":1701777600000,"open":"2204.61","high":"2235.95","low":"2199.2","close":"2228.77","volume":"4400030","vol_ccy":"440003","vol_ccy_quote":"975037133.729","confirm":1},{"ts":1701792000000,"open":"2228.77","high":"2312","low":"2220.09","close":"2273.79","volume":"12765005","vol_ccy":"1276500.5","vol_ccy_quote":"2899806458.273","confirm":1},{"ts":1701806400000,"open":"2273.94","high":"2299.41","low":"2252.27","close":"2293.6","volume":"3755578","vol_ccy":"375557.8","vol_ccy_quote":"854764042.022","confirm":1},{"ts":1701820800000,"open":"2293.79","high":"2312.92","low":"2274.09","close":"2282.38","volume":"4450591","vol_ccy":"445059.1","vol_ccy_quote":"1020706065.391","confirm":1},{"ts":1701835200000,"open":"2282.38","high":"2285","low":"2258.39","close":"2266.2","volume":"2891864","vol_ccy":"289186.4","vol_ccy_quote":"656639489.023","confirm":1},{"ts":1701849600000,"open":"2266.2","high":"2288.99","low":"2233.03","close":"2252.74","volume":"5397211","vol_ccy":"539721.1","vol_ccy_quote":"1221783568.935","confirm":1},{"ts":1701864000000,"open":"2252.74","high":"2269.06","low":"2247.44","close":"2252.51","volume":"3605744","vol_ccy":"360574.4","vol_ccy_quote":"814450495.458","confirm":1},{"ts":1701878400000,"open":"2252.51","high":"2285.63","low":"2250.5","close":"2263.7","volume":"2652382","vol_ccy":"265238.2","vol_ccy_quote":"602177230.236","confirm":1},{"ts":1701892800000,"open":"2263.7","high":"2266.1","low":"2218.3","close":"2233.28","volume":"3076547","vol_ccy":"307654.7","vol_ccy_quote":"689600950.414","confirm":1},{"ts":1701907200000,"open":"2233.31","high":"2250.57","low":"2230.83","close":"2249.31","volume":"1262472","vol_ccy":"126247.2","vol_ccy_quote":"283180186.68","confirm":1},{"ts":1701921600000,"open":"2249.3","high":"2270","low":"2248","close":"2261.54","volume":"2013913","vol_ccy":"201391.3","vol_ccy_quote":"455681851.255","confirm":1},{"ts":1701936000000,"open":"2261.54","high":"2269.49","low":"2222.05","close":"2236.69","volume":"4864312","vol_ccy":"486431.2","vol_ccy_quote":"1090037219.987","confirm":1},{"ts":1701950400000,"open":"2236.47","high":"2332.25","low":"2232.22","close":"2322","volume":"7737528","vol_ccy":"773752.8","vol_ccy_quote":"1770450939.983","confirm":1},{"ts":1701964800000,"open":"2322","high":"2360","low":"2316.94","close":"2337","volume":"7488012","vol_ccy":"748801.2","vol_ccy_quote":"1751939360.635","confirm":1},{"ts":1701979200000,"open":"2337","high":"2385.13","low":"2336.38","close":"2356.27","volume":"4043379","vol_ccy":"404337.9","vol_ccy_quote":"955317703.9","confirm":1},{"ts":1701993600000,"open":"2356.26","high":"2388","low":"2352.77","close":"2375.12","volume":"3277729","vol_ccy":"327772.9","vol_ccy_quote":"776954078.306","confirm":1},{"ts":1702008000000,"open":"2375.12","high":"2395","low":"2354","close":"2354.05","volume":"3672136","vol_ccy":"367213.6","vol_ccy_quote":"871293014.74","confirm":1},{"ts":1702022400000,"open":"2354.04","high":"2373.89","low":"2346.52","close":"2366.64","volume":"3276757","vol_ccy":"327675.7","vol_ccy_quote":"772828835.556","confirm":1},{"ts":1702036800000,"open":"2366.64","high":"2378.35","low":"2335.5","close":"2346.61","volume":"5282446","vol_ccy":"528244.6","vol_ccy_quote":"1244575638.02","confirm":1},{"ts":1702051200000,"open":"2346.61","high":"2362","low":"2340","close":"2352.93","volume":"2237642","vol_ccy":"223764.2","vol_ccy_quote":"526197649.889","confirm":1},{"ts":1702065600000,"open":"2352.93","high":"2377.98","low":"2351.81","close":"2359","volume":"1876809","vol_ccy":"187680.9","vol_ccy_quote":"443847656.131","confirm":1},{"ts":1702080000000,"open":"2359","high":"2367","low":"2349.56","close":"2360.95","volume":"1370152","vol_ccy":"137015.2","vol_ccy_quote":"323069767.951","confirm":1},{"ts":1702094400000,"open":"2360.99","high":"2390","low":"2360.14","close":"2384.56","volume":"2756376","vol_ccy":"275637.6","vol_ccy_quote":"654595269.359","confirm":1},{"ts":1702108800000,"open":"2384.57","high":"2407.39","low":"2350.01","close":"2358.38","volume":"6078228","vol_ccy":"607822.8","vol_ccy_quote":"1442563936.712","confirm":1},{"ts":1702123200000,"open":"2358.38","high":"2370.77","low":"2336.79","close":"2363.58","volume":"4237457","vol_ccy":"423745.7","vol_ccy_quote":"997850542.809","confirm":1},{"ts":1702137600000,"open":"2363.59","high":"2366.31","low":"2342.63","close":"2358.14","volume":"1771268","vol_ccy":"177126.8","vol_ccy_quote":"416926903.833","confirm":1},{"ts":1702152000000,"open":"2358.15","high":"2363.52","low":"2327.02","close":"2340.73","volume":"2101658","vol_ccy":"210165.8","vol_ccy_quote":"492629332.946","confirm":1},{"ts":1702166400000,"open":"2340.99","high":"2355.8","low":"2340.4","close":"2352.45","volume":"1460311","vol_ccy":"146031.1","vol_ccy_quote":"342942591.366","confirm":1},{"ts":1702180800000,"open":"2352.45","high":"2359.87","low":"2345.05","close":"2354.16","volume":"1160539","vol_ccy":"116053.9","vol_ccy_quote":"273039423.04","confirm":1},{"ts":1702195200000,"open":"2354.16","high":"2356.5","low":"2322.5","close":"2338.6","volume":"2917894","vol_ccy":"291789.4","vol_ccy_quote":"681851457.605","confirm":1},{"ts":1702209600000,"open":"2338.61","high":"2357","low":"2338.03","close":"2352.11","volume":"1968143","vol_ccy":"196814.3","vol_ccy_quote":"462086950.986","confirm":1},{"ts":1702224000000,"open":"2352.11","high":"2364.48","low":"2341","close":"2356.03","volume":"1519328","vol_ccy":"151932.8","vol_ccy_quote":"357529459.539","confirm":1},{"ts":1702238400000,"open":"2356.04","high":"2378.75","low":"2343.35","close":"2352.38","volume":"2162181","vol_ccy":"216218.1","vol_ccy_quote":"510865976.973","confirm":1},{"ts":1702252800000,"open":"2352.59","high":"2355.31","low":"2120.38","close":"2251.6","volume":"12749730","vol_ccy":"1274973","vol_ccy_quote":"2871968666.553","confirm":1},{"ts":1702267200000,"open":"2251.6","high":"2255.66","low":"2226.4","close":"2237.21","volume":"3782018","vol_ccy":"378201.8","vol_ccy_quote":"847614282.206","confirm":1},{"ts":1702281600000,"open":"2237.21","high":"2253.59","low":"2230.42","close":"2249.28","volume":"2328481","vol_ccy":"232848.1","vol_ccy_quote":"522392864.91","confirm":1},{"ts":1702296000000,"open":"2249.28","high":"2251.88","low":"2201","close":"2219.68","volume":"4734629","vol_ccy":"473462.9","vol_ccy_quote":"1054473362.079","confirm":1},{"ts":1702310400000,"open":"2219.68","high":"2222.71","low":"2156","close":"2188.53","volume":"8747266","vol_ccy":"874726.6","vol_ccy_quote":"1917299909.926","confirm":1},{"ts":1702324800000,"open":"2188.53","high":"2226.88","low":"2181.85","close":"2225.2","volume":"2687113","vol_ccy":"268711.3","vol_ccy_quote":"593106671.262","confirm":1},{"ts":1702339200000,"open":"2225.13","high":"2244.25","low":"2221","close":"2231.12","volume":"2654859","vol_ccy":"265485.9","vol_ccy_quote":"593142072.769","confirm":1},{"ts":1702353600000,"open":"2231.13","high":"2239","low":"2212.15","close":"2233.17","volume":"2441720","vol_ccy":"244172","vol_ccy_quote":"543546037.476","confirm":1},{"ts":1702368000000,"open":"2233.08","high":"2238.67","low":"2206.78","close":"2208.61","volume":"2058832","vol_ccy":"205883.2","vol_ccy_quote":"458028077.641","confirm":1},{"ts":1702382400000,"open":"2208.61","high":"2233.99","low":"2186.03","close":"2193.96","volume":"5329090","vol_ccy":"532909","vol_ccy_quote":"1179198080.479","confirm":1},{"ts":1702396800000,"open":"2193.95","high":"2199.3","low":"2168","close":"2179.77","volume":"4114769","vol_ccy":"411476.9","vol_ccy_quote":"898644638.922","confirm":1},{"ts":1702411200000,"open":"2179.76","high":"2207.34","low":"2165","close":"2203.29","volume":"2664188","vol_ccy":"266418.8","vol_ccy_quote":"582633989.464","confirm":1},{"ts":1702425600000,"open":"2203.3","high":"2207","low":"2150","close":"2166.5","volume":"4375752","vol_ccy":"437575.2","vol_ccy_quote":"952232970.944","confirm":1},{"ts":1702440000000,"open":"2166.5","high":"2180.43","low":"2144","close":"2173.08","volume":"3841434","vol_ccy":"384143.4","vol_ccy_quote":"831333796.442","confirm":1},{"ts":1702454400000,"open":"2173.07","high":"2187","low":"2167.21","close":"2172.11","volume":"2302422","vol_ccy":"230242.2","vol_ccy_quote":"501368109.375","confirm":1},{"ts":1702468800000,"open":"2172.11","high":"2226.6","low":"2169.66","close":"2217.64","volume":"4600406","vol_ccy":"460040.6","vol_ccy_quote":"1011723337.921","confirm":1},{"ts":1702483200000,"open":"2217.64","high":"2255.29","low":"2201.22","close":"2252.79","volume":"4667187","vol_ccy":"466718.7","vol_ccy_quote":"1038475045.274","confirm":1},{"ts":1702497600000,"open":"2252.8","high":"2287.19","low":"2245.13","close":"2260.26","volume":"4127409","vol_ccy":"412740.9","vol_ccy_quote":"933675240.497","confirm":1},{"ts":1702512000000,"open":"2260.36","high":"2262.66","low":"2245.97","close":"2252","volume":"1716576","vol_ccy":"171657.6","vol_ccy_quote":"386872952.622","confirm":1},{"ts":1702526400000,"open":"2252.02","high":"2283.77","low":"2246.98","close":"2282.31","volume":"3289224","vol_ccy":"328922.4","vol_ccy_quote":"746164523.563","confirm":1},{"ts":1702540800000,"open":"2282.3","high":"2308.23","low":"2270.8","close":"2307.94","volume":"4905945","vol_ccy":"490594.5","vol_ccy_quote":"1121400369.643","confirm":1},{"ts":1702555200000,"open":"2307.88","high":"2318","low":"2226.05","close":"2275.17","volume":"9321212","vol_ccy":"932121.2","vol_ccy_quote":"2122357987.784","confirm":1},{"ts":1702569600000,"open":"2275.16","high":"2315.3","low":"2274.86","close":"2292.92","volume":"3711839","vol_ccy":"371183.9","vol_ccy_quote":"851792119.941","confirm":1},{"ts":1702584000000,"open":"2292.91","high":"2332.9","low":"2283.08","close":"2316.08","volume":"2417447","vol_ccy":"241744.7","vol_ccy_quote":"558618248.861","confirm":1},{"ts":1702598400000,"open":"2316.08","high":"2318.75","low":"2274.61","close":"2281.04","volume":"3268379","vol_ccy":"326837.9","vol_ccy_quote":"750232622.062","confirm":1},{"ts":1702612800000,"open":"2281.05","high":"2284.38","low":"2256.75","close":"2272.6","volume":"3130055","vol_ccy":"313005.5","vol_ccy_quote":"710661163.521","confirm":1},{"ts":1702627200000,"open":"2272.59","high":"2287.78","low":"2266.21","close":"2272.99","volume":"2335360","vol_ccy":"233536","vol_ccy_quote":"531712929.828","confirm":1},{"ts":1702641600000,"open":"2272.99","high":"2274.05","low":"2223.87","close":"2231.82","volume":"4916173","vol_ccy":"491617.3","vol_ccy_quote":"1104451450.147","confirm":1},{"ts":1702656000000,"open":"2231.82","high":"2249.26","low":"2228.25","close":"2242.8","volume":"2277900","vol_ccy":"227790","vol_ccy_quote":"510099157.452","confirm":1},{"ts":1702670400000,"open":"2242.87","high":"2252.86","low":"2191.53","close":"2221","volume":"2427945","vol_ccy":"242794.5","vol_ccy_quote":"540687233.196","confirm":1},{"ts":1702684800000,"open":"2221.01","high":"2259.89","low":"2210.34","close":"2254.5","volume":"3000208","vol_ccy":"300020.8","vol_ccy_quote":"671756593.675","confirm":1},{"ts":1702699200000,"open":"2254.45","high":"2255.39","low":"2237.71","close":"2241.38","volume":"1253340","vol_ccy":"125334","vol_ccy_quote":"281583206.731","confirm":1},{"ts":1702713600000,"open":"2241.38","high":"2253.88","low":"2239.39","close":"2253.57","volume":"1023860","vol_ccy":"102386","vol_ccy_quote":"230092808.684","confirm":1},{"ts":1702728000000,"open":"2253.57","high":"2259.38","low":"2239.19","close":"2256.9","volume":"1834128","vol_ccy":"183412.8","vol_ccy_quote":"412523881.469","confirm":1},{"ts":1702742400000,"open":"2256.9","high":"2264","low":"2229.73","close":"2235.32","volume":"2012404","vol_ccy":"201240.4","vol_ccy_quote":"452365793.197","confirm":1},{"ts":1702756800000,"open":"2235.32","high":"2241.85","low":"2219.63","close":"2229.59","volume":"1212387","vol_ccy":"121238.7","vol_ccy_quote":"270436281.609","confirm":1},{"ts":1702771200000,"open":"2229.59","high":"2234.39","low":"2211.77","close":"2217.2","volume":"1913692","vol_ccy":"191369.2","vol_ccy_quote":"425363665.005","confirm":1},{"ts":1702785600000,"open":"2217.01","high":"2224.74","low":"2201.13","close":"2209.01","volume":"2436036","vol_ccy":"243603.6","vol_ccy_quote":"539010136.732","confirm":1},{"ts":1702800000000,"open":"2209.01","high":"2220.8","low":"2205.16","close":"2216.02","volume":"1487602","vol_ccy":"148760.2","vol_ccy_quote":"329460807.078","confirm":1},{"ts":1702814400000,"open":"2216.02","high":"2226.9","low":"2198.91","close":"2222.15","volume":"2461749","vol_ccy":"246174.9","vol_ccy_quote":"544584913.401","confirm":1},{"ts":1702828800000,"open":"2222.15","high":"2242.65","low":"2210.65","close":"2235.18","volume":"3080848","vol_ccy":"308084.8","vol_ccy_quote":"686999492.938","confirm":1},{"ts":1702843200000,"open":"2235.23","high":"2249.54","low":"2189.88","close":"2196.87","volume":"2646931","vol_ccy":"264693.1","vol_ccy_quote":"587527239.57","confirm":1},{"ts":1702857600000,"open":"2196.87","high":"2205.69","low":"2161.6","close":"2175.2","volume":"3898354","vol_ccy":"389835.4","vol_ccy_quote":"850236300.524","confirm":1},{"ts":1702872000000,"open":"2175.19","high":"2184.98","low":"2165.24","close":"2169.39","volume":"2043109","vol_ccy":"204310.9","vol_ccy_quote":"444343323.468","confirm":1},{"ts":1702886400000,"open":"2169.39","high":"2178.73","low":"2115","close":"2142.53","volume":"6961029","vol_ccy":"696102.9","vol_ccy_quote":"1493295109.347","confirm":1},{"ts":1702900800000,"open":"2142.54","high":"2173.87","low":"2127.17","close":"2155.37","volume":"3989782","vol_ccy":"398978.2","vol_ccy_quote":"859433500.425","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2176.35","low":"2149.15","close":"2174.58","volume":"2113910","vol_ccy":"211391","vol_ccy_quote":"457337475.272","confirm":1},{"ts":1702929600000,"open":"2174.59","high":"2224.95","low":"2167.19","close":"2219.37","volume":"3519728","vol_ccy":"351972.8","vol_ccy_quote":"775766186.419","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2254","low":"2212.04","close":"2237.23","volume":"3906758","vol_ccy":"390675.8","vol_ccy_quote":"872344487.834","confirm":1},{"ts":1702958400000,"open":"2237.1","high":"2253.57","low":"2231.58","close":"2247.65","volume":"2033138","vol_ccy":"203313.8","vol_ccy_quote":"456132440.247","confirm":1},{"ts":1702972800000,"open":"2247.65","high":"2255.87","low":"2235","close":"2236.8","volume":"2496639","vol_ccy":"249663.9","vol_ccy_quote":"560567543.688","confirm":1},{"ts":1702987200000,"open":"2236.81","high":"2241.78","low":"2178.33","close":"2191.91","volume":"6325201","vol_ccy":"632520.1","vol_ccy_quote":"1396080393.419","confirm":1},{"ts":1703001600000,"open":"2191.91","high":"2206.43","low":"2136.1","close":"2176.62","volume":"6537009","vol_ccy":"653700.9","vol_ccy_quote":"1416777444.214","confirm":1},{"ts":1703016000000,"open":"2176.81","high":"2186.48","low":"2164.76","close":"2178.57","volume":"1790546","vol_ccy":"179054.6","vol_ccy_quote":"389687506.723","confirm":1},{"ts":1703030400000,"open":"2178.59","high":"2191.7","low":"2170.26","close":"2186.5","volume":"1862551","vol_ccy":"186255.1","vol_ccy_quote":"406455834.528","confirm":1},{"ts":1703044800000,"open":"2186.5","high":"2224.09","low":"2183.7","close":"2216.66","volume":"4241860","vol_ccy":"424186","vol_ccy_quote":"936752288.432","confirm":1},{"ts":1703059200000,"open":"2216.66","high":"2225","low":"2204.27","close":"2211.88","volume":"3013448","vol_ccy":"301344.8","vol_ccy_quote":"667290764.698","confirm":1},{"ts":1703073600000,"open":"2211.53","high":"2268","low":"2203","close":"2248","volume":"8025172","vol_ccy":"802517.2","vol_ccy_quote":"1798883294.685","confirm":1},{"ts":1703088000000,"open":"2248","high":"2250.76","low":"2193.3","close":"2205.32","volume":"5043562","vol_ccy":"504356.2","vol_ccy_quote":"1122248039.828","confirm":1},{"ts":1703102400000,"open":"2205.33","high":"2208","low":"2155.81","close":"2203.11","volume":"4815185","vol_ccy":"481518.5","vol_ccy_quote":"1051048055.623","confirm":1},{"ts":1703116800000,"open":"2203.1","high":"2204.35","low":"2184.01","close":"2201.45","volume":"2414027","vol_ccy":"241402.7","vol_ccy_quote":"530101165.678","confirm":1},{"ts":1703131200000,"open":"2201.46","high":"2220.84","low":"2192.53","close":"2215.79","volume":"2455837","vol_ccy":"245583.7","vol_ccy_quote":"542028773.386","confirm":1},{"ts":1703145600000,"open":"2215.8","high":"2258.54","low":"2204.51","close":"2254.31","volume":"4521911","vol_ccy":"452191.1","vol_ccy_quote":"1009501969.654","confirm":1},{"ts":1703160000000,"open":"2254.31","high":"2281.39","low":"2200","close":"2233.19","volume":"8538546","vol_ccy":"853854.6","vol_ccy_quote":"1916164239.571","confirm":1},{"ts":1703174400000,"open":"2233.2","high":"2247.86","low":"2218.5","close":"2226.16","volume":"3756324","vol_ccy":"375632.4","vol_ccy_quote":"838444700.944","confirm":1},{"ts":1703188800000,"open":"2226.16","high":"2266.24","low":"2218.46","close":"2240.03","volume":"2820664","vol_ccy":"282066.4","vol_ccy_quote":"632175746.02","confirm":1},{"ts":1703203200000,"open":"2240.04","high":"2263.15","low":"2231.31","close":"2249.79","volume":"3062012","vol_ccy":"306201.2","vol_ccy_quote":"687825419.543","confirm":1},{"ts":1703217600000,"open":"2249.79","high":"2300","low":"2245.81","close":"2274.02","volume":"8184244","vol_ccy":"818424.4","vol_ccy_quote":"1861544000.23","confirm":1},{"ts":1703232000000,"open":"2274.02","high":"2332.75","low":"2269","close":"2313.48","volume":"8074448","vol_ccy":"807444.8","vol_ccy_quote":"1863362382.784","confirm":1},{"ts":1703246400000,"open":"2313.48","high":"2347.29","low":"2290.33","close":"2320.86","volume":"6666626","vol_ccy":"666662.6","vol_ccy_quote":"1545162737.957","confirm":1},{"ts":1703260800000,"open":"2320.61","high":"2342.8","low":"2306.13","close":"2310.33","volume":"3896617","vol_ccy":"389661.7","vol_ccy_quote":"905894426.931","confirm":1},{"ts":1703275200000,"open":"2310.22","high":"2327.99","low":"2302.5","close":"2324.99","volume":"1612048","vol_ccy":"161204.8","vol_ccy_quote":"373323779.601","confirm":1},{"ts":1703289600000,"open":"2324.99","high":"2331.16","low":"2265.33","close":"2273.2","volume":"4112340","vol_ccy":"411234","vol_ccy_quote":"942966052.182","confirm":1},{"ts":1703304000000,"open":"2273.19","high":"2295.6","low":"2265.36","close":"2284.1","volume":"2128339","vol_ccy":"212833.9","vol_ccy_quote":"485901304.733","confirm":1},{"ts":1703318400000,"open":"2284.1","high":"2294.16","low":"2280.72","close":"2287.54","volume":"1287597","vol_ccy":"128759.7","vol_ccy_quote":"294539883.928","confirm":1},{"ts":1703332800000,"open":"2287.55","high":"2298.69","low":"2284.19","close":"2285.67","volume":"1494055","vol_ccy":"149405.5","vol_ccy_quote":"342467226.896","confirm":1},{"ts":1703347200000,"open":"2285.66","high":"2313.76","low":"2283.21","close":"2292.75","volume":"2088171","vol_ccy":"208817.1","vol_ccy_quote":"479890567.09","confirm":1},{"ts":1703361600000,"open":"2292.75","high":"2316.26","low":"2285.66","close":"2308.6","volume":"1513059","vol_ccy":"151305.9","vol_ccy_quote":"348086769.486","confirm":1},{"ts":1703376000000,"open":"2308.53","high":"2327.71","low":"2294.46","close":"2318","volume":"2653761","vol_ccy":"265376.1","vol_ccy_quote":"613921408.161","confirm":1},{"ts":1703390400000,"open":"2318","high":"2323.16","low":"2274.14","close":"2294.79","volume":"3445296","vol_ccy":"344529.6","vol_ccy_quote":"790119630.11","confirm":1},{"ts":1703404800000,"open":"2294.8","high":"2298.84","low":"2273.31","close":"2289.53","volume":"2092885","vol_ccy":"209288.5","vol_ccy_quote":"478864237.829","confirm":1},{"ts":1703419200000,"open":"2289.54","high":"2307.99","low":"2283.57","close":"2292.8","volume":"2209226","vol_ccy":"220922.6","vol_ccy_quote":"507109566.548","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2298.35","low":"2282.41","close":"2288.96","volume":"1309522","vol_ccy":"130952.2","vol_ccy_quote":"299891154.439","confirm":1},{"ts":1703448000000,"open":"2288.96","high":"2289.78","low":"2240","close":"2264.41","volume":"3571170","vol_ccy":"357117","vol_ccy_quote":"808542902.524","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2277.42","low":"2253.41","close":"2276.41","volume":"2062378","vol_ccy":"206237.8","vol_ccy_quote":"467664470.029","confirm":1},{"ts":1703476800000,"open":"2276.42","high":"2290.59","low":"2275.12","close":"2280.61","volume":"1409227","vol_ccy":"140922.7","vol_ccy_quote":"321585318.16","confirm":1},{"ts":1703491200000,"open":"2280.62","high":"2288","low":"2265","close":"2279.59","volume":"1828910","vol_ccy":"182891","vol_ccy_quote":"416585470.022","confirm":1},{"ts":1703505600000,"open":"2279.6","high":"2307.82","low":"2274.58","close":"2287.67","volume":"4158647","vol_ccy":"415864.7","vol_ccy_quote":"952847920.735","confirm":1},{"ts":1703520000000,"open":"2287.68","high":"2289.78","low":"2268.65","close":"2274.39","volume":"1882200","vol_ccy":"188220","vol_ccy_quote":"428768946.691","confirm":1},{"ts":1703534400000,"open":"2274.39","high":"2287.75","low":"2257","close":"2271.43","volume":"2129844","vol_ccy":"212984.4","vol_ccy_quote":"483618262.751","confirm":1},{"ts":1703548800000,"open":"2271.42","high":"2276.47","low":"2264.37","close":"2269.94","volume":"1402819","vol_ccy":"140281.9","vol_ccy_quote":"318620132.195","confirm":1},{"ts":1703563200000,"open":"2269.95","high":"2272.5","low":"2218","close":"2241.34","volume":"5756624","vol_ccy":"575662.4","vol_ccy_quote":"1289551832.225","confirm":1},{"ts":1703577600000,"open":"2241.35","high":"2244.99","low":"2215.23","close":"2243.39","volume":"3284787","vol_ccy":"328478.7","vol_ccy_quote":"733064763.179","confirm":1},{"ts":1703592000000,"open":"2243.4","high":"2251.75","low":"2224.57","close":"2229.21","volume":"2963490","vol_ccy":"296349","vol_ccy_quote":"664248460.729","confirm":1},{"ts":1703606400000,"open":"2229.22","high":"2233.36","low":"2180","close":"2212.4","volume":"5563382","vol_ccy":"556338.2","vol_ccy_quote":"1227620950.142","confirm":1},{"ts":1703620800000,"open":"2212.4","high":"2232.75","low":"2209.62","close":"2231.13","volume":"1023233","vol_ccy":"102323.3","vol_ccy_quote":"227558709.491","confirm":1},{"ts":1703635200000,"open":"2231.14","high":"2234.82","low":"2212.6","close":"2218.39","volume":"1772049","vol_ccy":"177204.9","vol_ccy_quote":"394192191.889","confirm":1},{"ts":1703649600000,"open":"2218.4","high":"2232","low":"2217.68","close":"2229.22","volume":"1158888","vol_ccy":"115888.8","vol_ccy_quote":"257897798.269","confirm":1},{"ts":1703664000000,"open":"2229.22","high":"2293","low":"2227.41","close":"2286.66","volume":"6142991","vol_ccy":"614299.1","vol_ccy_quote":"1391578016.279","confirm":1},{"ts":1703678400000,"open":"2286.67","high":"2356.6","low":"2276.23","close":"2342.79","volume":"9794736","vol_ccy":"979473.6","vol_ccy_quote":"2269208511.215","confirm":1},{"ts":1703692800000,"open":"2342.84","high":"2377.5","low":"2335.16","close":"2347.84","volume":"5593342","vol_ccy":"559334.2","vol_ccy_quote":"1317861877.736","confirm":1},{"ts":1703707200000,"open":"2347.83","high":"2394","low":"2345.23","close":"2378.52","volume":"3073164","vol_ccy":"307316.4","vol_ccy_quote":"728382084.873","confirm":1},{"ts":1703721600000,"open":"2378.51","high":"2453.95","low":"2376.08","close":"2414.59","volume":"6874597","vol_ccy":"687459.7","vol_ccy_quote":"1663416345.724","confirm":1},{"ts":1703736000000,"open":"2414.68","high":"2426.25","low":"2366.15","close":"2382.76","volume":"5366810","vol_ccy":"536681","vol_ccy_quote":"1282632646.818","confirm":1},{"ts":1703750400000,"open":"2382.77","high":"2413","low":"2373.5","close":"2402","volume":"3524769","vol_ccy":"352476.9","vol_ccy_quote":"843230289.089","confirm":1},{"ts":1703764800000,"open":"2402","high":"2415","low":"2345","close":"2359.43","volume":"9671686","vol_ccy":"967168.6","vol_ccy_quote":"2302561798.22","confirm":1},{"ts":1703779200000,"open":"2359.43","high":"2384.6","low":"2348.74","close":"2362.83","volume":"3910871","vol_ccy":"391087.1","vol_ccy_quote":"925245666.083","confirm":1},{"ts":1703793600000,"open":"2362.88","high":"2364.35","low":"2335","close":"2344.66","volume":"2636108","vol_ccy":"263610.8","vol_ccy_quote":"619095375.558","confirm":1},{"ts":1703808000000,"open":"2344.67","high":"2366.21","low":"2311","close":"2352.81","volume":"6253101","vol_ccy":"625310.1","vol_ccy_quote":"1462399154.636","confirm":1},{"ts":1703822400000,"open":"2352.81","high":"2363","low":"2332","close":"2334.3","volume":"2655881","vol_ccy":"265588.1","vol_ccy_quote":"624228786.9","confirm":1},{"ts":1703836800000,"open":"2334.31","high":"2378.75","low":"2332.73","close":"2372.84","volume":"3106836","vol_ccy":"310683.6","vol_ccy_quote":"732853802.733","confirm":1},{"ts":1703851200000,"open":"2372.68","high":"2387.72","low":"2317.13","close":"2327.42","volume":"5857028","vol_ccy":"585702.8","vol_ccy_quote":"1379347829.484","confirm":1},{"ts":1703865600000,"open":"2327.34","high":"2333.79","low":"2286","close":"2317.74","volume":"6491938","vol_ccy":"649193.8","vol_ccy_quote":"1498257752.315","confirm":1},{"ts":1703880000000,"open":"2317.74","high":"2318","low":"2253.98","close":"2299.35","volume":"3541442","vol_ccy":"354144.2","vol_ccy_quote":"809490824.513","confirm":1},{"ts":1703894400000,"open":"2299.36","high":"2310.88","low":"2287.6","close":"2298.6","volume":"1620729","vol_ccy":"162072.9","vol_ccy_quote":"372743790.061","confirm":1},{"ts":1703908800000,"open":"2298.6","high":"2309.93","low":"2294.28","close":"2296.5","volume":"1129767","vol_ccy":"112976.7","vol_ccy_quote":"260202695.879","confirm":1},{"ts":1703923200000,"open":"2296.49","high":"2297.51","low":"2268.5","close":"2289.07","volume":"3309606","vol_ccy":"330960.6","vol_ccy_quote":"755684365.644","confirm":1},{"ts":1703937600000,"open":"2289.08","high":"2317.16","low":"2282.47","close":"2313.02","volume":"2989742","vol_ccy":"298974.2","vol_ccy_quote":"687063464.971","confirm":1},{"ts":1703952000000,"open":"2313.03","high":"2323.82","low":"2296.21","close":"2300.37","volume":"2544429","vol_ccy":"254442.9","vol_ccy_quote":"587750724.533","confirm":1},{"ts":1703966400000,"open":"2300.37","high":"2306.25","low":"2274.56","close":"2291.81","volume":"1149297","vol_ccy":"114929.7","vol_ccy_quote":"263637680.583","confirm":1},{"ts":1703980800000,"open":"2291.82","high":"2305.04","low":"2278.2","close":"2284.42","volume":"1565672","vol_ccy":"156567.2","vol_ccy_quote":"358536332.739","confirm":1},{"ts":1703995200000,"open":"2284.42","high":"2306","low":"2280.3","close":"2296.01","volume":"1608406","vol_ccy":"160840.6","vol_ccy_quote":"368551580.617","confirm":1},{"ts":1704009600000,"open":"2296.01","high":"2316.8","low":"2290.63","close":"2309.57","volume":"2361847","vol_ccy":"236184.7","vol_ccy_quote":"544738412.404","confirm":1},{"ts":1704024000000,"open":"2309.57","high":"2323.41","low":"2291","close":"2299.85","volume":"2642209","vol_ccy":"264220.9","vol_ccy_quote":"609089504.08","confirm":1},{"ts":1704038400000,"open":"2299.85","high":"2310.6","low":"2291.15","close":"2295.6","volume":"1950264","vol_ccy":"195026.4","vol_ccy_quote":"448629189.281","confirm":1},{"ts":1704052800000,"open":"2295.61","high":"2295.81","low":"2257.04","close":"2282.75","volume":"2227773","vol_ccy":"222777.3","vol_ccy_quote":"508098540.203","confirm":1},{"ts":1704067200000,"open":"2282.75","high":"2308.55","low":"2271","close":"2274.63","volume":"2110748","vol_ccy":"211074.8","vol_ccy_quote":"483715376.321","confirm":1},{"ts":1704081600000,"open":"2274.64","high":"2288.8","low":"2265.3","close":"2285.15","volume":"1870095","vol_ccy":"187009.5","vol_ccy_quote":"426089296.936","confirm":1},{"ts":1704096000000,"open":"2285.16","high":"2306.3","low":"2280.61","close":"2305.4","volume":"1511884","vol_ccy":"151188.4","vol_ccy_quote":"347187210.67","confirm":1},{"ts":1704110400000,"open":"2305.4","high":"2320","low":"2295.75","close":"2315.93","volume":"1948150","vol_ccy":"194815","vol_ccy_quote":"449516256.584","confirm":1},{"ts":1704124800000,"open":"2315.94","high":"2341.86","low":"2306.89","close":"2338.08","volume":"2463702","vol_ccy":"246370.2","vol_ccy_quote":"572223575.794","confirm":1},{"ts":1704139200000,"open":"2338.18","high":"2353.48","low":"2324.15","close":"2353.21","volume":"2001036","vol_ccy":"200103.6","vol_ccy_quote":"468639657.09","confirm":1},{"ts":1704153600000,"open":"2353.2","high":"2401.3","low":"2348.5","close":"2387","volume":"4725508","vol_ccy":"472550.8","vol_ccy_quote":"1124254426.032","confirm":1},{"ts":1704168000000,"open":"2386.99","high":"2392.96","low":"2374.51","close":"2386.33","volume":"1792455","vol_ccy":"179245.5","vol_ccy_quote":"427268213.444","confirm":1},{"ts":1704182400000,"open":"2386.33","high":"2432.76","low":"2380.5","close":"2392.58","volume":"5081843","vol_ccy":"508184.3","vol_ccy_quote":"1224314114.232","confirm":1},{"ts":1704196800000,"open":"2392.58","high":"2405.99","low":"2353","close":"2357.79","volume":"5457032","vol_ccy":"545703.2","vol_ccy_quote":"1297783822.855","confirm":1},{"ts":1704211200000,"open":"2357.8","high":"2373.9","low":"2350.69","close":"2369.75","volume":"2772280","vol_ccy":"277228","vol_ccy_quote":"654691723.541","confirm":1},{"ts":1704225600000,"open":"2369.75","high":"2381.25","low":"2336.97","close":"2355.39","volume":"2687671","vol_ccy":"268767.1","vol_ccy_quote":"634322664.821","confirm":1},{"ts":1704240000000,"open":"2355.4","high":"2385.55","low":"2347.27","close":"2368.9","volume":"2084599","vol_ccy":"208459.9","vol_ccy_quote":"493579557.093","confirm":1},{"ts":1704254400000,"open":"2369","high":"2381.25","low":"2356.01","close":"2361.5","volume":"1821955","vol_ccy":"182195.5","vol_ccy_quote":"432063417.843","confirm":1},{"ts":1704268800000,"open":"2361.49","high":"2386.2","low":"2288","close":"2308.15","volume":"6159208","vol_ccy":"615920.8","vol_ccy_quote":"1442910653.953","confirm":1},{"ts":1704283200000,"open":"2308.28","high":"2308.96","low":"2052.45","close":"2240","volume":"17914127","vol_ccy":"1791412.7","vol_ccy_quote":"3934892269.696","confirm":1},{"ts":1704297600000,"open":"2239.99","high":"2245.19","low":"2186.6","close":"2206.61","volume":"4431204","vol_ccy":"443120.4","vol_ccy_quote":"984664010.52","confirm":1},{"ts":1704312000000,"open":"2206.6","high":"2228.46","low":"2196.13","close":"2210.57","volume":"1609952","vol_ccy":"160995.2","vol_ccy_quote":"356353793.704","confirm":1},{"ts":1704326400000,"open":"2210.57","high":"2239.7","low":"2201.48","close":"2230.98","volume":"2090548","vol_ccy":"209054.8","vol_ccy_quote":"463937976.641","confirm":1},{"ts":1704340800000,"open":"2230.98","high":"2244.6","low":"2221.2","close":"2221.87","volume":"2023935","vol_ccy":"202393.5","vol_ccy_quote":"452235196.641","confirm":1},{"ts":1704355200000,"open":"2221.98","high":"2231.58","low":"2205.15","close":"2228.25","volume":"2592237","vol_ccy":"259223.7","vol_ccy_quote":"575418849.409","confirm":1},{"ts":1704369600000,"open":"2228.49","high":"2286.98","low":"2223.11","close":"2277.78","volume":"4822052","vol_ccy":"482205.2","vol_ccy_quote":"1087616442.128","confirm":1},{"ts":1704384000000,"open":"2277.78","high":"2295.67","low":"2258.73","close":"2274.53","volume":"3047534","vol_ccy":"304753.4","vol_ccy_quote":"693604447.461","confirm":1},{"ts":1704398400000,"open":"2274.52","high":"2296.52","low":"2261.65","close":"2267.84","volume":"2058438","vol_ccy":"205843.8","vol_ccy_quote":"469153026.455","confirm":1},{"ts":1704412800000,"open":"2267.84","high":"2274.88","low":"2211.42","close":"2242.39","volume":"4010919","vol_ccy":"401091.9","vol_ccy_quote":"899193030.528","confirm":1},{"ts":1704427200000,"open":"2242.46","high":"2265.55","low":"2234.45","close":"2252.27","volume":"1962696","vol_ccy":"196269.6","vol_ccy_quote":"441677179.091","confirm":1},{"ts":1704441600000,"open":"2252.27","high":"2270","low":"2232.2","close":"2242.2","volume":"2504853","vol_ccy":"250485.3","vol_ccy_quote":"564419821.441","confirm":1},{"ts":1704456000000,"open":"2242.2","high":"2254.17","low":"2218.08","close":"2225.72","volume":"3803506","vol_ccy":"380350.6","vol_ccy_quote":"850925438.467","confirm":1},{"ts":1704470400000,"open":"2225.72","high":"2241.46","low":"2206.15","close":"2234.59","volume":"2436441","vol_ccy":"243644.1","vol_ccy_quote":"541846100.431","confirm":1},{"ts":1704484800000,"open":"2234.59","high":"2277.99","low":"2233.84","close":"2268.36","volume":"2564378","vol_ccy":"256437.8","vol_ccy_quote":"578490783.467","confirm":1},{"ts":1704499200000,"open":"2268.36","high":"2269.87","low":"2249.32","close":"2253.53","volume":"937168","vol_ccy":"93716.8","vol_ccy_quote":"211617166.1","confirm":1},{"ts":1704513600000,"open":"2253.53","high":"2256","low":"2215.43","close":"2233.41","volume":"2546756","vol_ccy":"254675.6","vol_ccy_quote":"568380562.888","confirm":1},{"ts":1704528000000,"open":"2233.41","high":"2239.62","low":"2228.29","close":"2239.06","volume":"1099083","vol_ccy":"109908.3","vol_ccy_quote":"245610639.381","confirm":1},{"ts":1704542400000,"open":"2239.07","high":"2249.25","low":"2228","close":"2246.31","volume":"1605789","vol_ccy":"160578.9","vol_ccy_quote":"359745427.383","confirm":1},{"ts":1704556800000,"open":"2246.31","high":"2254.45","low":"2236.06","close":"2244.27","volume":"1000784","vol_ccy":"100078.4","vol_ccy_quote":"224774088.505","confirm":1},{"ts":1704571200000,"open":"2244.28","high":"2247.49","low":"2230","close":"2240.8","volume":"726203","vol_ccy":"72620.3","vol_ccy_quote":"162528941.279","confirm":1},{"ts":1704585600000,"open":"2240.8","high":"2254.56","low":"2235.02","close":"2242.08","volume":"1083045","vol_ccy":"108304.5","vol_ccy_quote":"243195786.934","confirm":1},{"ts":1704600000000,"open":"2242.07","high":"2251.52","low":"2241.02","close":"2248.73","volume":"729331","vol_ccy":"72933.1","vol_ccy_quote":"163864801.026","confirm":1},{"ts":1704614400000,"open":"2248.73","high":"2253","low":"2230.64","close":"2237.19","volume":"1568159","vol_ccy":"156815.9","vol_ccy_quote":"351225064.443","confirm":1},{"ts":1704628800000,"open":"2237.19","high":"2258","low":"2222.3","close":"2230.78","volume":"2835445","vol_ccy":"283544.5","vol_ccy_quote":"635483175.402","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2250","low":"2220.11","close":"2248.41","volume":"1528596","vol_ccy":"152859.6","vol_ccy_quote":"341648522.595","confirm":1},{"ts":1704657600000,"open":"2248.41","high":"2251.47","low":"2205","close":"2221.73","volume":"2213917","vol_ccy":"221391.7","vol_ccy_quote":"492190172.904","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2224.78","low":"2166","close":"2190.84","volume":"5044759","vol_ccy":"504475.9","vol_ccy_quote":"1106197683.202","confirm":1},{"ts":1704686400000,"open":"2190.83","high":"2230.87","low":"2187.57","close":"2224.19","volume":"3483131","vol_ccy":"348313.1","vol_ccy_quote":"770226159.326","confirm":1},{"ts":1704700800000,"open":"2224.19","high":"2242.82","low":"2204.09","close":"2240.94","volume":"2978291","vol_ccy":"297829.1","vol_ccy_quote":"662545622.381","confirm":1},{"ts":1704715200000,"open":"2240.94","high":"2285.24","low":"2240.08","close":"2270.2","volume":"5889613","vol_ccy":"588961.3","vol_ccy_quote":"1332430312.537","confirm":1},{"ts":1704729600000,"open":"2270.2","high":"2360","low":"2260","close":"2355.62","volume":"5807081","vol_ccy":"580708.1","vol_ccy_quote":"1343902174.863","confirm":1},{"ts":1704744000000,"open":"2355.62","high":"2359.13","low":"2325.91","close":"2331.27","volume":"2238039","vol_ccy":"223803.9","vol_ccy_quote":"523643751.714","confirm":1},{"ts":1704758400000,"open":"2331.27","high":"2337.26","low":"2288.86","close":"2309.57","volume":"2949448","vol_ccy":"294944.8","vol_ccy_quote":"681070925.85","confirm":1},{"ts":1704772800000,"open":"2309.58","high":"2319.13","low":"2296.43","close":"2306.01","volume":"1481192","vol_ccy":"148119.2","vol_ccy_quote":"341729578.525","confirm":1},{"ts":1704787200000,"open":"2306.01","high":"2311.94","low":"2285.16","close":"2298.88","volume":"2406340","vol_ccy":"240634","vol_ccy_quote":"552514689.304","confirm":1},{"ts":1704801600000,"open":"2298.89","high":"2304.93","low":"2217.9","close":"2257.18","volume":"7272954","vol_ccy":"727295.4","vol_ccy_quote":"1647724521.45","confirm":1},{"ts":1704816000000,"open":"2257.08","high":"2278.57","low":"2243.37","close":"2271.01","volume":"2202907","vol_ccy":"220290.7","vol_ccy_quote":"498328947.992","confirm":1},{"ts":1704830400000,"open":"2271.02","high":"2376.39","low":"2245.46","close":"2344.34","volume":"11563150","vol_ccy":"1156315","vol_ccy_quote":"2673937743.076","confirm":1},{"ts":1704844800000,"open":"2344.24","high":"2402.7","low":"2339.97","close":"2361.6","volume":"5651708","vol_ccy":"565170.8","vol_ccy_quote":"1341392398.349","confirm":1},{"ts":1704859200000,"open":"2361.6","high":"2393.79","low":"2357.39","close":"2369.4","volume":"3340893","vol_ccy":"334089.3","vol_ccy_quote":"794382327.23","confirm":1},{"ts":1704873600000,"open":"2369.39","high":"2431.43","low":"2362.58","close":"2402.53","volume":"6330863","vol_ccy":"633086.3","vol_ccy_quote":"1520251843.096","confirm":1},{"ts":1704888000000,"open":"2402.48","high":"2462","low":"2341","close":"2449.61","volume":"11841426","vol_ccy":"1184142.6","vol_ccy_quote":"2841821347.86","confirm":1},{"ts":1704902400000,"open":"2449.41","high":"2482.8","low":"2401.01","close":"2478.01","volume":"8025579","vol_ccy":"802557.9","vol_ccy_quote":"1958088421.448","confirm":1},{"ts":1704916800000,"open":"2478.01","high":"2645.72","low":"2403","close":"2584.8","volume":"14990017","vol_ccy":"1499001.7","vol_ccy_quote":"3777662807.459","confirm":1},{"ts":1704931200000,"open":"2584.79","high":"2614.8","low":"2565.03","close":"2612.09","volume":"4370585","vol_ccy":"437058.5","vol_ccy_quote":"1130701821.772","confirm":1},{"ts":1704945600000,"open":"2612.09","high":"2629.65","low":"2573.01","close":"2589.24","volume":"4040287","vol_ccy":"404028.7","vol_ccy_quote":"1049287291.1","confirm":1},{"ts":1704960000000,"open":"2589.25","high":"2666.95","low":"2586.4","close":"2656.94","volume":"5236265","vol_ccy":"523626.5","vol_ccy_quote":"1377015772.019","confirm":1},{"ts":1704974400000,"open":"2656.94","high":"2691.46","low":"2596.7","close":"2614.6","volume":"10860908","vol_ccy":"1086090.8","vol_ccy_quote":"2874268059.707","confirm":1},{"ts":1704988800000,"open":"2614.59","high":"2626","low":"2571","close":"2622.8","volume":"5771348","vol_ccy":"577134.8","vol_ccy_quote":"1498636577.457","confirm":1},{"ts":1705003200000,"open":"2622.89","high":"2632.8","low":"2587.21","close":"2618.07","volume":"2450980","vol_ccy":"245098","vol_ccy_quote":"639616118.181","confirm":1},{"ts":1705017600000,"open":"2618.07","high":"2624.3","low":"2580.7","close":"2589.2","volume":"2294258","vol_ccy":"229425.8","vol_ccy_quote":"596511842.487","confirm":1},{"ts":1705032000000,"open":"2589.19","high":"2626.15","low":"2585.58","close":"2596.6","volume":"2966272","vol_ccy":"296627.2","vol_ccy_quote":"773283299.387","confirm":1},{"ts":1705046400000,"open":"2596.6","high":"2668.33","low":"2585","close":"2646.73","volume":"5156169","vol_ccy":"515616.9","vol_ccy_quote":"1353744295.988","confirm":1},{"ts":1705060800000,"open":"2646.73","high":"2717.77","low":"2632.29","close":"2647.44","volume":"11717112","vol_ccy":"1171711.2","vol_ccy_quote":"3132659771.462","confirm":1},{"ts":1705075200000,"open":"2647.45","high":"2689.3","low":"2552.52","close":"2585.1","volume":"9871695","vol_ccy":"987169.5","vol_ccy_quote":"2583228193.553","confirm":1},{"ts":1705089600000,"open":"2585.13","high":"2599.65","low":"2458","close":"2522.77","volume":"7443526","vol_ccy":"744352.6","vol_ccy_quote":"1876884647.447","confirm":1},{"ts":1705104000000,"open":"2522.79","high":"2556.43","low":"2497","close":"2547.88","volume":"3546897","vol_ccy":"354689.7","vol_ccy_quote":"897300883.805","confirm":1},{"ts":1705118400000,"open":"2547.88","high":"2561","low":"2538.2","close":"2550.39","volume":"1805413","vol_ccy":"180541.3","vol_ccy_quote":"460104369.924","confirm":1},{"ts":1705132800000,"open":"2550.47","high":"2560","low":"2521","close":"2543.21","volume":"2462944","vol_ccy":"246294.4","vol_ccy_quote":"625875723.591","confirm":1},{"ts":1705147200000,"open":"2543","high":"2566.89","low":"2532.04","close":"2563.88","volume":"2726530","vol_ccy":"272653","vol_ccy_quote":"694562767.712","confirm":1},{"ts":1705161600000,"open":"2563.97","high":"2580","low":"2549","close":"2572","volume":"3214500","vol_ccy":"321450","vol_ccy_quote":"823710541.108","confirm":1},{"ts":1705176000000,"open":"2572.03","high":"2590.45","low":"2562.53","close":"2577.68","volume":"1178805","vol_ccy":"117880.5","vol_ccy_quote":"303663744.262","confirm":1},{"ts":1705190400000,"open":"2577.69","high":"2578.63","low":"2551","close":"2551.86","volume":"1584368","vol_ccy":"158436.8","vol_ccy_quote":"406093862.538","confirm":1},{"ts":1705204800000,"open":"2551.73","high":"2556.86","low":"2543.56","close":"2551.6","volume":"1337241","vol_ccy":"133724.1","vol_ccy_quote":"341072007.667","confirm":1},{"ts":1705219200000,"open":"2551.6","high":"2554.28","low":"2535.19","close":"2537.66","volume":"1389865","vol_ccy":"138986.5","vol_ccy_quote":"353771535.044","confirm":1},{"ts":1705233600000,"open":"2537.66","high":"2547.15","low":"2523.72","close":"2537.68","volume":"1654922","vol_ccy":"165492.2","vol_ccy_quote":"419906656.781","confirm":1},{"ts":1705248000000,"open":"2537.69","high":"2544.8","low":"2500","close":"2501.88","volume":"2182064","vol_ccy":"218206.4","vol_ccy_quote":"550933890.476","confirm":1},{"ts":1705262400000,"open":"2501.78","high":"2532.59","low":"2470","close":"2473.73","volume":"3264264","vol_ccy":"326426.4","vol_ccy_quote":"815026785.6","confirm":1},{"ts":1705276800000,"open":"2473.73","high":"2514.71","low":"2471.62","close":"2504.29","volume":"2654844","vol_ccy":"265484.4","vol_ccy_quote":"663586509.892","confirm":1},{"ts":1705291200000,"open":"2504.3","high":"2521.54","low":"2503.15","close":"2513.24","volume":"1250400","vol_ccy":"125040","vol_ccy_quote":"314151485.492","confirm":1},{"ts":1705305600000,"open":"2513.24","high":"2543.08","low":"2507.25","close":"2539","volume":"1777691","vol_ccy":"177769.1","vol_ccy_quote":"449486591.533","confirm":1},{"ts":1705320000000,"open":"2539.06","high":"2549.33","low":"2505.05","close":"2515","volume":"2947434","vol_ccy":"294743.4","vol_ccy_quote":"744794571.697","confirm":1},{"ts":1705334400000,"open":"2514.84","high":"2555.39","low":"2514.24","close":"2535","volume":"1685607","vol_ccy":"168560.7","vol_ccy_quote":"427603578.06","confirm":1},{"ts":1705348800000,"open":"2535","high":"2539.67","low":"2498","close":"2512.14","volume":"1121962","vol_ccy":"112196.2","vol_ccy_quote":"282396632.769","confirm":1},{"ts":1705363200000,"open":"2512.16","high":"2538.8","low":"2505.5","close":"2538.21","volume":"1679351","vol_ccy":"167935.1","vol_ccy_quote":"423095064.061","confirm":1},{"ts":1705377600000,"open":"2538.2","high":"2542.62","low":"2522.6","close":"2528.61","volume":"1567920","vol_ccy":"156792","vol_ccy_quote":"397004094.158","confirm":1},{"ts":1705392000000,"open":"2528.61","high":"2548.95","low":"2521.85","close":"2530.54","volume":"2050297","vol_ccy":"205029.7","vol_ccy_quote":"519937985.809","confirm":1},{"ts":1705406400000,"open":"2530.46","high":"2571.74","low":"2500.51","close":"2559.89","volume":"5424059","vol_ccy":"542405.9","vol_ccy_quote":"1376351218.129","confirm":1},{"ts":1705420800000,"open":"2559.89","high":"2579","low":"2548.5","close":"2574.46","volume":"2357476","vol_ccy":"235747.6","vol_ccy_quote":"604830706.509","confirm":1},{"ts":1705435200000,"open":"2574.57","high":"2613.59","low":"2571.49","close":"2587.09","volume":"2797071","vol_ccy":"279707.1","vol_ccy_quote":"725969839.726","confirm":1},{"ts":1705449600000,"open":"2587.09","high":"2592.99","low":"2571.33","close":"2571.96","volume":"1628357","vol_ccy":"162835.7","vol_ccy_quote":"420419002.663","confirm":1},{"ts":1705464000000,"open":"2571.98","high":"2575.72","low":"2552.23","close":"2553","volume":"1799873","vol_ccy":"179987.3","vol_ccy_quote":"461395540.366","confirm":1},{"ts":1705478400000,"open":"2553","high":"2554.71","low":"2534.48","close":"2543.31","volume":"2116411","vol_ccy":"211641.1","vol_ccy_quote":"538737013.468","confirm":1},{"ts":1705492800000,"open":"2543.3","high":"2575","low":"2532.29","close":"2539.8","volume":"4311694","vol_ccy":"431169.4","vol_ccy_quote":"1099513353.583","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2545.94","low":"2516.73","close":"2533.79","volume":"2148496","vol_ccy":"214849.6","vol_ccy_quote":"543996307.458","confirm":1},{"ts":1705521600000,"open":"2533.8","high":"2545.72","low":"2506.3","close":"2531","volume":"1373684","vol_ccy":"137368.4","vol_ccy_quote":"347210347.669","confirm":1},{"ts":1705536000000,"open":"2531","high":"2534.41","low":"2510.1","close":"2530.27","volume":"1381055","vol_ccy":"138105.5","vol_ccy_quote":"348750911.035","confirm":1},{"ts":1705550400000,"open":"2530.19","high":"2540","low":"2525.23","close":"2538.5","volume":"1367444","vol_ccy":"136744.4","vol_ccy_quote":"346377876.767","confirm":1},{"ts":1705564800000,"open":"2538.51","high":"2549.89","low":"2515","close":"2523.04","volume":"2855136","vol_ccy":"285513.6","vol_ccy_quote":"722989196.008","confirm":1},{"ts":1705579200000,"open":"2523.03","high":"2535.55","low":"2503.5","close":"2525.76","volume":"3244604","vol_ccy":"324460.4","vol_ccy_quote":"817260350.25","confirm":1},{"ts":1705593600000,"open":"2525.77","high":"2526.77","low":"2426","close":"2439.4","volume":"7598025","vol_ccy":"759802.5","vol_ccy_quote":"1881486865.807","confirm":1},{"ts":1705608000000,"open":"2439.4","high":"2472.54","low":"2428.5","close":"2470.97","volume":"2605800","vol_ccy":"260580","vol_ccy_quote":"639262674.008","confirm":1},{"ts":1705622400000,"open":"2470.97","high":"2474.42","low":"2443.22","close":"2460.78","volume":"1985593","vol_ccy":"198559.3","vol_ccy_quote":"488127627.427","confirm":1},{"ts":1705636800000,"open":"2460.79","high":"2474.35","low":"2456.81","close":"2465.21","volume":"1426641","vol_ccy":"142664.1","vol_ccy_quote":"351936038.209","confirm":1},{"ts":1705651200000,"open":"2465.2","high":"2494.9","low":"2460.54","close":"2488.2","volume":"2402824","vol_ccy":"240282.4","vol_ccy_quote":"596146988.195","confirm":1},{"ts":1705665600000,"open":"2488.19","high":"2500.92","low":"2460.61","close":"2463.35","volume":"3438071","vol_ccy":"343807.1","vol_ccy_quote":"852527313.454","confirm":1},{"ts":1705680000000,"open":"2463.34","high":"2505.95","low":"2415.79","close":"2493.78","volume":"6982792","vol_ccy":"698279.2","vol_ccy_quote":"1715297392.889","confirm":1},{"ts":1705694400000,"open":"2493.77","high":"2504.99","low":"2480.61","close":"2492.52","volume":"1281312","vol_ccy":"128131.2","vol_ccy_quote":"319212438.074","confirm":1},{"ts":1705708800000,"open":"2492.52","high":"2492.53","low":"2475","close":"2481.92","volume":"1059002","vol_ccy":"105900.2","vol_ccy_quote":"262967146.13","confirm":1},{"ts":1705723200000,"open":"2481.93","high":"2486.5","low":"2475.53","close":"2478.94","volume":"566583","vol_ccy":"56658.3","vol_ccy_quote":"140589005.705","confirm":1},{"ts":1705737600000,"open":"2478.99","high":"2480.65","low":"2463.23","close":"2471.22","volume":"1126372","vol_ccy":"112637.2","vol_ccy_quote":"278435904.335","confirm":1},{"ts":1705752000000,"open":"2471.21","high":"2476.7","low":"2457.67","close":"2463.94","volume":"1249066","vol_ccy":"124906.6","vol_ccy_quote":"308206227.171","confirm":1},{"ts":1705766400000,"open":"2463.94","high":"2468.19","low":"2454.1","close":"2461.63","volume":"739440","vol_ccy":"73944","vol_ccy_quote":"181921604.427","confirm":1},{"ts":1705780800000,"open":"2461.64","high":"2474.75","low":"2460.11","close":"2472.32","volume":"714910","vol_ccy":"71491","vol_ccy_quote":"176540570.222","confirm":1},{"ts":1705795200000,"open":"2472.31","high":"2481.88","low":"2465.24","close":"2475.51","volume":"818273","vol_ccy":"81827.3","vol_ccy_quote":"202452107.01","confirm":1},{"ts":1705809600000,"open":"2475.5","high":"2476.58","low":"2467.04","close":"2475.73","volume":"546115","vol_ccy":"54611.5","vol_ccy_quote":"135026894.838","confirm":1},{"ts":1705824000000,"open":"2475.72","high":"2482.58","low":"2472.3","close":"2474.05","volume":"685239","vol_ccy":"68523.9","vol_ccy_quote":"169750968.512","confirm":1},{"ts":1705838400000,"open":"2474.05","high":"2481","low":"2463.58","close":"2468.27","volume":"895666","vol_ccy":"89566.6","vol_ccy_quote":"221567490.862","confirm":1},{"ts":1705852800000,"open":"2468.28","high":"2478.87","low":"2464.24","close":"2474.6","volume":"619028","vol_ccy":"61902.8","vol_ccy_quote":"153050248.349","confirm":1},{"ts":1705867200000,"open":"2474.6","high":"2475.79","low":"2451.49","close":"2457.63","volume":"866441","vol_ccy":"86644.1","vol_ccy_quote":"213291131.572","confirm":1},{"ts":1705881600000,"open":"2457.62","high":"2466.99","low":"2423.38","close":"2437.93","volume":"3161942","vol_ccy":"316194.2","vol_ccy_quote":"771974126.053","confirm":1},{"ts":1705896000000,"open":"2437.92","high":"2439.24","low":"2401.19","close":"2421.09","volume":"3509782","vol_ccy":"350978.2","vol_ccy_quote":"850063161.94","confirm":1},{"ts":1705910400000,"open":"2421.09","high":"2421.09","low":"2362","close":"2381.47","volume":"6043367","vol_ccy":"604336.7","vol_ccy_quote":"1445229225.185","confirm":1},{"ts":1705924800000,"open":"2381.47","high":"2406.09","low":"2353.73","close":"2379.97","volume":"5740805","vol_ccy":"574080.5","vol_ccy_quote":"1364002192.952","confirm":1},{"ts":1705939200000,"open":"2379.97","high":"2385.99","low":"2304.5","close":"2321.84","volume":"5697947","vol_ccy":"569794.7","vol_ccy_quote":"1339439619.542","confirm":1},{"ts":1705953600000,"open":"2321.84","high":"2351.29","low":"2301.5","close":"2314.62","volume":"2674558","vol_ccy":"267455.8","vol_ccy_quote":"622656567.396","confirm":1},{"ts":1705968000000,"open":"2314.61","high":"2343","low":"2313.23","close":"2339.39","volume":"2162776","vol_ccy":"216277.6","vol_ccy_quote":"504265724.252","confirm":1},{"ts":1705982400000,"open":"2339.38","high":"2351.55","low":"2315","close":"2324.4","volume":"2130850","vol_ccy":"213085","vol_ccy_quote":"498201216.422","confirm":1},{"ts":1705996800000,"open":"2324.4","high":"2327.67","low":"2202.28","close":"2218.5","volume":"11623253","vol_ccy":"1162325.3","vol_ccy_quote":"2620884161.537","confirm":1},{"ts":1706011200000,"open":"2218.5","high":"2233.63","low":"2167.13","close":"2219","volume":"8936462","vol_ccy":"893646.2","vol_ccy_quote":"1966999607.446","confirm":1},{"ts":1706025600000,"open":"2219.14","high":"2231.5","low":"2179.66","close":"2185.69","volume":"5088677","vol_ccy":"508867.7","vol_ccy_quote":"1123077273.461","confirm":1},{"ts":1706040000000,"open":"2185.69","high":"2248","low":"2183.01","close":"2242.47","volume":"2730076","vol_ccy":"273007.6","vol_ccy_quote":"605792158.243","confirm":1},{"ts":1706054400000,"open":"2242.47","high":"2256.58","low":"2211.68","close":"2213.79","volume":"3232941","vol_ccy":"323294.1","vol_ccy_quote":"721052933.766","confirm":1},{"ts":1706068800000,"open":"2213.8","high":"2246.27","low":"2213.42","close":"2234.25","volume":"2174907","vol_ccy":"217490.7","vol_ccy_quote":"484788155.489","confirm":1},{"ts":1706083200000,"open":"2234.53","high":"2264.99","low":"2228.59","close":"2243.99","volume":"2795174","vol_ccy":"279517.4","vol_ccy_quote":"627660914.215","confirm":1},{"ts":1706097600000,"open":"2243.99","high":"2247.97","low":"2217.38","close":"2234.52","volume":"3425810","vol_ccy":"342581","vol_ccy_quote":"764904931.898","confirm":1},{"ts":1706112000000,"open":"2234.51","high":"2245","low":"2202.73","close":"2213.33","volume":"2738269","vol_ccy":"273826.9","vol_ccy_quote":"608852914.029","confirm":1},{"ts":1706126400000,"open":"2213.24","high":"2240.5","low":"2196.01","close":"2235.41","volume":"2024285","vol_ccy":"202428.5","vol_ccy_quote":"448958795.649","confirm":1},{"ts":1706140800000,"open":"2235.56","high":"2239.69","low":"2206.02","close":"2217.1","volume":"2145004","vol_ccy":"214500.4","vol_ccy_quote":"476581741.556","confirm":1},{"ts":1706155200000,"open":"2217.09","high":"2227.87","low":"2203.59","close":"2227.57","volume":"1631453","vol_ccy":"163145.3","vol_ccy_quote":"361538002.741","confirm":1},{"ts":1706169600000,"open":"2227.58","high":"2243","low":"2216.56","close":"2231.79","volume":"2383439","vol_ccy":"238343.9","vol_ccy_quote":"531546523.154","confirm":1},{"ts":1706184000000,"open":"2231.78","high":"2234.4","low":"2182.17","close":"2188.52","volume":"4597227","vol_ccy":"459722.7","vol_ccy_quote":"1013753556.263","confirm":1},{"ts":1706198400000,"open":"2188.52","high":"2226.02","low":"2170.56","close":"2218.41","volume":"3874248","vol_ccy":"387424.8","vol_ccy_quote":"852575966.35","confirm":1},{"ts":1706212800000,"open":"2218.42","high":"2231.68","low":"2211.87","close":"2218.88","volume":"1347397","vol_ccy":"134739.7","vol_ccy_quote":"299187543.118","confirm":1},{"ts":1706227200000,"open":"2218.89","high":"2237.99","low":"2210.66","close":"2223.54","volume":"1597375","vol_ccy":"159737.5","vol_ccy_quote":"355405093.282","confirm":1},{"ts":1706241600000,"open":"2223.55","high":"2229.86","low":"2196.32","close":"2197.98","volume":"1886262","vol_ccy":"188626.2","vol_ccy_quote":"417476464.59","confirm":1},{"ts":1706256000000,"open":"2197.97","high":"2260.81","low":"2195.81","close":"2253.41","volume":"5067178","vol_ccy":"506717.8","vol_ccy_quote":"1131057364.645","confirm":1},{"ts":1706270400000,"open":"2253.5","high":"2266.24","low":"2233.62","close":"2257.28","volume":"4070964","vol_ccy":"407096.4","vol_ccy_quote":"916266605.52","confirm":1},{"ts":1706284800000,"open":"2257.29","high":"2282.96","low":"2250","close":"2258.1","volume":"3403451","vol_ccy":"340345.1","vol_ccy_quote":"772115047.239","confirm":1},{"ts":1706299200000,"open":"2258.1","high":"2272","low":"2252.31","close":"2267.74","volume":"1069885","vol_ccy":"106988.5","vol_ccy_quote":"241949335.259","confirm":1},{"ts":1706313600000,"open":"2267.74","high":"2284.4","low":"2265.6","close":"2274.17","volume":"1355534","vol_ccy":"135553.4","vol_ccy_quote":"308346858.427","confirm":1},{"ts":1706328000000,"open":"2274.16","high":"2276.67","low":"2253.16","close":"2258.83","volume":"1266720","vol_ccy":"126672","vol_ccy_quote":"286664710.688","confirm":1},{"ts":1706342400000,"open":"2258.83","high":"2272.77","low":"2251.56","close":"2266.03","volume":"1485379","vol_ccy":"148537.9","vol_ccy_quote":"336018067.397","confirm":1},{"ts":1706356800000,"open":"2266.03","high":"2275.76","low":"2261.81","close":"2269.98","volume":"881683","vol_ccy":"88168.3","vol_ccy_quote":"200064685.596","confirm":1},{"ts":1706371200000,"open":"2269.99","high":"2277.73","low":"2261.65","close":"2272.94","volume":"786500","vol_ccy":"78650","vol_ccy_quote":"178487991.627","confirm":1},{"ts":1706385600000,"open":"2272.95","high":"2275.8","low":"2261.67","close":"2268.14","volume":"585850","vol_ccy":"58585","vol_ccy_quote":"132912088.897","confirm":1},{"ts":1706400000000,"open":"2268.13","high":"2289.99","low":"2263.16","close":"2286.9","volume":"1667167","vol_ccy":"166716.7","vol_ccy_quote":"379963753.451","confirm":1},{"ts":1706414400000,"open":"2286.9","high":"2309","low":"2281.53","close":"2282.98","volume":"2542787","vol_ccy":"254278.7","vol_ccy_quote":"583155574.202","confirm":1},{"ts":1706428800000,"open":"2282.99","high":"2301.86","low":"2276.46","close":"2281.15","volume":"1814819","vol_ccy":"181481.9","vol_ccy_quote":"415266095.668","confirm":1},{"ts":1706443200000,"open":"2281.15","high":"2286.67","low":"2262.36","close":"2270.29","volume":"2098117","vol_ccy":"209811.7","vol_ccy_quote":"477056953.095","confirm":1},{"ts":1706457600000,"open":"2270.3","high":"2276.41","low":"2245.51","close":"2253.77","volume":"1650545","vol_ccy":"165054.5","vol_ccy_quote":"373333466.993","confirm":1},{"ts":1706472000000,"open":"2253.93","high":"2266.35","low":"2238","close":"2256.9","volume":"1298375","vol_ccy":"129837.5","vol_ccy_quote":"292606881.341","confirm":1},{"ts":1706486400000,"open":"2256.89","high":"2278.43","low":"2250.5","close":"2271.91","volume":"1659295","vol_ccy":"165929.5","vol_ccy_quote":"376174276.471","confirm":1},{"ts":1706500800000,"open":"2271.9","high":"2274.29","low":"2258.03","close":"2259.05","volume":"1116289","vol_ccy":"111628.9","vol_ccy_quote":"252912076.377","confirm":1},{"ts":1706515200000,"open":"2259.05","high":"2277.39","low":"2253.4","close":"2264.63","volume":"1746955","vol_ccy":"174695.5","vol_ccy_quote":"395990423.974","confirm":1},{"ts":1706529600000,"open":"2264.63","high":"2276.31","low":"2233.05","close":"2276.02","volume":"3862059","vol_ccy":"386205.9","vol_ccy_quote":"870064286.126","confirm":1},{"ts":1706544000000,"open":"2276.01","high":"2315","low":"2265.29","close":"2293.33","volume":"4771831","vol_ccy":"477183.1","vol_ccy_quote":"1094347559.367","confirm":1},{"ts":1706558400000,"open":"2293.34","high":"2323","low":"2292.2","close":"2317.21","volume":"1340319","vol_ccy":"134031.9","vol_ccy_quote":"309518825.612","confirm":1},{"ts":1706572800000,"open":"2317.22","high":"2327.96","low":"2303.71","close":"2311.12","volume":"1975531","vol_ccy":"197553.1","vol_ccy_quote":"457586799.493","confirm":1},{"ts":1706587200000,"open":"2311.13","high":"2314.72","low":"2301.11","close":"2308.92","volume":"1159341","vol_ccy":"115934.1","vol_ccy_quote":"267637996.153","confirm":1},{"ts":1706601600000,"open":"2308.91","high":"2317.76","low":"2302.07","close":"2313.55","volume":"1178564","vol_ccy":"117856.4","vol_ccy_quote":"272206716.35","confirm":1},{"ts":1706616000000,"open":"2313.55","high":"2347.86","low":"2295.55","close":"2340.87","volume":"5328960","vol_ccy":"532896","vol_ccy_quote":"1235369228.003","confirm":1},{"ts":1706630400000,"open":"2340.87","high":"2381.88","low":"2335.23","close":"2374.55","volume":"4585879","vol_ccy":"458587.9","vol_ccy_quote":"1083469152.919","confirm":1},{"ts":1706644800000,"open":"2374.55","high":"2393.81","low":"2337.28","close":"2343.61","volume":"2557615","vol_ccy":"255761.5","vol_ccy_quote":"604917166.523","confirm":1},{"ts":1706659200000,"open":"2343.6","high":"2352.16","low":"2327.34","close":"2343.21","volume":"2451493","vol_ccy":"245149.3","vol_ccy_quote":"573259953.533","confirm":1},{"ts":1706673600000,"open":"2343.21","high":"2344.79","low":"2330","close":"2340.85","volume":"1297266","vol_ccy":"129726.6","vol_ccy_quote":"303262210.26","confirm":1},{"ts":1706688000000,"open":"2340.85","high":"2343.46","low":"2280.3","close":"2299.59","volume":"4053529","vol_ccy":"405352.9","vol_ccy_quote":"935592861.585","confirm":1},{"ts":1706702400000,"open":"2299.58","high":"2333.35","low":"2291.13","close":"2329.17","volume":"3913587","vol_ccy":"391358.7","vol_ccy_quote":"904273957.591","confirm":1},{"ts":1706716800000,"open":"2329.17","high":"2350.77","low":"2308.35","close":"2323.29","volume":"3401609","vol_ccy":"340160.9","vol_ccy_quote":"793546798.554","confirm":1},{"ts":1706731200000,"open":"2323.3","high":"2324.8","low":"2263","close":"2283.43","volume":"3007603","vol_ccy":"300760.3","vol_ccy_quote":"688457792.815","confirm":1},{"ts":1706745600000,"open":"2283.44","high":"2290","low":"2238","close":"2257.24","volume":"3276407","vol_ccy":"327640.7","vol_ccy_quote":"740600237.302","confirm":1},{"ts":1706760000000,"open":"2257.25","high":"2277.99","low":"2252.11","close":"2271.68","volume":"1560836","vol_ccy":"156083.6","vol_ccy_quote":"353984528.93","confirm":1},{"ts":1706774400000,"open":"2271.69","high":"2278","low":"2265.26","close":"2266.5","volume":"1323531","vol_ccy":"132353.1","vol_ccy_quote":"300510632.952","confirm":1},{"ts":1706788800000,"open":"2266.5","high":"2308.71","low":"2263.01","close":"2288.39","volume":"4039602","vol_ccy":"403960.2","vol_ccy_quote":"924207981.347","confirm":1},{"ts":1706803200000,"open":"2288.55","high":"2312.65","low":"2266.98","close":"2304.66","volume":"3173809","vol_ccy":"317380.9","vol_ccy_quote":"728425960.164","confirm":1},{"ts":1706817600000,"open":"2304.67","high":"2309.98","low":"2285.13","close":"2304.13","volume":"1053740","vol_ccy":"105374","vol_ccy_quote":"242329957.394","confirm":1},{"ts":1706832000000,"open":"2304.12","high":"2321.82","low":"2298.26","close":"2301.58","volume":"1654450","vol_ccy":"165445","vol_ccy_quote":"382018635.904","confirm":1},{"ts":1706846400000,"open":"2301.55","high":"2319.91","low":"2296.8","close":"2313.24","volume":"1365928","vol_ccy":"136592.8","vol_ccy_quote":"315268643.435","confirm":1},{"ts":1706860800000,"open":"2313.23","high":"2319.1","low":"2305.02","close":"2317.94","volume":"1235293","vol_ccy":"123529.3","vol_ccy_quote":"285537049.145","confirm":1},{"ts":1706875200000,"open":"2317.93","high":"2324.8","low":"2281.12","close":"2314.2","volume":"4203111","vol_ccy":"420311.1","vol_ccy_quote":"967743428.769","confirm":1},{"ts":1706889600000,"open":"2314.19","high":"2324.45","low":"2286.08","close":"2301.41","volume":"2345104","vol_ccy":"234510.4","vol_ccy_quote":"540076316.144","confirm":1},{"ts":1706904000000,"open":"2301.49","high":"2311.14","low":"2295.3","close":"2309.74","volume":"696960","vol_ccy":"69696","vol_ccy_quote":"160590769.969","confirm":1},{"ts":1706918400000,"open":"2309.73","high":"2330.92","low":"2307.36","close":"2321.11","volume":"1524617","vol_ccy":"152461.7","vol_ccy_quote":"353947667.648","confirm":1},{"ts":1706932800000,"open":"2321.07","high":"2325.59","low":"2313.08","close":"2314.19","volume":"789575","vol_ccy":"78957.5","vol_ccy_quote":"183190139.039","confirm":1},{"ts":1706947200000,"open":"2314.19","high":"2316.76","low":"2299.41","close":"2303.96","volume":"1261277","vol_ccy":"126127.7","vol_ccy_quote":"291274226.567","confirm":1},{"ts":1706961600000,"open":"2303.95","high":"2310.4","low":"2290.35","close":"2303.7","volume":"1525542","vol_ccy":"152554.2","vol_ccy_quote":"351308676.216","confirm":1},{"ts":1706976000000,"open":"2303.7","high":"2313.69","low":"2296.28","close":"2303.7","volume":"1151361","vol_ccy":"115136.1","vol_ccy_quote":"265474104.388","confirm":1},{"ts":1706990400000,"open":"2303.7","high":"2306.2","low":"2293.12","close":"2296.55","volume":"748624","vol_ccy":"74862.4","vol_ccy_quote":"172173217.629","confirm":1},{"ts":1707004800000,"open":"2296.55","high":"2307.81","low":"2291","close":"2303.1","volume":"867978","vol_ccy":"86797.8","vol_ccy_quote":"199723630.309","confirm":1},{"ts":1707019200000,"open":"2303.11","high":"2304.3","low":"2286.58","close":"2290.73","volume":"1296135","vol_ccy":"129613.5","vol_ccy_quote":"297309227.552","confirm":1},{"ts":1707033600000,"open":"2290.72","high":"2310.82","low":"2286.18","close":"2305.63","volume":"1481514","vol_ccy":"148151.4","vol_ccy_quote":"340868084.884","confirm":1},{"ts":1707048000000,"open":"2305.63","high":"2309.97","low":"2296.73","close":"2301.8","volume":"1076589","vol_ccy":"107658.9","vol_ccy_quote":"247979698.604","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2309.19","low":"2262.6","close":"2279.55","volume":"2340914","vol_ccy":"234091.4","vol_ccy_quote":"535344166.614","confirm":1},{"ts":1707076800000,"open":"2279.55","high":"2312.5","low":"2273.47","close":"2290.01","volume":"2379899","vol_ccy":"237989.9","vol_ccy_quote":"546296982.104","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2298.84","low":"2268.8","close":"2296.8","volume":"1550684","vol_ccy":"155068.4","vol_ccy_quote":"354095902.341","confirm":1},{"ts":1707105600000,"open":"2296.79","high":"2312.31","low":"2289.32","close":"2310.27","volume":"1600817","vol_ccy":"160081.7","vol_ccy_quote":"368277198.238","confirm":1},{"ts":1707120000000,"open":"2310.27","high":"2333.5","low":"2310.26","close":"2329.14","volume":"2482540","vol_ccy":"248254","vol_ccy_quote":"576509210.116","confirm":1},{"ts":1707134400000,"open":"2329.07","high":"2338.76","low":"2293.17","close":"2298","volume":"3556979","vol_ccy":"355697.9","vol_ccy_quote":"824246706.733","confirm":1},{"ts":1707148800000,"open":"2298","high":"2313.26","low":"2290.23","close":"2304.86","volume":"1734298","vol_ccy":"173429.8","vol_ccy_quote":"398742375.334","confirm":1},{"ts":1707163200000,"open":"2304.79","high":"2306.22","low":"2283.12","close":"2302.19","volume":"1477375","vol_ccy":"147737.5","vol_ccy_quote":"338698938.409","confirm":1},{"ts":1707177600000,"open":"2302.19","high":"2329.97","low":"2299.06","close":"2316.54","volume":"2231326","vol_ccy":"223132.6","vol_ccy_quote":"516866664.903","confirm":1},{"ts":1707192000000,"open":"2316.55","high":"2327.98","low":"2307.76","close":"2326.9","volume":"1717946","vol_ccy":"171794.6","vol_ccy_quote":"398035521.607","confirm":1},{"ts":1707206400000,"open":"2326.9","high":"2343.99","low":"2315.55","close":"2324.93","volume":"3771380","vol_ccy":"377138","vol_ccy_quote":"878472774.883","confirm":1},{"ts":1707220800000,"open":"2324.92","high":"2349.65","low":"2309.98","close":"2343.82","volume":"4460667","vol_ccy":"446066.7","vol_ccy_quote":"1041248051.605","confirm":1},{"ts":1707235200000,"open":"2343.82","high":"2379.7","low":"2340.25","close":"2378.8","volume":"3186945","vol_ccy":"318694.5","vol_ccy_quote":"751592669.311","confirm":1},{"ts":1707249600000,"open":"2378.8","high":"2392.58","low":"2371.48","close":"2372.42","volume":"1998688","vol_ccy":"199868.8","vol_ccy_quote":"476240148.656","confirm":1},{"ts":1707264000000,"open":"2372.41","high":"2390.3","low":"2363","close":"2364.87","volume":"1552315","vol_ccy":"155231.5","vol_ccy_quote":"368901556.987","confirm":1},{"ts":1707278400000,"open":"2364.87","high":"2369","low":"2356.84","close":"2363.58","volume":"1277129","vol_ccy":"127712.9","vol_ccy_quote":"301853629.393","confirm":1},{"ts":1707292800000,"open":"2363.58","high":"2378.53","low":"2353.33","close":"2362.22","volume":"1980953","vol_ccy":"198095.3","vol_ccy_quote":"468422185.252","confirm":1},{"ts":1707307200000,"open":"2362.21","high":"2386.18","low":"2361.14","close":"2369.86","volume":"2517478","vol_ccy":"251747.8","vol_ccy_quote":"597012871.52","confirm":1},{"ts":1707321600000,"open":"2369.86","high":"2426.31","low":"2368.8","close":"2419.69","volume":"4805683","vol_ccy":"480568.3","vol_ccy_quote":"1156902252.63","confirm":1},{"ts":1707336000000,"open":"2419.69","high":"2445.79","low":"2419.68","close":"2425.33","volume":"2089547","vol_ccy":"208954.7","vol_ccy_quote":"508204124.351","confirm":1},{"ts":1707350400000,"open":"2425.33","high":"2444.47","low":"2423.85","close":"2433.45","volume":"1680358","vol_ccy":"168035.8","vol_ccy_quote":"409076785.947","confirm":1},{"ts":1707364800000,"open":"2433.45","high":"2435.28","low":"2411.92","close":"2421.88","volume":"1463733","vol_ccy":"146373.3","vol_ccy_quote":"354702332.993","confirm":1},{"ts":1707379200000,"open":"2421.88","high":"2429.92","low":"2415.76","close":"2425.4","volume":"1299041","vol_ccy":"129904.1","vol_ccy_quote":"314906247.089","confirm":1},{"ts":1707393600000,"open":"2425.4","high":"2465","low":"2417.3","close":"2454.04","volume":"4257628","vol_ccy":"425762.8","vol_ccy_quote":"1038706895.244","confirm":1},{"ts":1707408000000,"open":"2453.82","high":"2455.79","low":"2413.11","close":"2421.99","volume":"3091246","vol_ccy":"309124.6","vol_ccy_quote":"751054818.306","confirm":1},{"ts":1707422400000,"open":"2421.99","high":"2434.97","low":"2418.04","close":"2420.01","volume":"941902","vol_ccy":"94190.2","vol_ccy_quote":"228522921.789","confirm":1},{"ts":1707436800000,"open":"2420.02","high":"2467.63","low":"2419.38","close":"2448.89","volume":"2849047","vol_ccy":"284904.7","vol_ccy_quote":"696930290.665","confirm":1},{"ts":1707451200000,"open":"2448.89","high":"2463.99","low":"2440.33","close":"2453.62","volume":"1599175","vol_ccy":"159917.5","vol_ccy_quote":"392076152.253","confirm":1},{"ts":1707465600000,"open":"2453.63","high":"2508.11","low":"2453.48","close":"2502.94","volume":"3752809","vol_ccy":"375280.9","vol_ccy_quote":"929859736.798","confirm":1},{"ts":1707480000000,"open":"2502.94","high":"2526.99","low":"2476.65","close":"2494.86","volume":"5986263","vol_ccy":"598626.3","vol_ccy_quote":"1498368420.23","confirm":1},{"ts":1707494400000,"open":"2494.87","high":"2524.4","low":"2478.24","close":"2486.14","volume":"3358746","vol_ccy":"335874.6","vol_ccy_quote":"839464309.779","confirm":1},{"ts":1707508800000,"open":"2486.14","high":"2507.72","low":"2484.32","close":"2487.13","volume":"1159925","vol_ccy":"115992.5","vol_ccy_quote":"289381842.205","confirm":1},{"ts":1707523200000,"open":"2487.13","high":"2515.52","low":"2483.55","close":"2512.8","volume":"1091985","vol_ccy":"109198.5","vol_ccy_quote":"272938677.252","confirm":1},{"ts":1707537600000,"open":"2512.8","high":"2516.88","low":"2494.11","close":"2495.38","volume":"764489","vol_ccy":"76448.9","vol_ccy_quote":"191511254.193","confirm":1},{"ts":1707552000000,"open":"2495.38","high":"2499.45","low":"2470.53","close":"2483.7","volume":"1947232","vol_ccy":"194723.2","vol_ccy_quote":"483675489.528","confirm":1},{"ts":1707566400000,"open":"2483.7","high":"2497.39","low":"2481.17","close":"2490.42","volume":"1031306","vol_ccy":"103130.6","vol_ccy_quote":"256740907.345","confirm":1},{"ts":1707580800000,"open":"2490.37","high":"2497.71","low":"2483.34","close":"2497.7","volume":"640676","vol_ccy":"64067.6","vol_ccy_quote":"159534462.44","confirm":1},{"ts":1707595200000,"open":"2497.7","high":"2516.72","low":"2490.88","close":"2500.2","volume":"1499428","vol_ccy":"149942.8","vol_ccy_quote":"375477565.769","confirm":1},{"ts":1707609600000,"open":"2500.25","high":"2529.62","low":"2493.55","close":"2529.55","volume":"1725663","vol_ccy":"172566.3","vol_ccy_quote":"433629635.24","confirm":1},{"ts":1707624000000,"open":"2529.55","high":"2539.07","low":"2514.62","close":"2527.54","volume":"1960958","vol_ccy":"196095.8","vol_ccy_quote":"495504139.68","confirm":1},{"ts":1707638400000,"open":"2527.53","high":"2540.8","low":"2512.14","close":"2531.36","volume":"1614428","vol_ccy":"161442.8","vol_ccy_quote":"407827474.607","confirm":1},{"ts":1707652800000,"open":"2531.36","high":"2533","low":"2505.2","close":"2509.33","volume":"1505744","vol_ccy":"150574.4","vol_ccy_quote":"378837252.639","confirm":1},{"ts":1707667200000,"open":"2509.33","high":"2523.68","low":"2496.42","close":"2508.02","volume":"1557920","vol_ccy":"155792","vol_ccy_quote":"390867997.085","confirm":1},{"ts":1707681600000,"open":"2508.02","high":"2514.97","low":"2492.39","close":"2507.53","volume":"879388","vol_ccy":"87938.8","vol_ccy_quote":"219999511.685","confirm":1},{"ts":1707696000000,"open":"2507.55","high":"2526","low":"2493.15","close":"2500.32","volume":"1803893","vol_ccy":"180389.3","vol_ccy_quote":"452608128.19","confirm":1},{"ts":1707710400000,"open":"2500.36","high":"2504.68","low":"2481.12","close":"2501.98","volume":"1668851","vol_ccy":"166885.1","vol_ccy_quote":"416172830.321","confirm":1},{"ts":1707724800000,"open":"2501.97","high":"2506","low":"2472","close":"2488.34","volume":"1912614","vol_ccy":"191261.4","vol_ccy_quote":"475148479.584","confirm":1},{"ts":1707739200000,"open":"2488.34","high":"2564.15","low":"2481.13","close":"2558.82","volume":"4781395","vol_ccy":"478139.5","vol_ccy_quote":"1207056344.348","confirm":1},{"ts":1707753600000,"open":"2558.84","high":"2642.87","low":"2537.07","close":"2612.44","volume":"6917779","vol_ccy":"691777.9","vol_ccy_quote":"1795274777.215","confirm":1},{"ts":1707768000000,"open":"2612.45","high":"2668.34","low":"2612.44","close":"2660.56","volume":"2457978","vol_ccy":"245797.8","vol_ccy_quote":"650270895.265","confirm":1},{"ts":1707782400000,"open":"2660.56","high":"2688.88","low":"2637.04","close":"2641.86","volume":"3218998","vol_ccy":"321899.8","vol_ccy_quote":"857985146.109","confirm":1},{"ts":1707796800000,"open":"2641.87","high":"2654.77","low":"2639","close":"2649.34","volume":"1090035","vol_ccy":"109003.5","vol_ccy_quote":"288653087.294","confirm":1},{"ts":1707811200000,"open":"2649.34","high":"2686.98","low":"2647.65","close":"2681.96","volume":"2871754","vol_ccy":"287175.4","vol_ccy_quote":"766658974.338","confirm":1},{"ts":1707825600000,"open":"2681.96","high":"2686.67","low":"2587.08","close":"2632.22","volume":"8883276","vol_ccy":"888327.6","vol_ccy_quote":"2340902290.248","confirm":1},{"ts":1707840000000,"open":"2632.22","high":"2641.42","low":"2593.07","close":"2611.8","volume":"3294836","vol_ccy":"329483.6","vol_ccy_quote":"862662101.471","confirm":1},{"ts":1707854400000,"open":"2611.8","high":"2649.87","low":"2611","close":"2640.44","volume":"1688676","vol_ccy":"168867.6","vol_ccy_quote":"444323037.005","confirm":1},{"ts":1707868800000,"open":"2640.44","high":"2645","low":"2618.6","close":"2637.42","volume":"1372538","vol_ccy":"137253.8","vol_ccy_quote":"361215976.08","confirm":1},{"ts":1707883200000,"open":"2637.42","high":"2654.73","low":"2620.14","close":"2652.11","volume":"1878376","vol_ccy":"187837.6","vol_ccy_quote":"495771513.014","confirm":1},{"ts":1707897600000,"open":"2652.12","high":"2762.72","low":"2647.3","close":"2756.51","volume":"7769138","vol_ccy":"776913.8","vol_ccy_quote":"2115760071.275","confirm":1},{"ts":1707912000000,"open":"2756.77","high":"2775.51","low":"2730.04","close":"2749.99","volume":"4510077","vol_ccy":"451007.7","vol_ccy_quote":"1241837074.116","confirm":1},{"ts":1707926400000,"open":"2749.99","high":"2766.64","low":"2726.92","close":"2762.13","volume":"2398953","vol_ccy":"239895.3","vol_ccy_quote":"658396809.424","confirm":1},{"ts":1707940800000,"open":"2762.13","high":"2787.77","low":"2755.53","close":"2775.34","volume":"1561059","vol_ccy":"156105.9","vol_ccy_quote":"432583170.809","confirm":1},{"ts":1707955200000,"open":"2775.09","high":"2827.97","low":"2772","close":"2801.85","volume":"3985075","vol_ccy":"398507.5","vol_ccy_quote":"1115100702.651","confirm":1},{"ts":1707969600000,"open":"2801.84","high":"2819.93","low":"2758","close":"2772.4","volume":"2975821","vol_ccy":"297582.1","vol_ccy_quote":"827951924.002","confirm":1},{"ts":1707984000000,"open":"2772.41","high":"2803.65","low":"2769","close":"2793.42","volume":"1936998","vol_ccy":"193699.8","vol_ccy_quote":"540509237.42","confirm":1},{"ts":1707998400000,"open":"2793.42","high":"2868.86","low":"2775.54","close":"2827.16","volume":"7468257","vol_ccy":"746825.7","vol_ccy_quote":"2112217233.129","confirm":1},{"ts":1708012800000,"open":"2827.15","high":"2842.05","low":"2804","close":"2835.26","volume":"3189637","vol_ccy":"318963.7","vol_ccy_quote":"900555151.505","confirm":1},{"ts":1708027200000,"open":"2835.25","high":"2847.29","low":"2786.33","close":"2823.52","volume":"2206029","vol_ccy":"220602.9","vol_ccy_quote":"621337886.365","confirm":1},{"ts":1708041600000,"open":"2823.52","high":"2858","low":"2820.89","close":"2846.63","volume":"2064302","vol_ccy":"206430.2","vol_ccy_quote":"587000281.048","confirm":1},{"ts":1708056000000,"open":"2846.64","high":"2852.66","low":"2812.66","close":"2816.06","volume":"1923408","vol_ccy":"192340.8","vol_ccy_quote":"545048189.614","confirm":1},{"ts":1708070400000,"open":"2816.07","high":"2837.27","low":"2793.44","close":"2824","volume":"3227775","vol_ccy":"322777.5","vol_ccy_quote":"909441087.361","confirm":1},{"ts":1708084800000,"open":"2823.81","high":"2848.75","low":"2735.33","close":"2776.46","volume":"6497919","vol_ccy":"649791.9","vol_ccy_quote":"1821095073.443","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"2808","low":"2755.77","close":"2763.14","volume":"3094315","vol_ccy":"309431.5","vol_ccy_quote":"861373584.531","confirm":1},{"ts":1708113600000,"open":"2763.13","high":"2811.7","low":"2757.84","close":"2802.56","volume":"1218717","vol_ccy":"121871.7","vol_ccy_quote":"339737411.724","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"2804.99","low":"2777.4","close":"2793.39","volume":"1033504","vol_ccy":"103350.4","vol_ccy_quote":"288500166.744","confirm":1},{"ts":1708142400000,"open":"2793.4","high":"2798.5","low":"2779.45","close":"2795.29","volume":"885070","vol_ccy":"88507","vol_ccy_quote":"246917248.167","confirm":1},{"ts":1708156800000,"open":"2795.3","high":"2795.3","low":"2763.26","close":"2780.81","volume":"2092025","vol_ccy":"209202.5","vol_ccy_quote":"580984808.809","confirm":1},{"ts":1708171200000,"open":"2780.8","high":"2787.77","low":"2718.29","close":"2755.1","volume":"4602678","vol_ccy":"460267.8","vol_ccy_quote":"1264678125.116","confirm":1},{"ts":1708185600000,"open":"2755.11","high":"2777.44","low":"2743.39","close":"2774.43","volume":"1239033","vol_ccy":"123903.3","vol_ccy_quote":"342277904.497","confirm":1},{"ts":1708200000000,"open":"2774.44","high":"2802.76","low":"2771.61","close":"2786","volume":"1226037","vol_ccy":"122603.7","vol_ccy_quote":"341658802.703","confirm":1},{"ts":1708214400000,"open":"2786","high":"2798.47","low":"2760.03","close":"2782.26","volume":"1532027","vol_ccy":"153202.7","vol_ccy_quote":"425877762.513","confirm":1},{"ts":1708228800000,"open":"2782.25","high":"2807.34","low":"2778.01","close":"2800.71","volume":"2509902","vol_ccy":"250990.2","vol_ccy_quote":"701496495.486","confirm":1},{"ts":1708243200000,"open":"2800.59","high":"2824.87","low":"2796.24","close":"2803.34","volume":"2186359","vol_ccy":"218635.9","vol_ccy_quote":"614651540.609","confirm":1},{"ts":1708257600000,"open":"2803.35","high":"2813.88","low":"2785.11","close":"2807.21","volume":"2000836","vol_ccy":"200083.6","vol_ccy_quote":"560139699.713","confirm":1},{"ts":1708272000000,"open":"2807.21","high":"2846","low":"2794.19","close":"2828.02","volume":"2273601","vol_ccy":"227360.1","vol_ccy_quote":"641265011.475","confirm":1},{"ts":1708286400000,"open":"2828.02","high":"2899","low":"2817.13","close":"2882.46","volume":"3308463","vol_ccy":"330846.3","vol_ccy_quote":"949710171.043","confirm":1},{"ts":1708300800000,"open":"2882.46","high":"2894.57","low":"2856.86","close":"2886.91","volume":"2336590","vol_ccy":"233659","vol_ccy_quote":"672265955.984","confirm":1},{"ts":1708315200000,"open":"2886.9","high":"2932.9","low":"2880.46","close":"2925.5","volume":"3961160","vol_ccy":"396116","vol_ccy_quote":"1152492074.335","confirm":1},{"ts":1708329600000,"open":"2925.51","high":"2927.46","low":"2888.3","close":"2913.24","volume":"2544719","vol_ccy":"254471.9","vol_ccy_quote":"740676820.261","confirm":1},{"ts":1708344000000,"open":"2913.25","high":"2921.48","low":"2886.9","close":"2909.25","volume":"2365496","vol_ccy":"236549.6","vol_ccy_quote":"687200563.553","confirm":1},{"ts":1708358400000,"open":"2909.24","high":"2956.22","low":"2886.8","close":"2934.14","volume":"5023054","vol_ccy":"502305.4","vol_ccy_quote":"1469370687.394","confirm":1},{"ts":1708372800000,"open":"2934.15","high":"2987.95","low":"2927.23","close":"2945.1","volume":"2680967","vol_ccy":"268096.7","vol_ccy_quote":"793136986.904","confirm":1},{"ts":1708387200000,"open":"2945.09","high":"2956.01","low":"2901.35","close":"2907.47","volume":"3054129","vol_ccy":"305412.9","vol_ccy_quote":"893486425.743","confirm":1},{"ts":1708401600000,"open":"2907.46","high":"2936.56","low":"2903.2","close":"2920.76","volume":"1750579","vol_ccy":"175057.9","vol_ccy_quote":"511813623.69","confirm":1},{"ts":1708416000000,"open":"2920.76","high":"2943.38","low":"2870.11","close":"2936.07","volume":"5227146","vol_ccy":"522714.6","vol_ccy_quote":"1521378745.382","confirm":1},{"ts":1708430400000,"open":"2936.07","high":"3008","low":"2897.22","close":"2925.81","volume":"12175166","vol_ccy":"1217516.6","vol_ccy_quote":"3598143708.024","confirm":1},{"ts":1708444800000,"open":"2925.82","high":"2988.38","low":"2885.61","close":"2986.95","volume":"4256350","vol_ccy":"425635","vol_ccy_quote":"1246064484.099","confirm":1},{"ts":1708459200000,"open":"2986.96","high":"3035.56","low":"2966.15","close":"3015.19","volume":"3283244","vol_ccy":"328324.4","vol_ccy_quote":"984721213.612","confirm":1},{"ts":1708473600000,"open":"3015.2","high":"3017.68","low":"2989.14","close":"3005.8","volume":"2131583","vol_ccy":"213158.3","vol_ccy_quote":"640364688.852","confirm":1},{"ts":1708488000000,"open":"3005.85","high":"3010.1","low":"2919","close":"2940.45","volume":"4929696","vol_ccy":"492969.6","vol_ccy_quote":"1460885679.216","confirm":1},{"ts":1708502400000,"open":"2940.46","high":"2957.62","low":"2885.97","close":"2899.72","volume":"6460041","vol_ccy":"646004.1","vol_ccy_quote":"1883235697.045","confirm":1},{"ts":1708516800000,"open":"2899.97","high":"2929.49","low":"2866.86","close":"2915.29","volume":"7306508","vol_ccy":"730650.8","vol_ccy_quote":"2119912712.33","confirm":1},{"ts":1708531200000,"open":"2915.29","high":"2938.95","low":"2886.58","close":"2913.88","volume":"3468698","vol_ccy":"346869.8","vol_ccy_quote":"1010386571.216","confirm":1},{"ts":1708545600000,"open":"2913.88","high":"2980","low":"2893.04","close":"2967.93","volume":"3321557","vol_ccy":"332155.7","vol_ccy_quote":"975569889.496","confirm":1},{"ts":1708560000000,"open":"2967.95","high":"2968.92","low":"2905.94","close":"2935.14","volume":"3499125","vol_ccy":"349912.5","vol_ccy_quote":"1026173830.13","confirm":1},{"ts":1708574400000,"open":"2935.14","high":"3000","low":"2920.65","close":"2994.39","volume":"4917172","vol_ccy":"491717.2","vol_ccy_quote":"1456096202.939","confirm":1},{"ts":1708588800000,"open":"2994.4","high":"3033.55","low":"2970.08","close":"2991.06","volume":"6566726","vol_ccy":"656672.6","vol_ccy_quote":"1973839204.472","confirm":1},{"ts":1708603200000,"open":"2991.07","high":"3006.83","low":"2930.78","close":"2986.49","volume":"7519148","vol_ccy":"751914.8","vol_ccy_quote":"2230146449.805","confirm":1},{"ts":1708617600000,"open":"2986.49","high":"3004.53","low":"2960.06","close":"2988.39","volume":"2767978","vol_ccy":"276797.8","vol_ccy_quote":"825720862.347","confirm":1},{"ts":1708632000000,"open":"2988.4","high":"3037.98","low":"2969.17","close":"2971.26","volume":"3797240","vol_ccy":"379724","vol_ccy_quote":"1137727437.412","confirm":1},{"ts":1708646400000,"open":"2971.25","high":"2994.38","low":"2932.35","close":"2955","volume":"3704314","vol_ccy":"370431.4","vol_ccy_quote":"1097370968.376","confirm":1},{"ts":1708660800000,"open":"2954.99","high":"2968","low":"2923.01","close":"2933.97","volume":"2856124","vol_ccy":"285612.4","vol_ccy_quote":"842116696.784","confirm":1},{"ts":1708675200000,"open":"2933.97","high":"2948.71","low":"2912.4","close":"2943.8","volume":"3018487","vol_ccy":"301848.7","vol_ccy_quote":"885290382.597","confirm":1},{"ts":1708689600000,"open":"2943.8","high":"2965","low":"2913.05","close":"2916.25","volume":"4295057","vol_ccy":"429505.7","vol_ccy_quote":"1261658322.386","confirm":1},{"ts":1708704000000,"open":"2916.26","high":"2951.96","low":"2906.39","close":"2945.99","volume":"2383886","vol_ccy":"238388.6","vol_ccy_quote":"698180412.655","confirm":1},{"ts":1708718400000,"open":"2946","high":"2954.92","low":"2905.61","close":"2922.57","volume":"1360506","vol_ccy":"136050.6","vol_ccy_quote":"398531623.106","confirm":1},{"ts":1708732800000,"open":"2922.56","high":"2937.95","low":"2907","close":"2931.28","volume":"1484973","vol_ccy":"148497.3","vol_ccy_quote":"434050250.276","confirm":1},{"ts":1708747200000,"open":"2931.28","high":"2965.66","low":"2930","close":"2963.98","volume":"2309272","vol_ccy":"230927.2","vol_ccy_quote":"681019085.476","confirm":1},{"ts":1708761600000,"open":"2963.99","high":"2966.63","low":"2947.82","close":"2961.57","volume":"1281400","vol_ccy":"128140","vol_ccy_quote":"379056164.665","confirm":1},{"ts":1708776000000,"open":"2961.58","high":"2969.93","low":"2953.21","close":"2955.34","volume":"1054912","vol_ccy":"105491.2","vol_ccy_quote":"312262864.498","confirm":1},{"ts":1708790400000,"open":"2955.34","high":"3008.3","low":"2955.21","close":"2988.01","volume":"3110446","vol_ccy":"311044.6","vol_ccy_quote":"929476170.18","confirm":1},{"ts":1708804800000,"open":"2988.01","high":"2998","low":"2979.72","close":"2993.27","volume":"847117","vol_ccy":"84711.7","vol_ccy_quote":"253198160.395","confirm":1},{"ts":1708819200000,"open":"2993.11","high":"3054.5","low":"2984.46","close":"3026","volume":"4272575","vol_ccy":"427257.5","vol_ccy_quote":"1292307584.904","confirm":1},{"ts":1708833600000,"open":"3026","high":"3048.84","low":"3014","close":"3031.17","volume":"2112763","vol_ccy":"211276.3","vol_ccy_quote":"640669880.6","confirm":1},{"ts":1708848000000,"open":"3031.18","high":"3043.14","low":"3011.41","close":"3041","volume":"2050845","vol_ccy":"205084.5","vol_ccy_quote":"620801904.877","confirm":1},{"ts":1708862400000,"open":"3040.99","high":"3076.77","low":"3027.73","close":"3043.51","volume":"4751119","vol_ccy":"475111.9","vol_ccy_quote":"1450252891.762","confirm":1},{"ts":1708876800000,"open":"3043.51","high":"3089.99","low":"3026","close":"3082.19","volume":"3106199","vol_ccy":"310619.9","vol_ccy_quote":"949986243.963","confirm":1},{"ts":1708891200000,"open":"3082.19","high":"3132.39","low":"3082.19","close":"3112.97","volume":"3485427","vol_ccy":"348542.7","vol_ccy_quote":"1082785097.096","confirm":1},{"ts":1708905600000,"open":"3112.97","high":"3137.89","low":"3085.95","close":"3108.22","volume":"2959193","vol_ccy":"295919.3","vol_ccy_quote":"920420647.537","confirm":1},{"ts":1708920000000,"open":"3108.22","high":"3116.65","low":"3087.4","close":"3088.56","volume":"1872985","vol_ccy":"187298.5","vol_ccy_quote":"581130409.77","confirm":1},{"ts":1708934400000,"open":"3088.56","high":"3103.67","low":"3036.53","close":"3057.87","volume":"5728262","vol_ccy":"572826.2","vol_ccy_quote":"1753653420.356","confirm":1},{"ts":1708948800000,"open":"3057.87","high":"3150","low":"3038","close":"3148.43","volume":"6326759","vol_ccy":"632675.9","vol_ccy_quote":"1958971489.583","confirm":1},{"ts":1708963200000,"open":"3148.44","high":"3185.51","low":"3126.3","close":"3180.8","volume":"5788738","vol_ccy":"578873.8","vol_ccy_quote":"1826686392.559","confirm":1},{"ts":1708977600000,"open":"3180.8","high":"3199.99","low":"3166","close":"3176.79","volume":"2339101","vol_ccy":"233910.1","vol_ccy_quote":"744525614.532","confirm":1},{"ts":1708992000000,"open":"3176.79","high":"3289.99","low":"3166.67","close":"3220.2","volume":"7316521","vol_ccy":"731652.1","vol_ccy_quote":"2365034230.464","confirm":1},{"ts":1709006400000,"open":"3220.2","high":"3238.77","low":"3202.83","close":"3217.55","volume":"2824726","vol_ccy":"282472.6","vol_ccy_quote":"910256175.505","confirm":1},{"ts":1709020800000,"open":"3217.56","high":"3270.65","low":"3217","close":"3256.4","volume":"2979757","vol_ccy":"297975.7","vol_ccy_quote":"968106296.2","confirm":1},{"ts":1709035200000,"open":"3256.4","high":"3292","low":"3220.34","close":"3230.39","volume":"5644937","vol_ccy":"564493.7","vol_ccy_quote":"1840254053.485","confirm":1},{"ts":1709049600000,"open":"3230.39","high":"3262","low":"3204","close":"3252.01","volume":"3468561","vol_ccy":"346856.1","vol_ccy_quote":"1122243291.038","confirm":1},{"ts":1709064000000,"open":"3252","high":"3270","low":"3234.31","close":"3243.48","volume":"1334261","vol_ccy":"133426.1","vol_ccy_quote":"433560956.377","confirm":1},{"ts":1709078400000,"open":"3243.48","high":"3259.94","low":"3231.88","close":"3249.21","volume":"1227578","vol_ccy":"122757.8","vol_ccy_quote":"398225972.843","confirm":1},{"ts":1709092800000,"open":"3249.55","high":"3310.09","low":"3244.54","close":"3303.95","volume":"3449381","vol_ccy":"344938.1","vol_ccy_quote":"1129966093.474","confirm":1},{"ts":1709107200000,"open":"3303.96","high":"3372.91","low":"3276.97","close":"3297.73","volume":"9180169","vol_ccy":"918016.9","vol_ccy_quote":"3051758842.865","confirm":1},{"ts":1709121600000,"open":"3297.72","high":"3379.33","low":"3288","close":"3349.34","volume":"6989764","vol_ccy":"698976.4","vol_ccy_quote":"2334916349.517","confirm":1},{"ts":1709136000000,"open":"3349.33","high":"3498.77","low":"3156.53","close":"3300","volume":"19405298","vol_ccy":"1940529.8","vol_ccy_quote":"6509388691.029","confirm":1},{"ts":1709150400000,"open":"3300","high":"3385","low":"3253.34","close":"3384","volume":"3143803","vol_ccy":"314380.3","vol_ccy_quote":"1043296746.398","confirm":1},{"ts":1709164800000,"open":"3383.99","high":"3471.48","low":"3375.44","close":"3408.12","volume":"4608099","vol_ccy":"460809.9","vol_ccy_quote":"1576867881.09","confirm":1},{"ts":1709179200000,"open":"3408.13","high":"3497.5","low":"3397.88","close":"3468.26","volume":"4835760","vol_ccy":"483576","vol_ccy_quote":"1672348386.151","confirm":1},{"ts":1709193600000,"open":"3468.27","high":"3540","low":"3444.1","close":"3517.28","volume":"5863293","vol_ccy":"586329.3","vol_ccy_quote":"2043954746.776","confirm":1},{"ts":1709208000000,"open":"3517.28","high":"3521.89","low":"3440.48","close":"3468.64","volume":"5226217","vol_ccy":"522621.7","vol_ccy_quote":"1815339911.192","confirm":1},{"ts":1709222400000,"open":"3468.64","high":"3471.84","low":"3350.44","close":"3406.64","volume":"6903838","vol_ccy":"690383.8","vol_ccy_quote":"2350347346.84","confirm":1},{"ts":1709236800000,"open":"3406.64","high":"3418.72","low":"3300","close":"3341.87","volume":"3917402","vol_ccy":"391740.2","vol_ccy_quote":"1312595666.031","confirm":1},{"ts":1709251200000,"open":"3341.88","high":"3391.02","low":"3340.88","close":"3370","volume":"2245216","vol_ccy":"224521.6","vol_ccy_quote":"756808803.534","confirm":1},{"ts":1709265600000,"open":"3369.81","high":"3400","low":"3363.93","close":"3366.39","volume":"1829564","vol_ccy":"182956.4","vol_ccy_quote":"618626692.297","confirm":1},{"ts":1709280000000,"open":"3366.4","high":"3439.89","low":"3355.2","close":"3412.68","volume":"3507447","vol_ccy":"350744.7","vol_ccy_quote":"1197168620.721","confirm":1},{"ts":1709294400000,"open":"3412.68","high":"3452.81","low":"3357.32","close":"3390.84","volume":"4744449","vol_ccy":"474444.9","vol_ccy_quote":"1621178308.086","confirm":1},{"ts":1709308800000,"open":"3390.84","high":"3437","low":"3380","close":"3428.5","volume":"2083617","vol_ccy":"208361.7","vol_ccy_quote":"710370707.034","confirm":1},{"ts":1709323200000,"open":"3428.6","high":"3451.35","low":"3421.55","close":"3433.04","volume":"1496859","vol_ccy":"149685.9","vol_ccy_quote":"514249368.46","confirm":1},{"ts":1709337600000,"open":"3433.05","high":"3464.14","low":"3425.8","close":"3443.83","volume":"1968251","vol_ccy":"196825.1","vol_ccy_quote":"677831750.713","confirm":1},{"ts":1709352000000,"open":"3443.89","high":"3452.77","low":"3376.77","close":"3432.01","volume":"2680080","vol_ccy":"268008","vol_ccy_quote":"918219368.059","confirm":1},{"ts":1709366400000,"open":"3432.01","high":"3438.35","low":"3392","close":"3405.25","volume":"2191634","vol_ccy":"219163.4","vol_ccy_quote":"747633877.135","confirm":1},{"ts":1709380800000,"open":"3405.25","high":"3430.71","low":"3394.4","close":"3419.26","volume":"1912275","vol_ccy":"191227.5","vol_ccy_quote":"652941915.625","confirm":1},{"ts":1709395200000,"open":"3419.26","high":"3433.79","low":"3410.54","close":"3427.36","volume":"754075","vol_ccy":"75407.5","vol_ccy_quote":"258190886.421","confirm":1},{"ts":1709409600000,"open":"3427.35","high":"3433","low":"3403","close":"3422.14","volume":"748693","vol_ccy":"74869.3","vol_ccy_quote":"255496407.968","confirm":1},{"ts":1709424000000,"open":"3422.14","high":"3435.64","low":"3410.63","close":"3431.93","volume":"1032028","vol_ccy":"103202.8","vol_ccy_quote":"353451527.183","confirm":1},{"ts":1709438400000,"open":"3431.94","high":"3446.89","low":"3358.8","close":"3394","volume":"3824844","vol_ccy":"382484.4","vol_ccy_quote":"1301160036.303","confirm":1},{"ts":1709452800000,"open":"3394.01","high":"3416.8","low":"3376.62","close":"3414.07","volume":"1640181","vol_ccy":"164018.1","vol_ccy_quote":"557796656.238","confirm":1},{"ts":1709467200000,"open":"3414.07","high":"3449.74","low":"3402.44","close":"3421.85","volume":"2913845","vol_ccy":"291384.5","vol_ccy_quote":"998982816.978","confirm":1},{"ts":1709481600000,"open":"3421.87","high":"3494.98","low":"3418.66","close":"3466.29","volume":"3037143","vol_ccy":"303714.3","vol_ccy_quote":"1052557554.761","confirm":1},{"ts":1709496000000,"open":"3466.29","high":"3496.95","low":"3460.01","close":"3489.35","volume":"1328403","vol_ccy":"132840.3","vol_ccy_quote":"462068752.129","confirm":1},{"ts":1709510400000,"open":"3489.35","high":"3536.5","low":"3412.03","close":"3474.17","volume":"4777975","vol_ccy":"477797.5","vol_ccy_quote":"1666657926.531","confirm":1},{"ts":1709524800000,"open":"3474.17","high":"3489.17","low":"3457.29","close":"3478.95","volume":"1606244","vol_ccy":"160624.4","vol_ccy_quote":"557908726.551","confirm":1},{"ts":1709539200000,"open":"3478.96","high":"3556.66","low":"3478.96","close":"3509.57","volume":"4868382","vol_ccy":"486838.2","vol_ccy_quote":"1711956171.849","confirm":1},{"ts":1709553600000,"open":"3509.57","high":"3572.86","low":"3457","close":"3560.85","volume":"5645954","vol_ccy":"564595.4","vol_ccy_quote":"1987703918.891","confirm":1},{"ts":1709568000000,"open":"3560.86","high":"3618.84","low":"3528.51","close":"3594.79","volume":"5267663","vol_ccy":"526766.3","vol_ccy_quote":"1879120734.595","confirm":1},{"ts":1709582400000,"open":"3594.8","high":"3642.76","low":"3557.74","close":"3627.62","volume":"3043142","vol_ccy":"304314.2","vol_ccy_quote":"1095423833.239","confirm":1},{"ts":1709596800000,"open":"3627.61","high":"3701.68","low":"3608.68","close":"3693.12","volume":"3648916","vol_ccy":"364891.6","vol_ccy_quote":"1329262221.68","confirm":1},{"ts":1709611200000,"open":"3693.12","high":"3763.07","low":"3645.59","close":"3676.4","volume":"7518695","vol_ccy":"751869.5","vol_ccy_quote":"2786827050.896","confirm":1},{"ts":1709625600000,"open":"3676.4","high":"3747.43","low":"3653.33","close":"3735.13","volume":"3486365","vol_ccy":"348636.5","vol_ccy_quote":"1290938756.899","confirm":1},{"ts":1709640000000,"open":"3735.12","high":"3825","low":"3734.04","close":"3784.24","volume":"7411067","vol_ccy":"741106.7","vol_ccy_quote":"2803417176.729","confirm":1},{"ts":1709654400000,"open":"3784.24","high":"3797.8","low":"3176.41","close":"3373.87","volume":"17338320","vol_ccy":"1733832","vol_ccy_quote":"6182768648.478","confirm":1},{"ts":1709668800000,"open":"3374.86","high":"3580","low":"3322.96","close":"3552.24","volume":"9224952","vol_ccy":"922495.2","vol_ccy_quote":"3181076969.927","confirm":1},{"ts":1709683200000,"open":"3552.25","high":"3592.08","low":"3497.76","close":"3539.47","volume":"3408034","vol_ccy":"340803.4","vol_ccy_quote":"1207408003.55","confirm":1},{"ts":1709697600000,"open":"3539.47","high":"3792","low":"3537.31","close":"3788.67","volume":"7327181","vol_ccy":"732718.1","vol_ccy_quote":"2720666869.687","confirm":1},{"ts":1709712000000,"open":"3788.68","high":"3898.98","low":"3779.05","close":"3880.47","volume":"6954649","vol_ccy":"695464.9","vol_ccy_quote":"2671174251.125","confirm":1},{"ts":1709726400000,"open":"3880.48","high":"3904.09","low":"3724.16","close":"3791.15","volume":"9782145","vol_ccy":"978214.5","vol_ccy_quote":"3729098529.643","confirm":1},{"ts":1709740800000,"open":"3791.15","high":"3881.97","low":"3765.3","close":"3853.63","volume":"3427567","vol_ccy":"342756.7","vol_ccy_quote":"1311408583.186","confirm":1},{"ts":1709755200000,"open":"3853.62","high":"3894.97","low":"3787.84","close":"3820.39","volume":"2213341","vol_ccy":"221334.1","vol_ccy_quote":"851269148.984","confirm":1},{"ts":1709769600000,"open":"3820.4","high":"3854.81","low":"3767.03","close":"3777.62","volume":"2983287","vol_ccy":"298328.7","vol_ccy_quote":"1135149578.21","confirm":1},{"ts":1709784000000,"open":"3777.51","high":"3804.78","low":"3734.68","close":"3790.02","volume":"3185587","vol_ccy":"318558.7","vol_ccy_quote":"1202485539.825","confirm":1},{"ts":1709798400000,"open":"3790.03","high":"3818.34","low":"3770.63","close":"3789.47","volume":"2535715","vol_ccy":"253571.5","vol_ccy_quote":"961958698.687","confirm":1},{"ts":1709812800000,"open":"3789.58","high":"3859","low":"3766.13","close":"3837.59","volume":"4805991","vol_ccy":"480599.1","vol_ccy_quote":"1833239676.53","confirm":1},{"ts":1709827200000,"open":"3837.6","high":"3885.86","low":"3814.92","close":"3871.89","volume":"2327774","vol_ccy":"232777.4","vol_ccy_quote":"896488128.641","confirm":1},{"ts":1709841600000,"open":"3871.9","high":"3937.4","low":"3834","close":"3869.13","volume":"2201102","vol_ccy":"220110.2","vol_ccy_quote":"855993265.975","confirm":1},{"ts":1709856000000,"open":"3869.13","high":"3943.06","low":"3863.82","close":"3902.75","volume":"2492517","vol_ccy":"249251.7","vol_ccy_quote":"974467286.452","confirm":1},{"ts":1709870400000,"open":"3902.88","high":"3950","low":"3881.51","close":"3911.52","volume":"2167197","vol_ccy":"216719.7","vol_ccy_quote":"848444723.694","confirm":1},{"ts":1709884800000,"open":"3911.51","high":"3958.48","low":"3911.31","close":"3952.54","volume":"2215906","vol_ccy":"221590.6","vol_ccy_quote":"873459877.925","confirm":1},{"ts":1709899200000,"open":"3952.53","high":"3999","low":"3883.1","close":"3902.37","volume":"6589707","vol_ccy":"658970.7","vol_ccy_quote":"2603833047.28","confirm":1},{"ts":1709913600000,"open":"3902.37","high":"3979.99","low":"3795.75","close":"3930.35","volume":"7167959","vol_ccy":"716795.9","vol_ccy_quote":"2790333096.918","confirm":1},{"ts":1709928000000,"open":"3930.36","high":"3953.41","low":"3869.45","close":"3883.49","volume":"2533826","vol_ccy":"253382.6","vol_ccy_quote":"992067729.568","confirm":1},{"ts":1709942400000,"open":"3883.48","high":"3931.23","low":"3878.19","close":"3925","volume":"1128984","vol_ccy":"112898.4","vol_ccy_quote":"441246045.241","confirm":1},{"ts":1709956800000,"open":"3925","high":"3943.77","low":"3912.5","close":"3927.23","volume":"918536","vol_ccy":"91853.6","vol_ccy_quote":"360904703.658","confirm":1},{"ts":1709971200000,"open":"3927.23","high":"3937.73","low":"3888","close":"3914.18","volume":"1465981","vol_ccy":"146598.1","vol_ccy_quote":"573652049.431","confirm":1},{"ts":1709985600000,"open":"3914.18","high":"3927.89","low":"3903.06","close":"3917.53","volume":"956885","vol_ccy":"95688.5","vol_ccy_quote":"374749610.399","confirm":1},{"ts":1710000000000,"open":"3917.52","high":"3921.6","low":"3869.86","close":"3882.46","volume":"1565135","vol_ccy":"156513.5","vol_ccy_quote":"608743863.474","confirm":1},{"ts":1710014400000,"open":"3882.47","high":"3915","low":"3882.47","close":"3906.07","volume":"548724","vol_ccy":"54872.4","vol_ccy_quote":"214161145.033","confirm":1},{"ts":1710028800000,"open":"3906.08","high":"3945","low":"3900.5","close":"3936.61","volume":"2095376","vol_ccy":"209537.6","vol_ccy_quote":"822950387.738","confirm":1},{"ts":1710043200000,"open":"3936.61","high":"3955","low":"3930.99","close":"3945.69","volume":"1114442","vol_ccy":"111444.2","vol_ccy_quote":"439523550.674","confirm":1},{"ts":1710057600000,"open":"3945.7","high":"3968","low":"3922.34","close":"3935.18","volume":"2083468","vol_ccy":"208346.8","vol_ccy_quote":"821752146.131","confirm":1},{"ts":1710072000000,"open":"3935.18","high":"3949.06","low":"3856.32","close":"3883.67","volume":"3659099","vol_ccy":"365909.9","vol_ccy_quote":"1426683392.093","confirm":1},{"ts":1710086400000,"open":"3883.66","high":"3933.82","low":"3882.51","close":"3900.03","volume":"1590368","vol_ccy":"159036.8","vol_ccy_quote":"621977799.879","confirm":1},{"ts":1710100800000,"open":"3900.02","high":"3906.84","low":"3790","close":"3879.4","volume":"3067513","vol_ccy":"306751.3","vol_ccy_quote":"1179787499.779","confirm":1},{"ts":1710115200000,"open":"3879.4","high":"3891.49","low":"3721.34","close":"3868.51","volume":"4864531","vol_ccy":"486453.1","vol_ccy_quote":"1858884876.779","confirm":1},{"ts":1710129600000,"open":"3868.34","high":"4024.96","low":"3835","close":"4009.8","volume":"6205074","vol_ccy":"620507.4","vol_ccy_quote":"2446686429.339","confirm":1},{"ts":1710144000000,"open":"4009.97","high":"4059.99","low":"3990.28","close":"4034.79","volume":"4158999","vol_ccy":"415899.9","vol_ccy_quote":"1674063614.485","confirm":1},{"ts":1710158400000,"open":"4034.78","high":"4068.23","low":"4014.47","close":"4018.67","volume":"3216968","vol_ccy":"321696.8","vol_ccy_quote":"1299671762.66","confirm":1},{"ts":1710172800000,"open":"4018.67","high":"4092.55","low":"4001.01","close":"4034.44","volume":"2730370","vol_ccy":"273037","vol_ccy_quote":"1104401344.092","confirm":1},{"ts":1710187200000,"open":"4034.45","high":"4087.44","low":"4031","close":"4067.5","volume":"929658","vol_ccy":"92965.8","vol_ccy_quote":"377547678.064","confirm":1},{"ts":1710201600000,"open":"4067.51","high":"4096.15","low":"4023.29","close":"4031.15","volume":"2235019","vol_ccy":"223501.9","vol_ccy_quote":"906748438.547","confirm":1},{"ts":1710216000000,"open":"4031.15","high":"4055.72","low":"4001.04","close":"4028.62","volume":"2267635","vol_ccy":"226763.5","vol_ccy_quote":"913745365.168","confirm":1},{"ts":1710230400000,"open":"4028.62","high":"4071","low":"3966.8","close":"4024.12","volume":"4264695","vol_ccy":"426469.5","vol_ccy_quote":"1710560889.423","confirm":1},{"ts":1710244800000,"open":"4024.12","high":"4057.94","low":"3944.06","close":"3990.7","volume":"6069551","vol_ccy":"606955.1","vol_ccy_quote":"2431007584.332","confirm":1},{"ts":1710259200000,"open":"3990.7","high":"3994.31","low":"3828.07","close":"3981.76","volume":"8418559","vol_ccy":"841855.9","vol_ccy_quote":"3302317432.582","confirm":1},{"ts":1710273600000,"open":"3981.75","high":"3982.77","low":"3926.19","close":"3982.18","volume":"1634423","vol_ccy":"163442.3","vol_ccy_quote":"646166713.304","confirm":1},{"ts":1710288000000,"open":"3982.18","high":"4048.84","low":"3975","close":"4046.34","volume":"2260417","vol_ccy":"226041.7","vol_ccy_quote":"907991963.394","confirm":1},{"ts":1710302400000,"open":"4046.34","high":"4082.72","low":"4031","close":"4042","volume":"2094868","vol_ccy":"209486.8","vol_ccy_quote":"848771216.898","confirm":1},{"ts":1710316800000,"open":"4042.03","high":"4087.92","low":"4041.36","close":"4051.41","volume":"2009318","vol_ccy":"200931.8","vol_ccy_quote":"815903180.797","confirm":1},{"ts":1710331200000,"open":"4051.42","high":"4055.65","low":"3932","close":"3963.1","volume":"7129000","vol_ccy":"712900","vol_ccy_quote":"2842504386.027","confirm":1},{"ts":1710345600000,"open":"3963.11","high":"4014.63","low":"3953.3","close":"4002.24","volume":"2621565","vol_ccy":"262156.5","vol_ccy_quote":"1044473771.79","confirm":1},{"ts":1710360000000,"open":"4002.3","high":"4023.61","low":"3975.88","close":"4007","volume":"1215984","vol_ccy":"121598.4","vol_ccy_quote":"486224430.25","confirm":1},{"ts":1710374400000,"open":"4007","high":"4014.28","low":"3955","close":"3995.98","volume":"1813309","vol_ccy":"181330.9","vol_ccy_quote":"722627503.95","confirm":1},{"ts":1710388800000,"open":"3995.92","high":"4009.9","low":"3942.16","close":"3965.6","volume":"2751031","vol_ccy":"275103.1","vol_ccy_quote":"1093099711.335","confirm":1},{"ts":1710403200000,"open":"3965.49","high":"4002.24","low":"3946.22","close":"3958.03","volume":"2162144","vol_ccy":"216214.4","vol_ccy_quote":"858857350.092","confirm":1},{"ts":1710417600000,"open":"3958.02","high":"3971.26","low":"3820","close":"3845.55","volume":"8380465","vol_ccy":"838046.5","vol_ccy_quote":"3261720378.176","confirm":1},{"ts":1710432000000,"open":"3845.54","high":"3897.53","low":"3722.74","close":"3786.81","volume":"7665585","vol_ccy":"766558.5","vol_ccy_quote":"2924454547.186","confirm":1},{"ts":1710446400000,"open":"3786.41","high":"3895.06","low":"3781.48","close":"3882.4","volume":"2942525","vol_ccy":"294252.5","vol_ccy_quote":"1133918055.773","confirm":1},{"ts":1710460800000,"open":"3882.4","high":"3938.93","low":"3620.92","close":"3723.58","volume":"9380668","vol_ccy":"938066.8","vol_ccy_quote":"3533255936.736","confirm":1},{"ts":1710475200000,"open":"3723.57","high":"3781.99","low":"3656.48","close":"3754.22","volume":"5582594","vol_ccy":"558259.4","vol_ccy_quote":"2072875998.463","confirm":1},{"ts":1710489600000,"open":"3754.23","high":"3763.18","low":"3568","close":"3690.71","volume":"9034693","vol_ccy":"903469.3","vol_ccy_quote":"3307041200.393","confirm":1},{"ts":1710504000000,"open":"3690.7","high":"3745.46","low":"3670.48","close":"3690.35","volume":"4059428","vol_ccy":"405942.8","vol_ccy_quote":"1503532289.37","confirm":1},{"ts":1710518400000,"open":"3690.35","high":"3808.21","low":"3661.1","close":"3689.33","volume":"4389930","vol_ccy":"438993","vol_ccy_quote":"1634292341.41","confirm":1},{"ts":1710532800000,"open":"3689.11","high":"3749.26","low":"3605.7","close":"3742.67","volume":"3139476","vol_ccy":"313947.6","vol_ccy_quote":"1152297231.321","confirm":1},{"ts":1710547200000,"open":"3742.67","high":"3784.49","low":"3723","close":"3736.3","volume":"2676608","vol_ccy":"267660.8","vol_ccy_quote":"1004585002.198","confirm":1},{"ts":1710561600000,"open":"3736.3","high":"3745.91","low":"3690.79","close":"3740.74","volume":"1805263","vol_ccy":"180526.3","vol_ccy_quote":"671587674.906","confirm":1},{"ts":1710576000000,"open":"3741","high":"3741.98","low":"3663.52","close":"3693.25","volume":"2196628","vol_ccy":"219662.8","vol_ccy_quote":"813593712.617","confirm":1},{"ts":1710590400000,"open":"3693.25","high":"3713.97","low":"3637.07","close":"3679.47","volume":"2947057","vol_ccy":"294705.7","vol_ccy_quote":"1081434049.044","confirm":1},{"ts":1710604800000,"open":"3679.48","high":"3681.64","low":"3570.27","close":"3600.83","volume":"4499721","vol_ccy":"449972.1","vol_ccy_quote":"1629544098.736","confirm":1},{"ts":1710619200000,"open":"3600.83","high":"3634.84","low":"3468","close":"3525.18","volume":"5042671","vol_ccy":"504267.1","vol_ccy_quote":"1788558241.155","confirm":1},{"ts":1710633600000,"open":"3525.19","high":"3583.99","low":"3505.51","close":"3573.25","volume":"2901607","vol_ccy":"290160.7","vol_ccy_quote":"1030080718.996","confirm":1},{"ts":1710648000000,"open":"3573.26","high":"3574.04","low":"3411.01","close":"3471.37","volume":"5581882","vol_ccy":"558188.2","vol_ccy_quote":"1940881838.48","confirm":1},{"ts":1710662400000,"open":"3471.38","high":"3607.87","low":"3459.73","close":"3578.72","volume":"4929098","vol_ccy":"492909.8","vol_ccy_quote":"1750772732.62","confirm":1},{"ts":1710676800000,"open":"3578.92","high":"3649.71","low":"3528.02","close":"3628.58","volume":"4347204","vol_ccy":"434720.4","vol_ccy_quote":"1558518818.164","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3657","low":"3602.47","close":"3651.03","volume":"1950372","vol_ccy":"195037.2","vol_ccy_quote":"707668375.026","confirm":1},{"ts":1710705600000,"open":"3651.02","high":"3681.58","low":"3625.21","close":"3645.4","volume":"1387655","vol_ccy":"138765.5","vol_ccy_quote":"506714248.038","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3558.33","close":"3602.13","volume":"3413232","vol_ccy":"341323.2","vol_ccy_quote":"1229337098.886","confirm":1},{"ts":1710734400000,"open":"3602.13","high":"3645","low":"3578","close":"3626.96","volume":"2503080","vol_ccy":"250308","vol_ccy_quote":"906096141.215","confirm":1},{"ts":1710748800000,"open":"3626.96","high":"3627.8","low":"3549.76","close":"3599.14","volume":"4397143","vol_ccy":"439714.3","vol_ccy_quote":"1576030369.753","confirm":1},{"ts":1710763200000,"open":"3599.15","high":"3614.94","low":"3488.03","close":"3526.29","volume":"5856342","vol_ccy":"585634.2","vol_ccy_quote":"2074893452.996","confirm":1},{"ts":1710777600000,"open":"3526.3","high":"3566.54","low":"3454.55","close":"3480.22","volume":"4876388","vol_ccy":"487638.8","vol_ccy_quote":"1707457692.205","confirm":1},{"ts":1710792000000,"open":"3480.22","high":"3550","low":"3480.22","close":"3521.79","volume":"1686168","vol_ccy":"168616.8","vol_ccy_quote":"593664868.902","confirm":1},{"ts":1710806400000,"open":"3521.78","high":"3549.82","low":"3361.09","close":"3419.72","volume":"7860246","vol_ccy":"786024.6","vol_ccy_quote":"2693941279.681","confirm":1},{"ts":1710820800000,"open":"3419.71","high":"3429.21","low":"3306","close":"3360.7","volume":"6890438","vol_ccy":"689043.8","vol_ccy_quote":"2319722259.083","confirm":1},{"ts":1710835200000,"open":"3360.71","high":"3361.17","low":"3203.14","close":"3276.01","volume":"10735146","vol_ccy":"1073514.6","vol_ccy_quote":"3497711058.376","confirm":1},{"ts":1710849600000,"open":"3276.02","high":"3326.82","low":"3222.74","close":"3302.88","volume":"7436386","vol_ccy":"743638.6","vol_ccy_quote":"2435676486.973","confirm":1},{"ts":1710864000000,"open":"3303.06","high":"3360","low":"3278.56","close":"3333.59","volume":"4679727","vol_ccy":"467972.7","vol_ccy_quote":"1553974790.409","confirm":1},{"ts":1710878400000,"open":"3333.6","high":"3339.23","low":"3150.04","close":"3158.43","volume":"5341303","vol_ccy":"534130.3","vol_ccy_quote":"1722833578.246","confirm":1},{"ts":1710892800000,"open":"3158.43","high":"3264.97","low":"3153.29","close":"3160.99","volume":"6701463","vol_ccy":"670146.3","vol_ccy_quote":"2147438153.919","confirm":1},{"ts":1710907200000,"open":"3161","high":"3226.15","low":"3051.58","close":"3217.02","volume":"9570847","vol_ccy":"957084.7","vol_ccy_quote":"3003356829.152","confirm":1},{"ts":1710921600000,"open":"3217.37","high":"3296.88","low":"3205.15","close":"3293.77","volume":"4657976","vol_ccy":"465797.6","vol_ccy_quote":"1510678785.542","confirm":1},{"ts":1710936000000,"open":"3293.76","high":"3397.99","low":"3276","close":"3294.15","volume":"10129637","vol_ccy":"1012963.7","vol_ccy_quote":"3383664171.643","confirm":1},{"ts":1710950400000,"open":"3294.15","high":"3408.09","low":"3140.71","close":"3379.2","volume":"12624685","vol_ccy":"1262468.5","vol_ccy_quote":"4142134855.624","confirm":1},{"ts":1710964800000,"open":"3379.21","high":"3536","low":"3370.98","close":"3515.21","volume":"5023299","vol_ccy":"502329.9","vol_ccy_quote":"1749898961.244","confirm":1},{"ts":1710979200000,"open":"3515.48","high":"3560.26","low":"3493.26","close":"3511.62","volume":"3752487","vol_ccy":"375248.7","vol_ccy_quote":"1323525064.839","confirm":1},{"ts":1710993600000,"open":"3511.62","high":"3537.85","low":"3445.97","close":"3517.21","volume":"4187638","vol_ccy":"418763.8","vol_ccy_quote":"1465704861.681","confirm":1},{"ts":1711008000000,"open":"3517.21","high":"3587.5","low":"3517.2","close":"3531.66","volume":"4120734","vol_ccy":"412073.4","vol_ccy_quote":"1462378793.332","confirm":1},{"ts":1711022400000,"open":"3532.03","high":"3575.58","low":"3478.36","close":"3499.05","volume":"5493505","vol_ccy":"549350.5","vol_ccy_quote":"1937898110.928","confirm":1},{"ts":1711036800000,"open":"3499.05","high":"3548","low":"3412.6","close":"3442","volume":"4653363","vol_ccy":"465336.3","vol_ccy_quote":"1614049765.669","confirm":1},{"ts":1711051200000,"open":"3442.07","high":"3523.55","low":"3412.66","close":"3492.8","volume":"2412798","vol_ccy":"241279.8","vol_ccy_quote":"839617122.571","confirm":1},{"ts":1711065600000,"open":"3492.63","high":"3528.82","low":"3453.83","close":"3522.2","volume":"2937972","vol_ccy":"293797.2","vol_ccy_quote":"1025513340.052","confirm":1},{"ts":1711080000000,"open":"3522.16","high":"3542.79","low":"3500.44","close":"3512.76","volume":"2290350","vol_ccy":"229035","vol_ccy_quote":"806336824.804","confirm":1},{"ts":1711094400000,"open":"3512.75","high":"3524.16","low":"3389","close":"3405.65","volume":"4063363","vol_ccy":"406336.3","vol_ccy_quote":"1403647499.849","confirm":1},{"ts":1711108800000,"open":"3405.64","high":"3426.19","low":"3280.23","close":"3349.09","volume":"9320800","vol_ccy":"932080","vol_ccy_quote":"3122587423.883","confirm":1},{"ts":1711123200000,"open":"3349.08","high":"3362.91","low":"3288.71","close":"3341.71","volume":"4004483","vol_ccy":"400448.3","vol_ccy_quote":"1332786407.116","confirm":1},{"ts":1711137600000,"open":"3341.72","high":"3346.66","low":"3246","close":"3337.91","volume":"3547765","vol_ccy":"354776.5","vol_ccy_quote":"1169294610.669","confirm":1},{"ts":1711152000000,"open":"3337.91","high":"3362.35","low":"3269.86","close":"3303.81","volume":"2852717","vol_ccy":"285271.7","vol_ccy_quote":"947491924.638","confirm":1},{"ts":1711166400000,"open":"3303.82","high":"3384.93","low":"3298.99","close":"3366.48","volume":"2643240","vol_ccy":"264324","vol_ccy_quote":"884206748.862","confirm":1},{"ts":1711180800000,"open":"3366.47","high":"3383.73","low":"3328","close":"3365.86","volume":"2757797","vol_ccy":"275779.7","vol_ccy_quote":"925155245.131","confirm":1},{"ts":1711195200000,"open":"3365.87","high":"3424","low":"3340","close":"3405.63","volume":"3688929","vol_ccy":"368892.9","vol_ccy_quote":"1249352890.94","confirm":1},{"ts":1711209600000,"open":"3405.63","high":"3436.68","low":"3384.38","close":"3387.11","volume":"1805151","vol_ccy":"180515.1","vol_ccy_quote":"615368352.067","confirm":1},{"ts":1711224000000,"open":"3387.11","high":"3401.96","low":"3327.01","close":"3329.28","volume":"1783918","vol_ccy":"178391.8","vol_ccy_quote":"601433780.079","confirm":1},{"ts":1711238400000,"open":"3329.29","high":"3369.66","low":"3306","close":"3309","volume":"1922143","vol_ccy":"192214.3","vol_ccy_quote":"641034762.25","confirm":1},{"ts":1711252800000,"open":"3309.01","high":"3343.77","low":"3300.26","close":"3343.18","volume":"1701316","vol_ccy":"170131.6","vol_ccy_quote":"565249381.106","confirm":1},{"ts":1711267200000,"open":"3343.24","high":"3394.56","low":"3336.17","close":"3388.18","volume":"2460505","vol_ccy":"246050.5","vol_ccy_quote":"828987561.922","confirm":1},{"ts":1711281600000,"open":"3388.18","high":"3416.49","low":"3377.17","close":"3397.61","volume":"2486345","vol_ccy":"248634.5","vol_ccy_quote":"844501582.693","confirm":1},{"ts":1711296000000,"open":"3397.6","high":"3409.96","low":"3333.5","close":"3382.85","volume":"3144912","vol_ccy":"314491.2","vol_ccy_quote":"1059551784.543","confirm":1},{"ts":1711310400000,"open":"3382.76","high":"3473","low":"3375.62","close":"3455.79","volume":"2205944","vol_ccy":"220594.4","vol_ccy_quote":"757637984.229","confirm":1},{"ts":1711324800000,"open":"3455.8","high":"3462.69","low":"3420.32","close":"3455","volume":"1556830","vol_ccy":"155683","vol_ccy_quote":"535245127.416","confirm":1},{"ts":1711339200000,"open":"3454.99","high":"3507.09","low":"3440","close":"3445.55","volume":"2623165","vol_ccy":"262316.5","vol_ccy_quote":"911192936.209","confirm":1},{"ts":1711353600000,"open":"3445.36","high":"3474.65","low":"3431.88","close":"3437","volume":"1985481","vol_ccy":"198548.1","vol_ccy_quote":"685163360.714","confirm":1},{"ts":1711368000000,"open":"3437","high":"3589.92","low":"3428","close":"3582.42","volume":"5956694","vol_ccy":"595669.4","vol_ccy_quote":"2095823413.397","confirm":1},{"ts":1711382400000,"open":"3582.43","high":"3668.17","low":"3568.22","close":"3641.04","volume":"4208319","vol_ccy":"420831.9","vol_ccy_quote":"1523973991.383","confirm":1},{"ts":1711396800000,"open":"3641.04","high":"3649.16","low":"3566.07","close":"3590.94","volume":"1867804","vol_ccy":"186780.4","vol_ccy_quote":"673531778.295","confirm":1},{"ts":1711411200000,"open":"3590.94","high":"3645.67","low":"3581.67","close":"3625.57","volume":"2517447","vol_ccy":"251744.7","vol_ccy_quote":"910390779.981","confirm":1},{"ts":1711425600000,"open":"3625.57","high":"3680.62","low":"3621.06","close":"3636.06","volume":"2922403","vol_ccy":"292240.3","vol_ccy_quote":"1066020081.203","confirm":1},{"ts":1711440000000,"open":"3636.28","high":"3672.85","low":"3628.55","close":"3633.28","volume":"2626912","vol_ccy":"262691.2","vol_ccy_quote":"959106757.207","confirm":1},{"ts":1711454400000,"open":"3633.24","high":"3658.75","low":"3543.15","close":"3593.64","volume":"6135083","vol_ccy":"613508.3","vol_ccy_quote":"2206762640.46","confirm":1},{"ts":1711468800000,"open":"3593.64","high":"3605.38","low":"3543.99","close":"3561.52","volume":"2444710","vol_ccy":"244471","vol_ccy_quote":"873354326.858","confirm":1},{"ts":1711483200000,"open":"3561.78","high":"3616.67","low":"3559.22","close":"3588.19","volume":"1250748","vol_ccy":"125074.8","vol_ccy_quote":"449105834.268","confirm":1},{"ts":1711497600000,"open":"3588.2","high":"3629.7","low":"3577.3","close":"3603.62","volume":"1856544","vol_ccy":"185654.4","vol_ccy_quote":"670109569.358","confirm":1},{"ts":1711512000000,"open":"3603.62","high":"3617.3","low":"3560.12","close":"3564.97","volume":"2060919","vol_ccy":"206091.9","vol_ccy_quote":"740034295.481","confirm":1},{"ts":1711526400000,"open":"3565.33","high":"3592.55","low":"3532.6","close":"3586.58","volume":"2797221","vol_ccy":"279722.1","vol_ccy_quote":"997602659.918","confirm":1},{"ts":1711540800000,"open":"3586.58","high":"3671.5","low":"3493.09","close":"3514.81","volume":"8610955","vol_ccy":"861095.5","vol_ccy_quote":"3074304220.457","confirm":1},{"ts":1711555200000,"open":"3514.81","high":"3533.33","low":"3461","close":"3492.66","volume":"3342222","vol_ccy":"334222.2","vol_ccy_quote":"1169130438.6","confirm":1},{"ts":1711569600000,"open":"3492.91","high":"3523.81","low":"3489.82","close":"3503.54","volume":"1377163","vol_ccy":"137716.3","vol_ccy_quote":"483183424.047","confirm":1},{"ts":1711584000000,"open":"3503.54","high":"3535","low":"3463.96","close":"3497.51","volume":"2537089","vol_ccy":"253708.9","vol_ccy_quote":"887647031.116","confirm":1},{"ts":1711598400000,"open":"3497.51","high":"3582.14","low":"3496.67","close":"3575.39","volume":"3220111","vol_ccy":"322011.1","vol_ccy_quote":"1141481230.677","confirm":1},{"ts":1711612800000,"open":"3575.67","high":"3598","low":"3567","close":"3581.16","volume":"2276008","vol_ccy":"227600.8","vol_ccy_quote":"815529531.777","confirm":1},{"ts":1711627200000,"open":"3581.39","high":"3614.18","low":"3552.57","close":"3578.91","volume":"4244019","vol_ccy":"424401.9","vol_ccy_quote":"1521144775.256","confirm":1},{"ts":1711641600000,"open":"3578.91","high":"3582.16","low":"3537","close":"3565","volume":"1954773","vol_ccy":"195477.3","vol_ccy_quote":"696439534.062","confirm":1},{"ts":1711656000000,"open":"3565","high":"3582.92","low":"3543.66","close":"3562.28","volume":"1118414","vol_ccy":"111841.4","vol_ccy_quote":"398654729.555","confirm":1},{"ts":1711670400000,"open":"3562.29","high":"3587.85","low":"3551.15","close":"3563.22","volume":"1317405","vol_ccy":"131740.5","vol_ccy_quote":"469728886.193","confirm":1},{"ts":1711684800000,"open":"3563.22","high":"3582.71","low":"3514","close":"3521.36","volume":"2508507","vol_ccy":"250850.7","vol_ccy_quote":"890982605.174","confirm":1},{"ts":1711699200000,"open":"3521.36","high":"3566","low":"3518.73","close":"3551.54","volume":"2796422","vol_ccy":"279642.2","vol_ccy_quote":"989959230.704","confirm":1},{"ts":1711713600000,"open":"3551.54","high":"3559.71","low":"3480","close":"3488.28","volume":"3873564","vol_ccy":"387356.4","vol_ccy_quote":"1365143729.022","confirm":1},{"ts":1711728000000,"open":"3488.29","high":"3503.19","low":"3472.93","close":"3500.61","volume":"1934606","vol_ccy":"193460.6","vol_ccy_quote":"675122721.637","confirm":1},{"ts":1711742400000,"open":"3500.61","high":"3526.73","low":"3476.13","close":"3510.84","volume":"1419593","vol_ccy":"141959.3","vol_ccy_quote":"497804867.361","confirm":1},{"ts":1711756800000,"open":"3510.85","high":"3522","low":"3486.9","close":"3490.21","volume":"1249595","vol_ccy":"124959.5","vol_ccy_quote":"438050611.331","confirm":1},{"ts":1711771200000,"open":"3490.46","high":"3533","low":"3488.01","close":"3492.68","volume":"1764296","vol_ccy":"176429.6","vol_ccy_quote":"619095787.138","confirm":1},{"ts":1711785600000,"open":"3492.89","high":"3567.01","low":"3492.43","close":"3561.52","volume":"2481213","vol_ccy":"248121.3","vol_ccy_quote":"875610269.505","confirm":1},{"ts":1711800000000,"open":"3561.51","high":"3567.96","low":"3532.25","close":"3537.69","volume":"1389404","vol_ccy":"138940.4","vol_ccy_quote":"492763459.632","confirm":1},{"ts":1711814400000,"open":"3537.68","high":"3551.03","low":"3485.42","close":"3509.7","volume":"1710209","vol_ccy":"171020.9","vol_ccy_quote":"601640810.66","confirm":1},{"ts":1711828800000,"open":"3509.71","high":"3521","low":"3495.54","close":"3507.14","volume":"793572","vol_ccy":"79357.2","vol_ccy_quote":"278290500.891","confirm":1},{"ts":1711843200000,"open":"3507.14","high":"3547.28","low":"3506","close":"3538.13","volume":"1452285","vol_ccy":"145228.5","vol_ccy_quote":"512640367.875","confirm":1},{"ts":1711857600000,"open":"3538.13","high":"3634.53","low":"3533.28","close":"3625.99","volume":"3554476","vol_ccy":"355447.6","vol_ccy_quote":"1278304321.229","confirm":1},{"ts":1711872000000,"open":"3625.99","high":"3634.93","low":"3602","close":"3610.94","volume":"1465277","vol_ccy":"146527.7","vol_ccy_quote":"529596154.58","confirm":1},{"ts":1711886400000,"open":"3610.95","high":"3641.78","low":"3607.6","close":"3618.99","volume":"1738618","vol_ccy":"173861.8","vol_ccy_quote":"629929618.733","confirm":1},{"ts":1711900800000,"open":"3618.98","high":"3659.99","low":"3615.05","close":"3641.99","volume":"1850800","vol_ccy":"185080","vol_ccy_quote":"673085928.162","confirm":1},{"ts":1711915200000,"open":"3641.99","high":"3652.8","low":"3620.05","close":"3646.72","volume":"1111804","vol_ccy":"111180.4","vol_ccy_quote":"404560574.302","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3648.2","low":"3602.9","close":"3613.29","volume":"1866032","vol_ccy":"186603.2","vol_ccy_quote":"675318824.632","confirm":1},{"ts":1711944000000,"open":"3613.29","high":"3616.56","low":"3500","close":"3546.27","volume":"6106799","vol_ccy":"610679.9","vol_ccy_quote":"2165300686.256","confirm":1},{"ts":1711958400000,"open":"3546.26","high":"3562","low":"3520.6","close":"3539.64","volume":"2213768","vol_ccy":"221376.8","vol_ccy_quote":"783861938.636","confirm":1},{"ts":1711972800000,"open":"3539.64","high":"3572.41","low":"3436","close":"3443.79","volume":"6674979","vol_ccy":"667497.9","vol_ccy_quote":"2337444025.042","confirm":1},{"ts":1711987200000,"open":"3443.79","high":"3490","low":"3412.44","close":"3486.72","volume":"3316713","vol_ccy":"331671.3","vol_ccy_quote":"1143397604.151","confirm":1},{"ts":1712001600000,"open":"3486.73","high":"3517","low":"3471.51","close":"3504.83","volume":"1463918","vol_ccy":"146391.8","vol_ccy_quote":"511840274.489","confirm":1},{"ts":1712016000000,"open":"3504.84","high":"3507","low":"3313.01","close":"3366.63","volume":"6573100","vol_ccy":"657310","vol_ccy_quote":"2234637704.022","confirm":1},{"ts":1712030400000,"open":"3366.62","high":"3388.59","low":"3336.44","close":"3362.72","volume":"3035398","vol_ccy":"303539.8","vol_ccy_quote":"1022140171.509","confirm":1},{"ts":1712044800000,"open":"3362.73","high":"3371.48","low":"3276.5","close":"3310.08","volume":"5561234","vol_ccy":"556123.4","vol_ccy_quote":"1848024101.516","confirm":1},{"ts":1712059200000,"open":"3310.09","high":"3325.7","low":"3230.55","close":"3239.86","volume":"6893638","vol_ccy":"689363.8","vol_ccy_quote":"2261938543.896","confirm":1},{"ts":1712073600000,"open":"3239.63","high":"3284.76","low":"3208.75","close":"3276.93","volume":"3770556","vol_ccy":"377055.6","vol_ccy_quote":"1225887900.248","confirm":1},{"ts":1712088000000,"open":"3276.92","high":"3306","low":"3240","close":"3279.5","volume":"2177980","vol_ccy":"217798","vol_ccy_quote":"713924954.634","confirm":1},{"ts":1712102400000,"open":"3279.5","high":"3324.93","low":"3200.1","close":"3315.91","volume":"4897482","vol_ccy":"489748.2","vol_ccy_quote":"1600802138.63","confirm":1},{"ts":1712116800000,"open":"3315.9","high":"3325.33","low":"3277.54","close":"3304.99","volume":"2164118","vol_ccy":"216411.8","vol_ccy_quote":"715210513.387","confirm":1},{"ts":1712131200000,"open":"3304.99","high":"3357.95","low":"3289.22","close":"3318.75","volume":"3942232","vol_ccy":"394223.2","vol_ccy_quote":"1310911672.472","confirm":1},{"ts":1712145600000,"open":"3318.75","high":"3365","low":"3293.45","close":"3329.11","volume":"3739904","vol_ccy":"373990.4","vol_ccy_quote":"1246113422.978","confirm":1},{"ts":1712160000000,"open":"3329","high":"3368.97","low":"3279.71","close":"3315","volume":"3892957","vol_ccy":"389295.7","vol_ccy_quote":"1294045691.164","confirm":1},{"ts":1712174400000,"open":"3315.01","high":"3326.88","low":"3289.19","close":"3311.98","volume":"1178311","vol_ccy":"117831.1","vol_ccy_quote":"389912354.87","confirm":1},{"ts":1712188800000,"open":"3311.97","high":"3334.63","low":"3260.4","close":"3274.73","volume":"2624640","vol_ccy":"262464","vol_ccy_quote":"864153914.303","confirm":1},{"ts":1712203200000,"open":"3274.72","high":"3335","low":"3251","close":"3323.73","volume":"2860574","vol_ccy":"286057.4","vol_ccy_quote":"942167697.669","confirm":1},{"ts":1712217600000,"open":"3323.74","high":"3357.68","low":"3320","close":"3340.71","volume":"1489225","vol_ccy":"148922.5","vol_ccy_quote":"497282585.747","confirm":1},{"ts":1712232000000,"open":"3340.72","high":"3397.18","low":"3339.21","close":"3363.9","volume":"3246950","vol_ccy":"324695","vol_ccy_quote":"1094260867.719","confirm":1},{"ts":1712246400000,"open":"3363.91","high":"3445.85","low":"3360.29","close":"3366.79","volume":"3855745","vol_ccy":"385574.5","vol_ccy_quote":"1309841140.039","confirm":1},{"ts":1712260800000,"open":"3366.8","high":"3371.08","low":"3277.33","close":"3328.79","volume":"4009518","vol_ccy":"400951.8","vol_ccy_quote":"1329989050.181","confirm":1},{"ts":1712275200000,"open":"3328.79","high":"3336.85","low":"3251.36","close":"3309.06","volume":"3188850","vol_ccy":"318885","vol_ccy_quote":"1048914647.661","confirm":1},{"ts":1712289600000,"open":"3308.93","high":"3320","low":"3241.29","close":"3286.99","volume":"2795747","vol_ccy":"279574.7","vol_ccy_quote":"916702449.606","confirm":1},{"ts":1712304000000,"open":"3287","high":"3314.36","low":"3235.5","close":"3244.64","volume":"3339074","vol_ccy":"333907.4","vol_ccy_quote":"1092626628.497","confirm":1},{"ts":1712318400000,"open":"3244.66","high":"3332.94","low":"3208","close":"3327.14","volume":"6266727","vol_ccy":"626672.7","vol_ccy_quote":"2049152018.352","confirm":1},{"ts":1712332800000,"open":"3327.13","high":"3349.42","low":"3306.33","close":"3321","volume":"2176309","vol_ccy":"217630.9","vol_ccy_quote":"723709175.745","confirm":1},{"ts":1712347200000,"open":"3320.89","high":"3346.18","low":"3310.01","close":"3317.64","volume":"696622","vol_ccy":"69662.2","vol_ccy_quote":"231806702.985","confirm":1},{"ts":1712361600000,"open":"3317.65","high":"3347.5","low":"3306.07","close":"3331.74","volume":"1520067","vol_ccy":"152006.7","vol_ccy_quote":"505628115.222","confirm":1},{"ts":1712376000000,"open":"3331.74","high":"3353.94","low":"3321.27","close":"3330.85","volume":"1121805","vol_ccy":"112180.5","vol_ccy_quote":"374449931.294","confirm":1},{"ts":1712390400000,"open":"3330.85","high":"3351.73","low":"3325.42","close":"3331.65","volume":"887527","vol_ccy":"88752.7","vol_ccy_quote":"296203348.853","confirm":1},{"ts":1712404800000,"open":"3331.43","high":"3362.65","low":"3313.13","close":"3335.91","volume":"1971519","vol_ccy":"197151.9","vol_ccy_quote":"657488730.801","confirm":1},{"ts":1712419200000,"open":"3335.84","high":"3357.92","low":"3331.03","close":"3349.29","volume":"813789","vol_ccy":"81378.9","vol_ccy_quote":"272090448.739","confirm":1},{"ts":1712433600000,"open":"3349.28","high":"3399.83","low":"3344.18","close":"3351.38","volume":"1545274","vol_ccy":"154527.4","vol_ccy_quote":"520698178.274","confirm":1},{"ts":1712448000000,"open":"3351.39","high":"3415.41","low":"3343.24","close":"3389.04","volume":"2101507","vol_ccy":"210150.7","vol_ccy_quote":"710994345.479","confirm":1},{"ts":1712462400000,"open":"3389.05","high":"3407.6","low":"3375","close":"3385.61","volume":"1098364","vol_ccy":"109836.4","vol_ccy_quote":"372243715.093","confirm":1},{"ts":1712476800000,"open":"3385.61","high":"3395.8","low":"3375.51","close":"3390.16","volume":"762026","vol_ccy":"76202.6","vol_ccy_quote":"258100571.319","confirm":1},{"ts":1712491200000,"open":"3390.15","high":"3425.8","low":"3384.47","close":"3389.51","volume":"2137366","vol_ccy":"213736.6","vol_ccy_quote":"727317706.114","confirm":1},{"ts":1712505600000,"open":"3389.79","high":"3412.66","low":"3367.01","close":"3381.99","volume":"1734687","vol_ccy":"173468.7","vol_ccy_quote":"587960188.77","confirm":1},{"ts":1712520000000,"open":"3382","high":"3460.96","low":"3378.33","close":"3454","volume":"1852314","vol_ccy":"185231.4","vol_ccy_quote":"634411872.976","confirm":1},{"ts":1712534400000,"open":"3454","high":"3457.65","low":"3407.44","close":"3422.85","volume":"1780400","vol_ccy":"178040","vol_ccy_quote":"610525779.761","confirm":1},{"ts":1712548800000,"open":"3422.89","high":"3479","low":"3413.13","close":"3474.33","volume":"2165496","vol_ccy":"216549.6","vol_ccy_quote":"746842311.309","confirm":1},{"ts":1712563200000,"open":"3474.4","high":"3644","low":"3470.13","close":"3634.16","volume":"7337521","vol_ccy":"733752.1","vol_ccy_quote":"2629631435.102","confirm":1},{"ts":1712577600000,"open":"3634.17","high":"3673.84","low":"3612","close":"3629.78","volume":"4622816","vol_ccy":"462281.6","vol_ccy_quote":"1684060479.317","confirm":1},{"ts":1712592000000,"open":"3629.79","high":"3714.1","low":"3627.29","close":"3704.23","volume":"3291233","vol_ccy":"329123.3","vol_ccy_quote":"1209577147.508","confirm":1},{"ts":1712606400000,"open":"3704.34","high":"3732.93","low":"3683","close":"3695.88","volume":"1538856","vol_ccy":"153885.6","vol_ccy_quote":"570146996.057","confirm":1},{"ts":1712620800000,"open":"3695.88","high":"3728","low":"3666","close":"3693.93","volume":"2811334","vol_ccy":"281133.4","vol_ccy_quote":"1039402903.51","confirm":1},{"ts":1712635200000,"open":"3693.93","high":"3703.85","low":"3632.1","close":"3642.29","volume":"3376442","vol_ccy":"337644.2","vol_ccy_quote":"1237290694.787","confirm":1},{"ts":1712649600000,"open":"3642.38","high":"3648","low":"3580","close":"3633.54","volume":"4369608","vol_ccy":"436960.8","vol_ccy_quote":"1580723697.902","confirm":1},{"ts":1712664000000,"open":"3633.54","high":"3643.95","low":"3477","close":"3530.4","volume":"7529697","vol_ccy":"752969.7","vol_ccy_quote":"2676217435.933","confirm":1},{"ts":1712678400000,"open":"3530.39","high":"3533.96","low":"3450.38","close":"3518.82","volume":"2932256","vol_ccy":"293225.6","vol_ccy_quote":"1024910433.686","confirm":1},{"ts":1712692800000,"open":"3518.61","high":"3527.48","low":"3484.43","close":"3506","volume":"1062306","vol_ccy":"106230.6","vol_ccy_quote":"372537529.894","confirm":1},{"ts":1712707200000,"open":"3506.01","high":"3539.83","low":"3465.43","close":"3514.03","volume":"3240604","vol_ccy":"324060.4","vol_ccy_quote":"1133999780.271","confirm":1},{"ts":1712721600000,"open":"3514.03","high":"3556.72","low":"3506.48","close":"3537.47","volume":"1988641","vol_ccy":"198864.1","vol_ccy_quote":"702854574.452","confirm":1},{"ts":1712736000000,"open":"3537.47","high":"3543.28","low":"3492.82","close":"3522.18","volume":"2842582","vol_ccy":"284258.2","vol_ccy_quote":"999391716.168","confirm":1},{"ts":1712750400000,"open":"3522.17","high":"3529.71","low":"3408.14","close":"3478.69","volume":"7306827","vol_ccy":"730682.7","vol_ccy_quote":"2528724997.762","confirm":1},{"ts":1712764800000,"open":"3478.68","high":"3549.8","low":"3469.01","close":"3522.99","volume":"3526877","vol_ccy":"352687.7","vol_ccy_quote":"1237937139.706","confirm":1},{"ts":1712779200000,"open":"3523","high":"3564.42","low":"3495.3","close":"3546.59","volume":"1495131","vol_ccy":"149513.1","vol_ccy_quote":"528515302.943","confirm":1},{"ts":1712793600000,"open":"3546.58","high":"3579.64","low":"3525.02","close":"3575.99","volume":"1622821","vol_ccy":"162282.1","vol_ccy_quote":"576313787.887","confirm":1},{"ts":1712808000000,"open":"3575.99","high":"3607","low":"3553.08","close":"3583.67","volume":"1905702","vol_ccy":"190570.2","vol_ccy_quote":"681790100.842","confirm":1},{"ts":1712822400000,"open":"3583.75","high":"3618.1","low":"3515","close":"3523.39","volume":"3082775","vol_ccy":"308277.5","vol_ccy_quote":"1100337122.693","confirm":1},{"ts":1712836800000,"open":"3523.39","high":"3576.23","low":"3486.5","close":"3508.52","volume":"5559631","vol_ccy":"555963.1","vol_ccy_quote":"1959523198.309","confirm":1},{"ts":1712851200000,"open":"3508.48","high":"3523.51","low":"3473","close":"3519.01","volume":"2186162","vol_ccy":"218616.2","vol_ccy_quote":"765963834.63","confirm":1},{"ts":1712865600000,"open":"3519","high":"3533.76","low":"3490.01","close":"3502.93","volume":"967104","vol_ccy":"96710.4","vol_ccy_quote":"339556197.283","confirm":1},{"ts":1712880000000,"open":"3502.94","high":"3539.39","low":"3501.5","close":"3535.16","volume":"1305870","vol_ccy":"130587","vol_ccy_quote":"459984494.418","confirm":1},{"ts":1712894400000,"open":"3535.01","high":"3553.98","low":"3506.16","close":"3517.53","volume":"1647524","vol_ccy":"164752.4","vol_ccy_quote":"582172295.498","confirm":1},{"ts":1712908800000,"open":"3517.54","high":"3542.85","low":"3509.06","close":"3532.44","volume":"1746886","vol_ccy":"174688.6","vol_ccy_quote":"615914822.921","confirm":1},{"ts":1712923200000,"open":"3532.43","high":"3533","low":"3437.25","close":"3440.29","volume":"4599075","vol_ccy":"459907.5","vol_ccy_quote":"1596576821.049","confirm":1},{"ts":1712937600000,"open":"3440.28","high":"3454.82","low":"3055.01","close":"3206.64","volume":"15270450","vol_ccy":"1527045","vol_ccy_quote":"5002314954.107","confirm":1},{"ts":1712952000000,"open":"3206.35","high":"3256.99","low":"3201.22","close":"3237.35","volume":"2758424","vol_ccy":"275842.4","vol_ccy_quote":"889794565.433","confirm":1},{"ts":1712966400000,"open":"3237.09","high":"3237.1","low":"3142.3","close":"3230.35","volume":"4280282","vol_ccy":"428028.2","vol_ccy_quote":"1367718807.013","confirm":1},{"ts":1712980800000,"open":"3230.35","high":"3273.47","low":"3222.68","close":"3257.83","volume":"2508766","vol_ccy":"250876.6","vol_ccy_quote":"815705425.988","confirm":1},{"ts":1712995200000,"open":"3257.58","high":"3303","low":"3247.17","close":"3267.7","volume":"2445819","vol_ccy":"244581.9","vol_ccy_quote":"800253463.642","confirm":1},{"ts":1713009600000,"open":"3267.7","high":"3298","low":"3250","close":"3272.12","volume":"2241705","vol_ccy":"224170.5","vol_ccy_quote":"733735774.262","confirm":1},{"ts":1713024000000,"open":"3272.13","high":"3279.78","low":"2977","close":"3083.8","volume":"8517440","vol_ccy":"851744","vol_ccy_quote":"2702807591.366","confirm":1},{"ts":1713038400000,"open":"3083.8","high":"3094.81","low":"2786","close":"3005.44","volume":"16162237","vol_ccy":"1616223.7","vol_ccy_quote":"4757173669.56","confirm":1},{"ts":1713052800000,"open":"3005.43","high":"3018.53","low":"2901.44","close":"2970.85","volume":"5672822","vol_ccy":"567282.2","vol_ccy_quote":"1681263226.795","confirm":1},{"ts":1713067200000,"open":"2970.84","high":"3102.38","low":"2965.25","close":"3083.85","volume":"4125146","vol_ccy":"412514.6","vol_ccy_quote":"1260118057.577","confirm":1},{"ts":1713081600000,"open":"3083.85","high":"3098.93","low":"3008.2","close":"3027.44","volume":"3438377","vol_ccy":"343837.7","vol_ccy_quote":"1048035593.18","confirm":1},{"ts":1713096000000,"open":"3027.35","high":"3075.86","low":"3005.05","close":"3055","volume":"4553808","vol_ccy":"455380.8","vol_ccy_quote":"1384836389.325","confirm":1},{"ts":1713110400000,"open":"3055.4","high":"3101","low":"2977.11","close":"3073.17","volume":"6278354","vol_ccy":"627835.4","vol_ccy_quote":"1917252877.594","confirm":1},{"ts":1713124800000,"open":"3073.25","high":"3174.65","low":"3045.18","close":"3154.03","volume":"3105539","vol_ccy":"310553.9","vol_ccy_quote":"970234018.456","confirm":1},{"ts":1713139200000,"open":"3154.03","high":"3157.08","low":"3098.18","close":"3146.59","volume":"3196230","vol_ccy":"319623","vol_ccy_quote":"1000465692.666","confirm":1},{"ts":1713153600000,"open":"3146.59","high":"3255","low":"3122.23","close":"3242.28","volume":"4523518","vol_ccy":"452351.8","vol_ccy_quote":"1448801627.734","confirm":1},{"ts":1713168000000,"open":"3242.29","high":"3278.78","low":"3227.01","close":"3229.76","volume":"3369200","vol_ccy":"336920","vol_ccy_quote":"1095339683.729","confirm":1},{"ts":1713182400000,"open":"3229.76","high":"3244.54","low":"3101.68","close":"3163.27","volume":"6761951","vol_ccy":"676195.1","vol_ccy_quote":"2147588068.741","confirm":1},{"ts":1713196800000,"open":"3163.35","high":"3179.75","low":"3022.4","close":"3099.73","volume":"7282308","vol_ccy":"728230.8","vol_ccy_quote":"2258274598.478","confirm":1},{"ts":1713211200000,"open":"3099.74","high":"3129","low":"3054.84","close":"3102.39","volume":"2387085","vol_ccy":"238708.5","vol_ccy_quote":"739284552.129","confirm":1},{"ts":1713225600000,"open":"3102.4","high":"3121.44","low":"3050.79","close":"3072.79","volume":"3932021","vol_ccy":"393202.1","vol_ccy_quote":"1212368107.663","confirm":1},{"ts":1713240000000,"open":"3072.8","high":"3127","low":"2985.01","close":"3106.57","volume":"5201681","vol_ccy":"520168.1","vol_ccy_quote":"1588905012.34","confirm":1},{"ts":1713254400000,"open":"3106.56","high":"3110.9","low":"3000.05","close":"3093.27","volume":"5224090","vol_ccy":"522409","vol_ccy_quote":"1598458246.594","confirm":1},{"ts":1713268800000,"open":"3093.32","high":"3095.95","low":"3008.69","close":"3009.38","volume":"5427180","vol_ccy":"542718","vol_ccy_quote":"1659167441.843","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3085","low":"2994.36","close":"3057.77","volume":"4079795","vol_ccy":"407979.5","vol_ccy_quote":"1242002864.18","confirm":1},{"ts":1713297600000,"open":"3057.63","high":"3119.49","low":"3051.08","close":"3083.89","volume":"1450954","vol_ccy":"145095.4","vol_ccy_quote":"448066217.848","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3107.65","low":"3067.47","close":"3094.8","volume":"1765880","vol_ccy":"176588","vol_ccy_quote":"544933639.165","confirm":1},{"ts":1713326400000,"open":"3094.8","high":"3124.69","low":"3064.43","close":"3076.55","volume":"2433229","vol_ccy":"243322.9","vol_ccy_quote":"752867541.079","confirm":1},{"ts":1713340800000,"open":"3076.56","high":"3087.9","low":"3036.8","close":"3040.17","volume":"2247947","vol_ccy":"224794.7","vol_ccy_quote":"688919904.433","confirm":1},{"ts":1713355200000,"open":"3040.16","high":"3064.89","low":"2925","close":"2946.67","volume":"8735253","vol_ccy":"873525.3","vol_ccy_quote":"2610561049.933","confirm":1},{"ts":1713369600000,"open":"2946.67","high":"3043.75","low":"2913","close":"3001.6","volume":"5106065","vol_ccy":"510606.5","vol_ccy_quote":"1524300144.08","confirm":1},{"ts":1713384000000,"open":"3001.6","high":"3015.59","low":"2962.59","close":"2985.01","volume":"1480240","vol_ccy":"148024","vol_ccy_quote":"443024728.583","confirm":1},{"ts":1713398400000,"open":"2985","high":"3035.8","low":"2951","close":"3025.26","volume":"2649514","vol_ccy":"264951.4","vol_ccy_quote":"794475824.803","confirm":1},{"ts":1713412800000,"open":"3025.26","high":"3034.49","low":"2956.02","close":"2974.85","volume":"2949098.6","vol_ccy":"294909.86","vol_ccy_quote":"881584756.3009","confirm":1},{"ts":1713427200000,"open":"2974.85","high":"3066.37","low":"2953.06","close":"3045.8","volume":"3622915.9","vol_ccy":"362291.59","vol_ccy_quote":"1092375823.286","confirm":1},{"ts":1713441600000,"open":"3045.8","high":"3095","low":"2984.35","close":"3068.78","volume":"5421679.7","vol_ccy":"542167.97","vol_ccy_quote":"1652344170.4205","confirm":1},{"ts":1713456000000,"open":"3068.77","high":"3084.18","low":"3018","close":"3064.61","volume":"2610658.4","vol_ccy":"261065.84","vol_ccy_quote":"797147241.48","confirm":1},{"ts":1713470400000,"open":"3064.57","high":"3081.91","low":"3056","close":"3064.49","volume":"924277.8","vol_ccy":"92427.78","vol_ccy_quote":"283541238.3405","confirm":1},{"ts":1713484800000,"open":"3064.5","high":"3070.85","low":"2862.9","close":"2979.05","volume":"9385506.3","vol_ccy":"938550.63","vol_ccy_quote":"2769156916.5487","confirm":1},{"ts":1713499200000,"open":"2979.06","high":"3129.95","low":"2977.94","close":"3084.74","volume":"6534783.4","vol_ccy":"653478.34","vol_ccy_quote":"1992650726.2906","confirm":1},{"ts":1713513600000,"open":"3084.28","high":"3126","low":"3075.58","close":"3102.75","volume":"3349592.6","vol_ccy":"334959.26","vol_ccy_quote":"1039166950.2964","confirm":1},{"ts":1713528000000,"open":"3102.75","high":"3121.85","low":"3052.25","close":"3080.75","volume":"3294181.9","vol_ccy":"329418.19","vol_ccy_quote":"1017650618.405","confirm":1},{"ts":1713542400000,"open":"3080.74","high":"3110.17","low":"3043","close":"3104.31","volume":"2921207.6","vol_ccy":"292120.76","vol_ccy_quote":"897705297.8009","confirm":1},{"ts":1713556800000,"open":"3104.27","high":"3105.5","low":"3019.06","close":"3056.13","volume":"2118161.6","vol_ccy":"211816.16","vol_ccy_quote":"648977062.9266","confirm":1},{"ts":1713571200000,"open":"3056.12","high":"3071.39","low":"3017.35","close":"3055.84","volume":"2029898.2","vol_ccy":"202989.82","vol_ccy_quote":"618244369.3381","confirm":1},{"ts":1713585600000,"open":"3056.12","high":"3071.81","low":"3048.81","close":"3061.17","volume":"926589.6","vol_ccy":"92658.96","vol_ccy_quote":"283796751.9086","confirm":1},{"ts":1713600000000,"open":"3061.17","high":"3061.48","low":"3028.12","close":"3047.82","volume":"1576362.7","vol_ccy":"157636.27","vol_ccy_quote":"479864759.4297","confirm":1},{"ts":1713614400000,"open":"3047.81","high":"3115.35","low":"3040.34","close":"3109.16","volume":"2192547.3","vol_ccy":"219254.73","vol_ccy_quote":"674491704.9345","confirm":1},{"ts":1713628800000,"open":"3109.17","high":"3167.1","low":"3087","close":"3148.39","volume":"3274958.1","vol_ccy":"327495.81","vol_ccy_quote":"1025455546.9882","confirm":1},{"ts":1713643200000,"open":"3148.38","high":"3173.47","low":"3140.48","close":"3155.12","volume":"1300262.6","vol_ccy":"130026.26","vol_ccy_quote":"410296157.3956","confirm":1},{"ts":1713657600000,"open":"3155.12","high":"3197.82","low":"3126.54","close":"3167.01","volume":"2304389.6","vol_ccy":"230438.96","vol_ccy_quote":"729531207.5727","confirm":1},{"ts":1713672000000,"open":"3167","high":"3191.96","low":"3152","close":"3179.76","volume":"1634812.2","vol_ccy":"163481.22","vol_ccy_quote":"519091753.3348","confirm":1},{"ts":1713686400000,"open":"3179.67","high":"3186.77","low":"3153.5","close":"3168.29","volume":"1515608.2","vol_ccy":"151560.82","vol_ccy_quote":"480358236.8622","confirm":1},{"ts":1713700800000,"open":"3168.28","high":"3177.2","low":"3136.87","close":"3159.36","volume":"1869543.4","vol_ccy":"186954.34","vol_ccy_quote":"589900576.3041","confirm":1},{"ts":1713715200000,"open":"3159.36","high":"3161.88","low":"3115.31","close":"3137.11","volume":"2115405.6","vol_ccy":"211540.56","vol_ccy_quote":"663854969.1526","confirm":1},{"ts":1713729600000,"open":"3137.1","high":"3169.73","low":"3128.56","close":"3147.43","volume":"1024894.3","vol_ccy":"102489.43","vol_ccy_quote":"323021971.5041","confirm":1},{"ts":1713744000000,"open":"3147.32","high":"3210.97","low":"3128.09","close":"3190","volume":"3963700.6","vol_ccy":"396370.06","vol_ccy_quote":"1254270273.3201","confirm":1},{"ts":1713758400000,"open":"3190.01","high":"3236.5","low":"3183.5","close":"3204.22","volume":"2703134.5","vol_ccy":"270313.45","vol_ccy_quote":"868452739.5843","confirm":1},{"ts":1713772800000,"open":"3204.22","high":"3225.6","low":"3187.25","close":"3195.43","volume":"2043040","vol_ccy":"204304","vol_ccy_quote":"655275760.9546","confirm":1},{"ts":1713787200000,"open":"3195.43","high":"3212","low":"3166.33","close":"3183.74","volume":"2794536.4","vol_ccy":"279453.64","vol_ccy_quote":"891486504.6975","confirm":1},{"ts":1713801600000,"open":"3183.75","high":"3217.84","low":"3169.05","close":"3188.51","volume":"1957843.1","vol_ccy":"195784.31","vol_ccy_quote":"625308382.6771","confirm":1},{"ts":1713816000000,"open":"3188.27","high":"3224.93","low":"3183.94","close":"3199.96","volume":"1279700.4","vol_ccy":"127970.04","vol_ccy_quote":"410194461.7977","confirm":1},{"ts":1713830400000,"open":"3199.96","high":"3223.95","low":"3180.36","close":"3184.1","volume":"1449471.3","vol_ccy":"144947.13","vol_ccy_quote":"464217950.7642","confirm":1},{"ts":1713844800000,"open":"3184.09","high":"3193.91","low":"3152","close":"3160.67","volume":"1981557.9","vol_ccy":"198155.79","vol_ccy_quote":"628944587.0215","confirm":1},{"ts":1713859200000,"open":"3160.68","high":"3186.14","low":"3151.01","close":"3180","volume":"1473321.8","vol_ccy":"147332.18","vol_ccy_quote":"467110697.4338","confirm":1},{"ts":1713873600000,"open":"3179.99","high":"3265.23","low":"3172.68","close":"3225.84","volume":"4675675.6","vol_ccy":"467567.56","vol_ccy_quote":"1506941989.0619","confirm":1},{"ts":1713888000000,"open":"3225.87","high":"3246.67","low":"3212.33","close":"3218.16","volume":"1436888.1","vol_ccy":"143688.81","vol_ccy_quote":"464157830.1166","confirm":1},{"ts":1713902400000,"open":"3218.43","high":"3223.25","low":"3185.21","close":"3219.43","volume":"1193547.8","vol_ccy":"119354.78","vol_ccy_quote":"382750487.1359","confirm":1},{"ts":1713916800000,"open":"3219.44","high":"3250.01","low":"3210","close":"3238.31","volume":"1796479","vol_ccy":"179647.9","vol_ccy_quote":"580840111.7119","confirm":1},{"ts":1713931200000,"open":"3238.32","high":"3275.5","low":"3236.85","close":"3250.21","volume":"2176878.1","vol_ccy":"217687.81","vol_ccy_quote":"709166170.5797","confirm":1},{"ts":1713945600000,"open":"3250.21","high":"3288","low":"3242","close":"3281.58","volume":"2526346.1","vol_ccy":"252634.61","vol_ccy_quote":"824450218.2135","confirm":1},{"ts":1713960000000,"open":"3281.59","high":"3293.88","low":"3167","close":"3175.93","volume":"6660384","vol_ccy":"666038.4","vol_ccy_quote":"2145986678.6593","confirm":1},{"ts":1713974400000,"open":"3175.93","high":"3193.98","low":"3102.4","close":"3134.43","volume":"5067843.1","vol_ccy":"506784.31","vol_ccy_quote":"1598277617.851","confirm":1},{"ts":1713988800000,"open":"3134.42","high":"3153.19","low":"3111.02","close":"3140.66","volume":"1669061.7","vol_ccy":"166906.17","vol_ccy_quote":"522798571.6526","confirm":1},{"ts":1714003200000,"open":"3140.67","high":"3172","low":"3126.45","close":"3148.1","volume":"2188730.9","vol_ccy":"218873.09","vol_ccy_quote":"690079965.488","confirm":1},{"ts":1714017600000,"open":"3148.1","high":"3168","low":"3126.25","close":"3136.56","volume":"2136457.4","vol_ccy":"213645.74","vol_ccy_quote":"672418043.576","confirm":1},{"ts":1714032000000,"open":"3136.55","high":"3154","low":"3071.29","close":"3111.77","volume":"5318190.6","vol_ccy":"531819.06","vol_ccy_quote":"1652728422.2392","confirm":1},{"ts":1714046400000,"open":"3111.77","high":"3168.18","low":"3081.22","close":"3159.78","volume":"6432393.6","vol_ccy":"643239.36","vol_ccy_quote":"2009404331.0357","confirm":1},{"ts":1714060800000,"open":"3159.66","high":"3176.38","low":"3145.6","close":"3166","volume":"2340651.4","vol_ccy":"234065.14","vol_ccy_quote":"739423287.9314","confirm":1},{"ts":1714075200000,"open":"3166","high":"3192.56","low":"3152.03","close":"3155.92","volume":"1525822.9","vol_ccy":"152582.29","vol_ccy_quote":"483689003.7477","confirm":1},{"ts":1714089600000,"open":"3155.91","high":"3164.82","low":"3123.86","close":"3142.22","volume":"2054513.2","vol_ccy":"205451.32","vol_ccy_quote":"646298693.5936","confirm":1},{"ts":1714104000000,"open":"3142.21","high":"3154.55","low":"3129.13","close":"3135.28","volume":"1784884.2","vol_ccy":"178488.42","vol_ccy_quote":"560469068.19","confirm":1},{"ts":1714118400000,"open":"3135.28","high":"3158.47","low":"3122","close":"3129.07","volume":"2023790.6","vol_ccy":"202379.06","vol_ccy_quote":"635124028.6886","confirm":1},{"ts":1714132800000,"open":"3129.06","high":"3169.04","low":"3101.35","close":"3117.44","volume":"5241167.2","vol_ccy":"524116.72","vol_ccy_quote":"1641728761.2521","confirm":1},{"ts":1714147200000,"open":"3117.44","high":"3155.82","low":"3105.27","close":"3133.79","volume":"1905081","vol_ccy":"190508.1","vol_ccy_quote":"597342976.4372","confirm":1},{"ts":1714161600000,"open":"3133.79","high":"3154.01","low":"3120.05","close":"3131.47","volume":"944843.3","vol_ccy":"94484.33","vol_ccy_quote":"296185525.5123","confirm":1},{"ts":1714176000000,"open":"3131.46","high":"3139.3","low":"3065.8","close":"3121.93","volume":"4014954.7","vol_ccy":"401495.47","vol_ccy_quote":"1245707251.456","confirm":1},{"ts":1714190400000,"open":"3121.93","high":"3133.63","low":"3106.4","close":"3119.98","volume":"1510032.5","vol_ccy":"151003.25","vol_ccy_quote":"471275057.3018","confirm":1},{"ts":1714204800000,"open":"3120","high":"3128.7","low":"3107","close":"3124.17","volume":"1305548","vol_ccy":"130554.8","vol_ccy_quote":"407015976.9095","confirm":1},{"ts":1714219200000,"open":"3124.17","high":"3167.62","low":"3121.21","close":"3145.35","volume":"2749818.8","vol_ccy":"274981.88","vol_ccy_quote":"865120541.8673","confirm":1},{"ts":1714233600000,"open":"3145.34","high":"3286.61","low":"3143","close":"3237.67","volume":"6076283.4","vol_ccy":"607628.34","vol_ccy_quote":"1958454146.4045","confirm":1},{"ts":1714248000000,"open":"3237.68","high":"3263.83","low":"3222.04","close":"3255.04","volume":"1481341.9","vol_ccy":"148134.19","vol_ccy_quote":"480457803.2485","confirm":1},{"ts":1714262400000,"open":"3255.04","high":"3331.64","low":"3250.16","close":"3308.6","volume":"3365998.2","vol_ccy":"336599.82","vol_ccy_quote":"1108803048.2063","confirm":1},{"ts":1714276800000,"open":"3308.6","high":"3339.99","low":"3300.08","close":"3317.49","volume":"2281500.3","vol_ccy":"228150.03","vol_ccy_quote":"756765527.7759","confirm":1},{"ts":1714291200000,"open":"3317.49","high":"3325","low":"3273.65","close":"3286.91","volume":"2709016.4","vol_ccy":"270901.64","vol_ccy_quote":"893414641.3391","confirm":1},{"ts":1714305600000,"open":"3286.91","high":"3329.97","low":"3284.07","close":"3320.89","volume":"2721582.9","vol_ccy":"272158.29","vol_ccy_quote":"900710677.5616","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"3306.74","close":"3317.01","volume":"2565142.8","vol_ccy":"256514.28","vol_ccy_quote":"854427444.4888","confirm":1},{"ts":1714334400000,"open":"3317.01","high":"3321.13","low":"3252.3","close":"3263.54","volume":"2502392.6","vol_ccy":"250239.26","vol_ccy_quote":"822027862.1627","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"3165.77","close":"3177.73","volume":"5551624.6","vol_ccy":"555162.46","vol_ccy_quote":"1792808932.7369","confirm":1},{"ts":1714363200000,"open":"3177.72","high":"3208","low":"3150","close":"3187.45","volume":"4154305.3","vol_ccy":"415430.53","vol_ccy_quote":"1322777972.8405","confirm":1},{"ts":1714377600000,"open":"3187.45","high":"3196.13","low":"3146.62","close":"3160.34","volume":"2918822.4","vol_ccy":"291882.24","vol_ccy_quote":"925641786.6562","confirm":1},{"ts":1714392000000,"open":"3160.34","high":"3186.07","low":"3115.02","close":"3182.4","volume":"5663965.5","vol_ccy":"566396.55","vol_ccy_quote":"1786202984.0561","confirm":1},{"ts":1714406400000,"open":"3182.25","high":"3189.9","low":"3154.7","close":"3185.99","volume":"1878058.1","vol_ccy":"187805.81","vol_ccy_quote":"595539113.9507","confirm":1},{"ts":1714420800000,"open":"3185.99","high":"3237.31","low":"3163.36","close":"3217.79","volume":"2323156.8","vol_ccy":"232315.68","vol_ccy_quote":"745375651.6894","confirm":1},{"ts":1714435200000,"open":"3217.8","high":"3253.3","low":"3148","close":"3181.32","volume":"4744531.2","vol_ccy":"474453.12","vol_ccy_quote":"1517310959.3583","confirm":1},{"ts":1714449600000,"open":"3181.32","high":"3185.58","low":"3151.07","close":"3156.86","volume":"1785956.4","vol_ccy":"178595.64","vol_ccy_quote":"565708124.6526","confirm":1},{"ts":1714464000000,"open":"3156.85","high":"3161.48","low":"3004","close":"3007.41","volume":"8949917.8","vol_ccy":"894991.78","vol_ccy_quote":"2744178368.6715","confirm":1},{"ts":1714478400000,"open":"3007.41","high":"3037.99","low":"2965.01","close":"2994.13","volume":"7179252.6","vol_ccy":"717925.26","vol_ccy_quote":"2155078927.2667","confirm":1},{"ts":1714492800000,"open":"2994.13","high":"2998.71","low":"2920.41","close":"2928.57","volume":"5616600.9","vol_ccy":"561660.09","vol_ccy_quote":"1665274420.5509","confirm":1},{"ts":1714507200000,"open":"2928.57","high":"3030.95","low":"2927.46","close":"3014.72","volume":"3098400.9","vol_ccy":"309840.09","vol_ccy_quote":"926618078.2165","confirm":1},{"ts":1714521600000,"open":"3014.71","high":"3024","low":"2958.49","close":"3004.38","volume":"3176602","vol_ccy":"317660.2","vol_ccy_quote":"950879210.2204","confirm":1},{"ts":1714536000000,"open":"3004.38","high":"3015","low":"2856.39","close":"2869.28","volume":"6816772.4","vol_ccy":"681677.24","vol_ccy_quote":"1991226172.837","confirm":1},{"ts":1714550400000,"open":"2869.44","high":"2906.94","low":"2815","close":"2905.75","volume":"5809116.7","vol_ccy":"580911.67","vol_ccy_quote":"1664307084.9925","confirm":1},{"ts":1714564800000,"open":"2905.74","high":"2934.37","low":"2865.5","close":"2885.79","volume":"4989888.2","vol_ccy":"498988.82","vol_ccy_quote":"1446141288.9071","confirm":1},{"ts":1714579200000,"open":"2885.8","high":"3016.41","low":"2868.01","close":"2926.39","volume":"7250882.5","vol_ccy":"725088.25","vol_ccy_quote":"2134431545.3779","confirm":1},{"ts":1714593600000,"open":"2926.27","high":"2984.96","low":"2913.43","close":"2971.79","volume":"2096320.7","vol_ccy":"209632.07","vol_ccy_quote":"619878374.8642","confirm":1},{"ts":1714608000000,"open":"2971.79","high":"2982.15","low":"2892.2","close":"2929.31","volume":"2707540.6","vol_ccy":"270754.06","vol_ccy_quote":"792786535.1344","confirm":1},{"ts":1714622400000,"open":"2929.32","high":"2938.94","low":"2897.53","close":"2920.88","volume":"1777847.9","vol_ccy":"177784.79","vol_ccy_quote":"519103516.4817","confirm":1},{"ts":1714636800000,"open":"2920.88","high":"3002.4","low":"2916.01","close":"2995.41","volume":"4009053.6","vol_ccy":"400905.36","vol_ccy_quote":"1190212763.4269","confirm":1},{"ts":1714651200000,"open":"2995.41","high":"3013.76","low":"2951.21","close":"2990.45","volume":"4377179.6","vol_ccy":"437717.96","vol_ccy_quote":"1306325687.8701","confirm":1},{"ts":1714665600000,"open":"2990.45","high":"3007.38","low":"2970.53","close":"3000.54","volume":"1812798","vol_ccy":"181279.8","vol_ccy_quote":"541657915.4521","confirm":1},{"ts":1714680000000,"open":"3000.51","high":"3017.65","low":"2968.5","close":"2986.32","volume":"1697260","vol_ccy":"169726","vol_ccy_quote":"508224120.5073","confirm":1},{"ts":1714694400000,"open":"2986.32","high":"3037.88","low":"2978","close":"3009.88","volume":"2230913.2","vol_ccy":"223091.32","vol_ccy_quote":"671853681.9533","confirm":1},{"ts":1714708800000,"open":"3009.72","high":"3016.75","low":"2957.59","close":"2968.49","volume":"2098375.1","vol_ccy":"209837.51","vol_ccy_quote":"626520453.8684","confirm":1},{"ts":1714723200000,"open":"2968.5","high":"2991.66","low":"2957.82","close":"2979.6","volume":"1869181.8","vol_ccy":"186918.18","vol_ccy_quote":"555955625.2683","confirm":1},{"ts":1714737600000,"open":"2979.6","high":"3086","low":"2968.7","close":"3075.59","volume":"6316443.1","vol_ccy":"631644.31","vol_ccy_quote":"1921095780.4355","confirm":1},{"ts":1714752000000,"open":"3075.6","high":"3088.38","low":"3062.09","close":"3072.71","volume":"1465988.9","vol_ccy":"146598.89","vol_ccy_quote":"450747133.4723","confirm":1},{"ts":1714766400000,"open":"3072.7","high":"3127.7","low":"3068.91","close":"3103","volume":"1987658.7","vol_ccy":"198765.87","vol_ccy_quote":"617295875.1411","confirm":1},{"ts":1714780800000,"open":"3103.01","high":"3132.03","low":"3092.43","close":"3112.34","volume":"1593664.9","vol_ccy":"159366.49","vol_ccy_quote":"495822419.5333","confirm":1},{"ts":1714795200000,"open":"3112.35","high":"3123.69","low":"3095.58","close":"3096.39","volume":"1051021.1","vol_ccy":"105102.11","vol_ccy_quote":"326939663.4996","confirm":1},{"ts":1714809600000,"open":"3096.4","high":"3170.2","low":"3095.46","close":"3131","volume":"2633102.1","vol_ccy":"263310.21","vol_ccy_quote":"826091259.1468","confirm":1},{"ts":1714824000000,"open":"3131","high":"3159.92","low":"3114.31","close":"3126.59","volume":"1902170.6","vol_ccy":"190217.06","vol_ccy_quote":"595908493.5563","confirm":1},{"ts":1714838400000,"open":"3126.66","high":"3140.88","low":"3114.01","close":"3137.1","volume":"903480.9","vol_ccy":"90348.09","vol_ccy_quote":"282380631.6114","confirm":1},{"ts":1714852800000,"open":"3137.11","high":"3147.35","low":"3102.63","close":"3117.34","volume":"803892.5","vol_ccy":"80389.25","vol_ccy_quote":"251022986.4898","confirm":1},{"ts":1714867200000,"open":"3117.34","high":"3127","low":"3071.2","close":"3086.88","volume":"2226164.3","vol_ccy":"222616.43","vol_ccy_quote":"688591332.8274","confirm":1},{"ts":1714881600000,"open":"3086.82","high":"3116","low":"3080.65","close":"3105.73","volume":"1058849.5","vol_ccy":"105884.95","vol_ccy_quote":"328035604.761","confirm":1},{"ts":1714896000000,"open":"3105.74","high":"3173.93","low":"3103.45","close":"3138.6","volume":"2911235","vol_ccy":"291123.5","vol_ccy_quote":"914850901.4105","confirm":1},{"ts":1714910400000,"open":"3138.61","high":"3167.9","low":"3126.3","close":"3159.91","volume":"2396935","vol_ccy":"239693.5","vol_ccy_quote":"753983206.6416","confirm":1},{"ts":1714924800000,"open":"3159.9","high":"3166.48","low":"3130.5","close":"3142.99","volume":"1123343.1","vol_ccy":"112334.31","vol_ccy_quote":"353744508.514","confirm":1},{"ts":1714939200000,"open":"3142.99","high":"3146.87","low":"3120.05","close":"3136.39","volume":"754413.8","vol_ccy":"75441.38","vol_ccy_quote":"236495534.1216","confirm":1},{"ts":1714953600000,"open":"3136.38","high":"3166.2","low":"3123.55","close":"3135.2","volume":"1601976.5","vol_ccy":"160197.65","vol_ccy_quote":"503764694.3245","confirm":1},{"ts":1714968000000,"open":"3135.19","high":"3192.99","low":"3127.99","close":"3180.48","volume":"2573865.1","vol_ccy":"257386.51","vol_ccy_quote":"815818258.114","confirm":1},{"ts":1714982400000,"open":"3180.49","high":"3222.59","low":"3130.03","close":"3149.96","volume":"4899482.4","vol_ccy":"489948.24","vol_ccy_quote":"1557300304.8149","confirm":1},{"ts":1714996800000,"open":"3149.96","high":"3155.43","low":"3055.35","close":"3090.18","volume":"5757046.1","vol_ccy":"575704.61","vol_ccy_quote":"1784822177.8766","confirm":1},{"ts":1715011200000,"open":"3090.18","high":"3096.87","low":"3045.6","close":"3070.59","volume":"2408124.9","vol_ccy":"240812.49","vol_ccy_quote":"739973873.5913","confirm":1},{"ts":1715025600000,"open":"3070.59","high":"3089.99","low":"3060.59","close":"3062.53","volume":"1005015.1","vol_ccy":"100501.51","vol_ccy_quote":"309096364.4875","confirm":1},{"ts":1715040000000,"open":"3062.53","high":"3097.8","low":"3020.28","close":"3049.19","volume":"2657417.6","vol_ccy":"265741.76","vol_ccy_quote":"813639319.6766","confirm":1},{"ts":1715054400000,"open":"3049.2","high":"3082.92","low":"3044.16","close":"3077.34","volume":"1612214.5","vol_ccy":"161221.45","vol_ccy_quote":"494598120.9235","confirm":1},{"ts":1715068800000,"open":"3077.34","high":"3130.5","low":"3059.18","close":"3063.7","volume":"3897548.4","vol_ccy":"389754.84","vol_ccy_quote":"1208736294.1782","confirm":1},{"ts":1715083200000,"open":"3063.71","high":"3107.8","low":"3045","close":"3071.22","volume":"3385554.5","vol_ccy":"338555.45","vol_ccy_quote":"1040739154.5759","confirm":1},{"ts":1715097600000,"open":"3071.22","high":"3079.46","low":"3026.63","close":"3050.09","volume":"1748098","vol_ccy":"174809.8","vol_ccy_quote":"533804323.7533","confirm":1},{"ts":1715112000000,"open":"3050.09","high":"3062.49","low":"3000","close":"3006.05","volume":"2314592.9","vol_ccy":"231459.29","vol_ccy_quote":"701178539.6228","confirm":1},{"ts":1715126400000,"open":"3006.05","high":"3038.99","low":"2994.11","close":"3032.63","volume":"1935018.5","vol_ccy":"193501.85","vol_ccy_quote":"584623266.4999","confirm":1},{"ts":1715140800000,"open":"3032.63","high":"3036.96","low":"2990.01","close":"2996.04","volume":"2711165.3","vol_ccy":"271116.53","vol_ccy_quote":"816225494.4317","confirm":1},{"ts":1715155200000,"open":"2996.04","high":"3011.92","low":"2978.05","close":"2990.63","volume":"2865581.6","vol_ccy":"286558.16","vol_ccy_quote":"858139776.7701","confirm":1},{"ts":1715169600000,"open":"2990.84","high":"3033.33","low":"2985.25","close":"3007.28","volume":"3944330.4","vol_ccy":"394433.04","vol_ccy_quote":"1186697543.5861","confirm":1},{"ts":1715184000000,"open":"3007.28","high":"3024.33","low":"2986.16","close":"2999.61","volume":"1421687.2","vol_ccy":"142168.72","vol_ccy_quote":"427444243.5593","confirm":1},{"ts":1715198400000,"open":"2999.72","high":"3004.25","low":"2934.04","close":"2974.24","volume":"2741194.8","vol_ccy":"274119.48","vol_ccy_quote":"812178368.1251","confirm":1},{"ts":1715212800000,"open":"2974.24","high":"3006.95","low":"2972.37","close":"2997.8","volume":"1303415.9","vol_ccy":"130341.59","vol_ccy_quote":"390132679.5608","confirm":1},{"ts":1715227200000,"open":"2997.8","high":"3016","low":"2975.95","close":"2983.58","volume":"1723761.6","vol_ccy":"172376.16","vol_ccy_quote":"516779817.2018","confirm":1},{"ts":1715241600000,"open":"2983.59","high":"2992.56","low":"2951.19","close":"2977.87","volume":"2491875.8","vol_ccy":"249187.58","vol_ccy_quote":"740815253.1287","confirm":1},{"ts":1715256000000,"open":"2977.88","high":"3020","low":"2955.73","close":"3006.06","volume":"3251671.2","vol_ccy":"325167.12","vol_ccy_quote":"971552042.6566","confirm":1},{"ts":1715270400000,"open":"3006.07","high":"3026.49","low":"2988.54","close":"3021.58","volume":"1768841.8","vol_ccy":"176884.18","vol_ccy_quote":"532535908.691","confirm":1},{"ts":1715284800000,"open":"3021.58","high":"3060.67","low":"3015.36","close":"3036","volume":"1674163","vol_ccy":"167416.3","vol_ccy_quote":"508394339.7807","confirm":1},{"ts":1715299200000,"open":"3036.01","high":"3043","low":"3018","close":"3029.49","volume":"1105880.5","vol_ccy":"110588.05","vol_ccy_quote":"335036417.9054","confirm":1},{"ts":1715313600000,"open":"3029.49","high":"3054.26","low":"3022.02","close":"3041.76","volume":"1264550.2","vol_ccy":"126455.02","vol_ccy_quote":"384355043.3731","confirm":1},{"ts":1715328000000,"open":"3041.76","high":"3045","low":"3022.45","close":"3038.2","volume":"1093295.7","vol_ccy":"109329.57","vol_ccy_quote":"331579364.3885","confirm":1},{"ts":1715342400000,"open":"3038.2","high":"3044.14","low":"2906.14","close":"2918.19","volume":"7208936.8","vol_ccy":"720893.68","vol_ccy_quote":"2137924946.8978","confirm":1},{"ts":1715356800000,"open":"2918.19","high":"2935","low":"2874.91","close":"2901.37","volume":"4376309","vol_ccy":"437630.9","vol_ccy_quote":"1271443979.0291","confirm":1},{"ts":1715371200000,"open":"2901.38","high":"2916.95","low":"2887.28","close":"2910.73","volume":"1042755.8","vol_ccy":"104275.58","vol_ccy_quote":"302726816.4256","confirm":1},{"ts":1715385600000,"open":"2910.74","high":"2938.24","low":"2904.81","close":"2911.63","volume":"1603093.4","vol_ccy":"160309.34","vol_ccy_quote":"468122546.2136","confirm":1},{"ts":1715400000000,"open":"2911.64","high":"2928.55","low":"2906.1","close":"2921.99","volume":"729310","vol_ccy":"72931","vol_ccy_quote":"212858536.6366","confirm":1},{"ts":1715414400000,"open":"2922","high":"2925.68","low":"2885.01","close":"2903.44","volume":"1727759.9","vol_ccy":"172775.99","vol_ccy_quote":"501840132.8713","confirm":1},{"ts":1715428800000,"open":"2903.45","high":"2946.78","low":"2895.8","close":"2926.19","volume":"2241090.1","vol_ccy":"224109.01","vol_ccy_quote":"654378842.7391","confirm":1},{"ts":1715443200000,"open":"2926.2","high":"2941.36","low":"2917.61","close":"2930.63","volume":"919768.7","vol_ccy":"91976.87","vol_ccy_quote":"269308077.3616","confirm":1},{"ts":1715457600000,"open":"2930.62","high":"2931.23","low":"2906.49","close":"2912.4","volume":"661260.9","vol_ccy":"66126.09","vol_ccy_quote":"192901652.4494","confirm":1},{"ts":1715472000000,"open":"2912.41","high":"2925.93","low":"2909.35","close":"2921.05","volume":"569855.3","vol_ccy":"56985.53","vol_ccy_quote":"166317984.4428","confirm":1},{"ts":1715486400000,"open":"2921.05","high":"2933.36","low":"2901.03","close":"2908.44","volume":"1016774.8","vol_ccy":"101677.48","vol_ccy_quote":"296561691.7169","confirm":1},{"ts":1715500800000,"open":"2908.48","high":"2944.56","low":"2902.86","close":"2928","volume":"1445393.7","vol_ccy":"144539.37","vol_ccy_quote":"422738264.6057","confirm":1},{"ts":1715515200000,"open":"2928","high":"2944.48","low":"2925.34","close":"2937.83","volume":"1049593.9","vol_ccy":"104959.39","vol_ccy_quote":"307880421.4768","confirm":1},{"ts":1715529600000,"open":"2937.84","high":"2955.43","low":"2920.23","close":"2930.16","volume":"1624833.4","vol_ccy":"162483.34","vol_ccy_quote":"477312811.859","confirm":1},{"ts":1715544000000,"open":"2930.15","high":"2936.73","low":"2912.51","close":"2929.28","volume":"522167.6","vol_ccy":"52216.76","vol_ccy_quote":"152799516.1695","confirm":1},{"ts":1715558400000,"open":"2929.29","high":"2943.73","low":"2863.7","close":"2889.99","volume":"4390643.3","vol_ccy":"439064.33","vol_ccy_quote":"1270966241.1876","confirm":1},{"ts":1715572800000,"open":"2890","high":"2959.35","low":"2870","close":"2953.94","volume":"3560265.1","vol_ccy":"356026.51","vol_ccy_quote":"1037697024.5378","confirm":1},{"ts":1715587200000,"open":"2953.95","high":"2996.99","low":"2948.5","close":"2966.02","volume":"4041465.3","vol_ccy":"404146.53","vol_ccy_quote":"1201463672.4189","confirm":1},{"ts":1715601600000,"open":"2966.03","high":"2986","low":"2950.01","close":"2961.69","volume":"2345472.9","vol_ccy":"234547.29","vol_ccy_quote":"695758062.5526","confirm":1},{"ts":1715616000000,"open":"2961.69","high":"2978.8","low":"2928.1","close":"2957.27","volume":"2427999.9","vol_ccy":"242799.99","vol_ccy_quote":"717091041.738","confirm":1},{"ts":1715630400000,"open":"2957.25","high":"2960.91","low":"2938.63","close":"2950.9","volume":"611614.7","vol_ccy":"61161.47","vol_ccy_quote":"180374614.1591","confirm":1},{"ts":1715644800000,"open":"2950.88","high":"2961.52","low":"2937.13","close":"2941.17","volume":"1701997.4","vol_ccy":"170199.74","vol_ccy_quote":"501737576.0092","confirm":1},{"ts":1715659200000,"open":"2941.17","high":"2949.7","low":"2882.39","close":"2919.71","volume":"3133035.3","vol_ccy":"313303.53","vol_ccy_quote":"913030684.8901","confirm":1},{"ts":1715673600000,"open":"2919.72","high":"2920.1","low":"2896.41","close":"2907.92","volume":"1263992.2","vol_ccy":"126399.22","vol_ccy_quote":"367796905.6767","confirm":1},{"ts":1715688000000,"open":"2907.92","high":"2924.99","low":"2870","close":"2898.95","volume":"5666249.1","vol_ccy":"566624.91","vol_ccy_quote":"1642091175.972","confirm":1},{"ts":1715702400000,"open":"2898.95","high":"2901.1","low":"2860.12","close":"2894.2","volume":"2057479.8","vol_ccy":"205747.98","vol_ccy_quote":"593030735.1582","confirm":1},{"ts":1715716800000,"open":"2894.21","high":"2904.21","low":"2878.84","close":"2882.52","volume":"656739.1","vol_ccy":"65673.91","vol_ccy_quote":"189914365.4345","confirm":1},{"ts":1715731200000,"open":"2882.52","high":"2903.89","low":"2864.02","close":"2903.34","volume":"1389087.3","vol_ccy":"138908.73","vol_ccy_quote":"400891504.3467","confirm":1},{"ts":1715745600000,"open":"2903.35","high":"2921.47","low":"2898.33","close":"2916.01","volume":"1308339.6","vol_ccy":"130833.96","vol_ccy_quote":"380500365.6935","confirm":1},{"ts":1715760000000,"open":"2916","high":"2934.54","low":"2887.01","close":"2899.4","volume":"2654545.3","vol_ccy":"265454.53","vol_ccy_quote":"772621219.2347","confirm":1},{"ts":1715774400000,"open":"2899.4","high":"2993.56","low":"2893.63","close":"2976.91","volume":"7124270.2","vol_ccy":"712427.02","vol_ccy_quote":"2105313780.713","confirm":1},{"ts":1715788800000,"open":"2976.67","high":"3026.93","low":"2969.03","close":"3024.65","volume":"2606177.7","vol_ccy":"260617.77","vol_ccy_quote":"780543679.4141","confirm":1},{"ts":1715803200000,"open":"3024.65","high":"3040.92","low":"3010.2","close":"3031.72","volume":"1490986.8","vol_ccy":"149098.68","vol_ccy_quote":"450821844.4283","confirm":1},{"ts":1715817600000,"open":"3031.72","high":"3040.84","low":"2996.13","close":"3014.76","volume":"2287658.2","vol_ccy":"228765.82","vol_ccy_quote":"690400923.7079","confirm":1},{"ts":1715832000000,"open":"3014.76","high":"3021.72","low":"3004.49","close":"3016.68","volume":"1018054.4","vol_ccy":"101805.44","vol_ccy_quote":"306840718.1431","confirm":1},{"ts":1715846400000,"open":"3016.84","high":"3028.41","low":"2986.43","close":"3007.46","volume":"2031730.5","vol_ccy":"203173.05","vol_ccy_quote":"610341953.9909","confirm":1},{"ts":1715860800000,"open":"3007.45","high":"3010","low":"2930.61","close":"2957.89","volume":"4911868.1","vol_ccy":"491186.81","vol_ccy_quote":"1458112687.0124","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"2962.11","low":"2925.1","close":"2944.91","volume":"2352372.9","vol_ccy":"235237.29","vol_ccy_quote":"692990168.402","confirm":1},{"ts":1715889600000,"open":"2944.91","high":"2946.7","low":"2921.9","close":"2945.04","volume":"1193190","vol_ccy":"119319","vol_ccy_quote":"350310962.618","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"2956.88","low":"2933.2","close":"2950.26","volume":"1158541.9","vol_ccy":"115854.19","vol_ccy_quote":"341500974.2893","confirm":1},{"ts":1715918400000,"open":"2950.27","high":"3032.67","low":"2940.2","close":"3025.02","volume":"4230442.3","vol_ccy":"423044.23","vol_ccy_quote":"1267001581.4332","confirm":1},{"ts":1715932800000,"open":"3025.03","high":"3059","low":"3017.06","close":"3031.1","volume":"3474069.8","vol_ccy":"347406.98","vol_ccy_quote":"1054572083.4439","confirm":1},{"ts":1715947200000,"open":"3031.09","high":"3118.99","low":"3020.42","close":"3111.62","volume":"5881305.3","vol_ccy":"588130.53","vol_ccy_quote":"1810540096.7175","confirm":1},{"ts":1715961600000,"open":"3111.63","high":"3120","low":"3067.3","close":"3085.37","volume":"2182352.9","vol_ccy":"218235.29","vol_ccy_quote":"674757569.37","confirm":1},{"ts":1715976000000,"open":"3085.37","high":"3095.6","low":"3080.8","close":"3092.23","volume":"518889.4","vol_ccy":"51888.94","vol_ccy_quote":"160316916.9569","confirm":1},{"ts":1715990400000,"open":"3092.24","high":"3127","low":"3083.55","close":"3114.39","volume":"1806500.8","vol_ccy":"180650.08","vol_ccy_quote":"560969612.7168","confirm":1},{"ts":1716004800000,"open":"3114.42","high":"3119.48","low":"3090.57","close":"3101.51","volume":"1370251.7","vol_ccy":"137025.17","vol_ccy_quote":"424991328.0139","confirm":1},{"ts":1716019200000,"open":"3101.5","high":"3147.42","low":"3099.94","close":"3134.24","volume":"2325325.8","vol_ccy":"232532.58","vol_ccy_quote":"727488036.6204","confirm":1},{"ts":1716033600000,"open":"3134.24","high":"3135.6","low":"3095.06","close":"3111.39","volume":"2091846.3","vol_ccy":"209184.63","vol_ccy_quote":"651417286.6972","confirm":1},{"ts":1716048000000,"open":"3111.4","high":"3121.74","low":"3106.11","close":"3120.11","volume":"633114.7","vol_ccy":"63311.47","vol_ccy_quote":"197202197.6736","confirm":1},{"ts":1716062400000,"open":"3120.11","high":"3127.21","low":"3106.13","close":"3123.26","volume":"484710.6","vol_ccy":"48471.06","vol_ccy_quote":"151198408.4007","confirm":1},{"ts":1716076800000,"open":"3123.27","high":"3137.68","low":"3112.5","close":"3129.38","volume":"879522.7","vol_ccy":"87952.27","vol_ccy_quote":"275095266.9365","confirm":1},{"ts":1716091200000,"open":"3129.38","high":"3131","low":"3103.2","close":"3116.1","volume":"1234896.7","vol_ccy":"123489.67","vol_ccy_quote":"384679759.4684","confirm":1},{"ts":1716105600000,"open":"3116.1","high":"3126.36","low":"3080.02","close":"3103.1","volume":"2504471","vol_ccy":"250447.1","vol_ccy_quote":"776957039.575","confirm":1},{"ts":1716120000000,"open":"3103.23","high":"3103.59","low":"3062.22","close":"3077.53","volume":"2379673.3","vol_ccy":"237967.33","vol_ccy_quote":"732854596.9759","confirm":1},{"ts":1716134400000,"open":"3077.53","high":"3084.82","low":"3058.01","close":"3065.36","volume":"1825623.2","vol_ccy":"182562.32","vol_ccy_quote":"560232410.409","confirm":1},{"ts":1716148800000,"open":"3065.36","high":"3082.9","low":"3052.3","close":"3071.4","volume":"1004902.2","vol_ccy":"100490.22","vol_ccy_quote":"308681875.8956","confirm":1},{"ts":1716163200000,"open":"3071.39","high":"3102.22","low":"3048","close":"3087.5","volume":"2590812.9","vol_ccy":"259081.29","vol_ccy_quote":"797228431.8149","confirm":1},{"ts":1716177600000,"open":"3087.49","high":"3140.73","low":"3064.36","close":"3091.53","volume":"4287242.6","vol_ccy":"428724.26","vol_ccy_quote":"1331218623.3358","confirm":1},{"ts":1716192000000,"open":"3091.53","high":"3114.86","low":"3086.2","close":"3094.53","volume":"1831634.2","vol_ccy":"183163.42","vol_ccy_quote":"568243319.234","confirm":1},{"ts":1716206400000,"open":"3094.54","high":"3121.67","low":"3074.45","close":"3118.15","volume":"2689183.9","vol_ccy":"268918.39","vol_ccy_quote":"832059342.2001","confirm":1},{"ts":1716220800000,"open":"3118.15","high":"3459","low":"3110.51","close":"3439.08","volume":"12429449.8","vol_ccy":"1242944.98","vol_ccy_quote":"4083946182.8828","confirm":1},{"ts":1716235200000,"open":"3439.08","high":"3697.68","low":"3420.99","close":"3662.68","volume":"12790673.9","vol_ccy":"1279067.39","vol_ccy_quote":"4556683109.9173","confirm":1},{"ts":1716249600000,"open":"3662.67","high":"3723.6","low":"3640.06","close":"3695.96","volume":"6109041.4","vol_ccy":"610904.14","vol_ccy_quote":"2248938326.6546","confirm":1},{"ts":1716264000000,"open":"3695.97","high":"3699.99","low":"3626.92","close":"3661.97","volume":"3759422.1","vol_ccy":"375942.21","vol_ccy_quote":"1376484863.7712","confirm":1},{"ts":1716278400000,"open":"3661.97","high":"3827.54","low":"3650.27","close":"3777.52","volume":"7514926.5","vol_ccy":"751492.65","vol_ccy_quote":"2812600874.8961","confirm":1},{"ts":1716292800000,"open":"3777.52","high":"3838.09","low":"3745.8","close":"3778.06","volume":"9896419.2","vol_ccy":"989641.92","vol_ccy_quote":"3747400751.8655","confirm":1},{"ts":1716307200000,"open":"3778.06","high":"3845","low":"3678.76","close":"3713.92","volume":"7150728.1","vol_ccy":"715072.81","vol_ccy_quote":"2686096308.0438","confirm":1},{"ts":1716321600000,"open":"3713.92","high":"3822.58","low":"3711","close":"3790.27","volume":"2866493.8","vol_ccy":"286649.38","vol_ccy_quote":"1081846755.0213","confirm":1},{"ts":1716336000000,"open":"3790.28","high":"3815","low":"3775.45","close":"3794.18","volume":"2347122","vol_ccy":"234712.2","vol_ccy_quote":"889943279.5041","confirm":1},{"ts":1716350400000,"open":"3794.18","high":"3795.97","low":"3721.88","close":"3748.16","volume":"3607237.2","vol_ccy":"360723.72","vol_ccy_quote":"1354989139.929","confirm":1},{"ts":1716364800000,"open":"3748.17","high":"3782","low":"3690.17","close":"3691.6","volume":"3576649.1","vol_ccy":"357664.91","vol_ccy_quote":"1337332184.1979","confirm":1},{"ts":1716379200000,"open":"3691.6","high":"3773.46","low":"3653.33","close":"3761.36","volume":"8107775.8","vol_ccy":"810777.58","vol_ccy_quote":"3006941038.6369","confirm":1},{"ts":1716393600000,"open":"3761.36","high":"3798.29","low":"3700.25","close":"3737.5","volume":"4091433.3","vol_ccy":"409143.33","vol_ccy_quote":"1532723782.7772","confirm":1},{"ts":1716408000000,"open":"3737.58","high":"3783","low":"3723.44","close":"3738.13","volume":"2501012.9","vol_ccy":"250101.29","vol_ccy_quote":"938382933.1986","confirm":1},{"ts":1716422400000,"open":"3738.14","high":"3791.2","low":"3735.89","close":"3782.42","volume":"2137162.1","vol_ccy":"213716.21","vol_ccy_quote":"804682176.2202","confirm":1},{"ts":1716436800000,"open":"3782.43","high":"3834.93","low":"3760.24","close":"3813.8","volume":"3604674.8","vol_ccy":"360467.48","vol_ccy_quote":"1367301068.1653","confirm":1},{"ts":1716451200000,"open":"3813.54","high":"3926.39","low":"3791.44","close":"3918.18","volume":"6363011.1","vol_ccy":"636301.11","vol_ccy_quote":"2448562189.1656","confirm":1},{"ts":1716465600000,"open":"3918.18","high":"3950","low":"3730.01","close":"3813.74","volume":"14720865","vol_ccy":"1472086.5","vol_ccy_quote":"5638813680.4882","confirm":1},{"ts":1716480000000,"open":"3813.75","high":"3828.98","low":"3700","close":"3790.91","volume":"6975189","vol_ccy":"697518.9","vol_ccy_quote":"2628934730.4851","confirm":1},{"ts":1716494400000,"open":"3790.99","high":"3907.19","low":"3522","close":"3783.29","volume":"16048073.1","vol_ccy":"1604807.31","vol_ccy_quote":"6040880245.5523","confirm":1},{"ts":1716508800000,"open":"3783.29","high":"3831.94","low":"3742.34","close":"3803.92","volume":"2484448.9","vol_ccy":"248444.89","vol_ccy_quote":"944208570.3248","confirm":1},{"ts":1716523200000,"open":"3803.92","high":"3816.62","low":"3650.32","close":"3678.73","volume":"5670608.5","vol_ccy":"567060.85","vol_ccy_quote":"2107456315.3371","confirm":1},{"ts":1716537600000,"open":"3678.73","high":"3719","low":"3626.15","close":"3712.78","volume":"3403924.8","vol_ccy":"340392.48","vol_ccy_quote":"1251356551.6835","confirm":1},{"ts":1716552000000,"open":"3712.78","high":"3733","low":"3670","close":"3693.89","volume":"3709862","vol_ccy":"370986.2","vol_ccy_quote":"1375487141.8555","confirm":1},{"ts":1716566400000,"open":"3693.88","high":"3759.55","low":"3655.55","close":"3743.49","volume":"3356089.2","vol_ccy":"335608.92","vol_ccy_quote":"1244162498.5401","confirm":1},{"ts":1716580800000,"open":"3743.49","high":"3755.24","low":"3722.42","close":"3728.01","volume":"851746.2","vol_ccy":"85174.62","vol_ccy_quote":"318260453.0653","confirm":1},{"ts":1716595200000,"open":"3728","high":"3747.59","low":"3708.03","close":"3744.59","volume":"1017484.8","vol_ccy":"101748.48","vol_ccy_quote":"379278733.1483","confirm":1},{"ts":1716609600000,"open":"3744.59","high":"3779.99","low":"3743.05","close":"3746.78","volume":"1471865.8","vol_ccy":"147186.58","vol_ccy_quote":"553116095.02","confirm":1},{"ts":1716624000000,"open":"3746.79","high":"3775.91","low":"3736","close":"3739.43","volume":"1419634","vol_ccy":"141963.4","vol_ccy_quote":"533009920.1826","confirm":1},{"ts":1716638400000,"open":"3739.43","high":"3758.58","low":"3720.01","close":"3744.34","volume":"1540566.5","vol_ccy":"154056.65","vol_ccy_quote":"575983446.5631","confirm":1},{"ts":1716652800000,"open":"3744.33","high":"3767.4","low":"3737","close":"3758.31","volume":"663087.2","vol_ccy":"66308.72","vol_ccy_quote":"248793276.8733","confirm":1},{"ts":1716667200000,"open":"3758.3","high":"3761.15","low":"3730.86","close":"3750.62","volume":"470894.4","vol_ccy":"47089.44","vol_ccy_quote":"176346482.9439","confirm":1},{"ts":1716681600000,"open":"3750.46","high":"3772.65","low":"3731.01","close":"3771.61","volume":"1212893.3","vol_ccy":"121289.33","vol_ccy_quote":"455057348.2391","confirm":1},{"ts":1716696000000,"open":"3771.61","high":"3795.41","low":"3741.3","close":"3785.34","volume":"1483818.9","vol_ccy":"148381.89","vol_ccy_quote":"559214144.0536","confirm":1},{"ts":1716710400000,"open":"3785.24","high":"3826","low":"3776.1","close":"3813.51","volume":"2652338.2","vol_ccy":"265233.82","vol_ccy_quote":"1008672027.9947","confirm":1},{"ts":1716724800000,"open":"3813.5","high":"3877.9","low":"3791.59","close":"3832.68","volume":"3415241.5","vol_ccy":"341524.15","vol_ccy_quote":"1311021843.7334","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3884.9","low":"3830.84","close":"3879.03","volume":"1976884.9","vol_ccy":"197688.49","vol_ccy_quote":"761994170.795","confirm":1},{"ts":1716753600000,"open":"3879.03","high":"3879.67","low":"3816.83","close":"3826.38","volume":"1134700.7","vol_ccy":"113470.07","vol_ccy_quote":"435787858.4161","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3940","low":"3823","close":"3919.22","volume":"3194327.2","vol_ccy":"319432.72","vol_ccy_quote":"1245643484.1759","confirm":1},{"ts":1716782400000,"open":"3919.27","high":"3935.29","low":"3887","close":"3913.6","volume":"2060130","vol_ccy":"206013","vol_ccy_quote":"805261274.0385","confirm":1},{"ts":1716796800000,"open":"3913.6","high":"3957.97","low":"3883.11","close":"3900.6","volume":"2954749.1","vol_ccy":"295474.91","vol_ccy_quote":"1157248482.6489","confirm":1},{"ts":1716811200000,"open":"3900.61","high":"3978.63","low":"3891.21","close":"3964.72","volume":"4083888.7","vol_ccy":"408388.87","vol_ccy_quote":"1608664744.0209","confirm":1},{"ts":1716825600000,"open":"3964.71","high":"3975","low":"3852.73","close":"3873.58","volume":"2552664.9","vol_ccy":"255266.49","vol_ccy_quote":"1001031007.754","confirm":1},{"ts":1716840000000,"open":"3873.58","high":"3906.44","low":"3860.88","close":"3894.55","volume":"1346874.4","vol_ccy":"134687.44","vol_ccy_quote":"523639079.678","confirm":1},{"ts":1716854400000,"open":"3894.56","high":"3914.7","low":"3828.07","close":"3850.62","volume":"3572158.9","vol_ccy":"357215.89","vol_ccy_quote":"1379367795.2514","confirm":1},{"ts":1716868800000,"open":"3850.62","high":"3866.76","low":"3822.18","close":"3848.68","volume":"2039138.3","vol_ccy":"203913.83","vol_ccy_quote":"784398311.9173","confirm":1},{"ts":1716883200000,"open":"3848.68","high":"3932","low":"3838.56","close":"3904.44","volume":"3141385.3","vol_ccy":"314138.53","vol_ccy_quote":"1222886731.3289","confirm":1},{"ts":1716897600000,"open":"3904.43","high":"3912.92","low":"3830.08","close":"3861.12","volume":"4644192.6","vol_ccy":"464419.26","vol_ccy_quote":"1797167533.4636","confirm":1},{"ts":1716912000000,"open":"3861.13","high":"3869.65","low":"3775","close":"3841.65","volume":"3632558.1","vol_ccy":"363255.81","vol_ccy_quote":"1387120622.613","confirm":1},{"ts":1716926400000,"open":"3841.66","high":"3872.95","low":"3823.36","close":"3844.66","volume":"1202076.6","vol_ccy":"120207.66","vol_ccy_quote":"462667123.7703","confirm":1},{"ts":1716940800000,"open":"3844.66","high":"3863.88","low":"3835.41","close":"3852.14","volume":"1488270","vol_ccy":"148827","vol_ccy_quote":"573058206.9313","confirm":1},{"ts":1716955200000,"open":"3852.13","high":"3891.94","low":"3821.66","close":"3822.86","volume":"2291658.7","vol_ccy":"229165.87","vol_ccy_quote":"884504665.4378","confirm":1},{"ts":1716969600000,"open":"3822.86","high":"3829.41","low":"3782.01","close":"3811.53","volume":"3114088","vol_ccy":"311408.8","vol_ccy_quote":"1185858142.0594","confirm":1},{"ts":1716984000000,"open":"3811.53","high":"3841.17","low":"3751.65","close":"3761.07","volume":"4999973.8","vol_ccy":"499997.38","vol_ccy_quote":"1896035274.0972","confirm":1},{"ts":1716998400000,"open":"3761.07","high":"3782.95","low":"3744","close":"3750.06","volume":"1972166","vol_ccy":"197216.6","vol_ccy_quote":"741568690.8465","confirm":1},{"ts":1717012800000,"open":"3750.06","high":"3793.86","low":"3745","close":"3767.81","volume":"1518987.5","vol_ccy":"151898.75","vol_ccy_quote":"573061056.4983","confirm":1},{"ts":1717027200000,"open":"3767.8","high":"3798.88","low":"3751.34","close":"3791.89","volume":"1691579.7","vol_ccy":"169157.97","vol_ccy_quote":"638835656.7726","confirm":1},{"ts":1717041600000,"open":"3791.96","high":"3803.27","low":"3714.27","close":"3721.13","volume":"3096635.5","vol_ccy":"309663.55","vol_ccy_quote":"1162784426.4652","confirm":1},{"ts":1717056000000,"open":"3721.12","high":"3757.97","low":"3703.16","close":"3737.55","volume":"2744311.4","vol_ccy":"274431.14","vol_ccy_quote":"1023026518.8417","confirm":1},{"ts":1717070400000,"open":"3737.55","high":"3798.84","low":"3734.1","close":"3776.7","volume":"3609247.8","vol_ccy":"360924.78","vol_ccy_quote":"1361257058.7147","confirm":1},{"ts":1717084800000,"open":"3776.69","high":"3826","low":"3752.05","close":"3762.32","volume":"2793444.9","vol_ccy":"279344.49","vol_ccy_quote":"1059807367.8306","confirm":1},{"ts":1717099200000,"open":"3762.01","high":"3762.45","low":"3720","close":"3748.41","volume":"1464282.6","vol_ccy":"146428.26","vol_ccy_quote":"547777982.558","confirm":1},{"ts":1717113600000,"open":"3748.41","high":"3771.81","low":"3741.07","close":"3760.69","volume":"1193943.1","vol_ccy":"119394.31","vol_ccy_quote":"448521723.5396","confirm":1},{"ts":1717128000000,"open":"3760.69","high":"3767.19","low":"3725.03","close":"3729.84","volume":"1320386.2","vol_ccy":"132038.62","vol_ccy_quote":"494237571.0558","confirm":1},{"ts":1717142400000,"open":"3729.83","high":"3814.29","low":"3727.73","close":"3802.99","volume":"2701600.6","vol_ccy":"270160.06","vol_ccy_quote":"1019137189.3346","confirm":1},{"ts":1717156800000,"open":"3802.99","high":"3853","low":"3743.62","close":"3745.56","volume":"5398171.8","vol_ccy":"539817.18","vol_ccy_quote":"2050913361.6394","confirm":1},{"ts":1717171200000,"open":"3745.56","high":"3795.5","low":"3722.65","close":"3786.33","volume":"2751126.9","vol_ccy":"275112.69","vol_ccy_quote":"1034046047.0855","confirm":1},{"ts":1717185600000,"open":"3786.51","high":"3801.97","low":"3741.56","close":"3762.68","volume":"1386107.5","vol_ccy":"138610.75","vol_ccy_quote":"523008479.7012","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3782.75","low":"3752.78","close":"3778.92","volume":"1080225.4","vol_ccy":"108022.54","vol_ccy_quote":"407298265.232","confirm":1},{"ts":1717214400000,"open":"3778.93","high":"3794.12","low":"3768.44","close":"3772.76","volume":"1104305.8","vol_ccy":"110430.58","vol_ccy_quote":"417750529.3982","confirm":1},{"ts":1717228800000,"open":"3772.76","high":"3811.53","low":"3772.03","close":"3788.46","volume":"1525195","vol_ccy":"152519.5","vol_ccy_quote":"578510048.2057","confirm":1},{"ts":1717243200000,"open":"3788.45","high":"3814.65","low":"3787.1","close":"3798.8","volume":"1277238.8","vol_ccy":"127723.88","vol_ccy_quote":"485927757.4583","confirm":1},{"ts":1717257600000,"open":"3798.79","high":"3811.26","low":"3790.04","close":"3804.37","volume":"900960.8","vol_ccy":"90096.08","vol_ccy_quote":"342415628.4544","confirm":1},{"ts":1717272000000,"open":"3804.37","high":"3834.33","low":"3800.16","close":"3815.61","volume":"774455.4","vol_ccy":"77445.54","vol_ccy_quote":"295688038.4889","confirm":1},{"ts":1717286400000,"open":"3815.62","high":"3838.4","low":"3797.51","close":"3807.36","volume":"1635512.4","vol_ccy":"163551.24","vol_ccy_quote":"624357414.4797","confirm":1},{"ts":1717300800000,"open":"3807.37","high":"3823.75","low":"3791.65","close":"3793.57","volume":"1082496.8","vol_ccy":"108249.68","vol_ccy_quote":"412192407.6786","confirm":1},{"ts":1717315200000,"open":"3793.56","high":"3810.71","low":"3771.03","close":"3805.01","volume":"2140465.3","vol_ccy":"214046.53","vol_ccy_quote":"810768153.4413","confirm":1},{"ts":1717329600000,"open":"3805.01","high":"3810.87","low":"3776.51","close":"3800.03","volume":"1459120.6","vol_ccy":"145912.06","vol_ccy_quote":"553937299.1267","confirm":1},{"ts":1717344000000,"open":"3800.04","high":"3804.84","low":"3751.07","close":"3782.51","volume":"1466369.9","vol_ccy":"146636.99","vol_ccy_quote":"553138503.7997","confirm":1},{"ts":1717358400000,"open":"3782.51","high":"3798.05","low":"3768.15","close":"3782.02","volume":"748061.6","vol_ccy":"74806.16","vol_ccy_quote":"283158128.0629","confirm":1},{"ts":1717372800000,"open":"3782.03","high":"3824.17","low":"3762.56","close":"3800.77","volume":"1996631.4","vol_ccy":"199663.14","vol_ccy_quote":"758308163.8557","confirm":1},{"ts":1717387200000,"open":"3800.78","high":"3843.47","low":"3795.67","close":"3818","volume":"2030155.4","vol_ccy":"203015.54","vol_ccy_quote":"776014302.1237","confirm":1},{"ts":1717401600000,"open":"3818.01","high":"3839.81","low":"3805.24","close":"3810.05","volume":"1456566.6","vol_ccy":"145656.66","vol_ccy_quote":"556336376.2037","confirm":1},{"ts":1717416000000,"open":"3810.06","high":"3852.5","low":"3757.32","close":"3796.58","volume":"4881185.4","vol_ccy":"488118.54","vol_ccy_quote":"1857835503.5099","confirm":1},{"ts":1717430400000,"open":"3796.59","high":"3798.5","low":"3760","close":"3774.11","volume":"1603300.1","vol_ccy":"160330.01","vol_ccy_quote":"605462016.9549","confirm":1},{"ts":1717444800000,"open":"3774.5","high":"3787.17","low":"3760.1","close":"3767.36","volume":"990321.8","vol_ccy":"99032.18","vol_ccy_quote":"373548410.0354","confirm":1},{"ts":1717459200000,"open":"3767.36","high":"3786.34","low":"3725","close":"3774.71","volume":"2141656.9","vol_ccy":"214165.69","vol_ccy_quote":"805927043.4009","confirm":1},{"ts":1717473600000,"open":"3774.72","high":"3780.38","low":"3752.85","close":"3776","volume":"1113144.4","vol_ccy":"111314.44","vol_ccy_quote":"419438729.7033","confirm":1},{"ts":1717488000000,"open":"3776.01","high":"3784.67","low":"3742","close":"3766","volume":"1581682.4","vol_ccy":"158168.24","vol_ccy_quote":"595060813.162","confirm":1},{"ts":1717502400000,"open":"3766","high":"3818.78","low":"3754.02","close":"3810.33","volume":"3553356","vol_ccy":"355335.6","vol_ccy_quote":"1344723947.7388","confirm":1},{"ts":1717516800000,"open":"3810.34","high":"3833.64","low":"3776.62","close":"3800.79","volume":"2337191.6","vol_ccy":"233719.16","vol_ccy_quote":"891105149.6898","confirm":1},{"ts":1717531200000,"open":"3800.79","high":"3823.47","low":"3793.2","close":"3810.64","volume":"719170.8","vol_ccy":"71917.08","vol_ccy_quote":"274128776.7663","confirm":1},{"ts":1717545600000,"open":"3810.64","high":"3842","low":"3800.43","close":"3812.22","volume":"1647119.7","vol_ccy":"164711.97","vol_ccy_quote":"629127086.6464","confirm":1},{"ts":1717560000000,"open":"3812.21","high":"3822","low":"3778.24","close":"3809.8","volume":"2264810.7","vol_ccy":"226481.07","vol_ccy_quote":"860753504.9371","confirm":1},{"ts":1717574400000,"open":"3809.8","high":"3812.3","low":"3788.88","close":"3805.53","volume":"1193650.2","vol_ccy":"119365.02","vol_ccy_quote":"453730653.3255","confirm":1},{"ts":1717588800000,"open":"3805.54","high":"3825.59","low":"3782.18","close":"3814.48","volume":"2530251.7","vol_ccy":"253025.17","vol_ccy_quote":"963032586.5866","confirm":1},{"ts":1717603200000,"open":"3814.48","high":"3877.99","low":"3796.84","close":"3876.72","volume":"2776257","vol_ccy":"277625.7","vol_ccy_quote":"1067219477.1349","confirm":1},{"ts":1717617600000,"open":"3876.72","high":"3888","low":"3842.2","close":"3866.25","volume":"1289101.8","vol_ccy":"128910.18","vol_ccy_quote":"497950274.1754","confirm":1},{"ts":1717632000000,"open":"3866.24","high":"3879.87","low":"3853.44","close":"3862.29","volume":"1014459.3","vol_ccy":"101445.93","vol_ccy_quote":"392262332.5678","confirm":1},{"ts":1717646400000,"open":"3862.29","high":"3865.8","low":"3841.71","close":"3852.59","volume":"1220120.9","vol_ccy":"122012.09","vol_ccy_quote":"469929258.6774","confirm":1},{"ts":1717660800000,"open":"3852.58","high":"3857.86","low":"3843","close":"3850.89","volume":"803037.3","vol_ccy":"80303.73","vol_ccy_quote":"309159416.716","confirm":1},{"ts":1717675200000,"open":"3850.89","high":"3868.63","low":"3822.2","close":"3844.91","volume":"2289438.5","vol_ccy":"228943.85","vol_ccy_quote":"879655893.1663","confirm":1},{"ts":1717689600000,"open":"3844.9","high":"3856.03","low":"3786.51","close":"3790.89","volume":"2283842.8","vol_ccy":"228384.28","vol_ccy_quote":"872856337.7347","confirm":1},{"ts":1717704000000,"open":"3790.88","high":"3816","low":"3758.48","close":"3813.75","volume":"1832142.2","vol_ccy":"183214.22","vol_ccy_quote":"693976766.3526","confirm":1},{"ts":1717718400000,"open":"3813.76","high":"3814.29","low":"3791.98","close":"3807.47","volume":"918436.1","vol_ccy":"91843.61","vol_ccy_quote":"349450142.0399","confirm":1},{"ts":1717732800000,"open":"3807.47","high":"3827.43","low":"3806.74","close":"3816.77","volume":"931833.8","vol_ccy":"93183.38","vol_ccy_quote":"355745286.3747","confirm":1},{"ts":1717747200000,"open":"3816.77","high":"3840.98","low":"3801.51","close":"3835.63","volume":"1118303.5","vol_ccy":"111830.35","vol_ccy_quote":"427225313.8559","confirm":1},{"ts":1717761600000,"open":"3835.63","high":"3842.48","low":"3771.95","close":"3800.61","volume":"4116405.7","vol_ccy":"411640.57","vol_ccy_quote":"1566913725.2173","confirm":1},{"ts":1717776000000,"open":"3800.6","high":"3808.74","low":"3565.41","close":"3686.91","volume":"8186470.6","vol_ccy":"818647.06","vol_ccy_quote":"3017260563.8403","confirm":1},{"ts":1717790400000,"open":"3686.91","high":"3700.87","low":"3670","close":"3679.14","volume":"995801","vol_ccy":"99580.1","vol_ccy_quote":"367036400.6587","confirm":1},{"ts":1717804800000,"open":"3679.13","high":"3693","low":"3674.35","close":"3690.17","volume":"601189.2","vol_ccy":"60118.92","vol_ccy_quote":"221653817.1527","confirm":1},{"ts":1717819200000,"open":"3690.16","high":"3709.87","low":"3677.55","close":"3709.01","volume":"825991","vol_ccy":"82599.1","vol_ccy_quote":"305069007.9213","confirm":1},{"ts":1717833600000,"open":"3709.01","high":"3709.62","low":"3678","close":"3682.95","volume":"1034007.3","vol_ccy":"103400.73","vol_ccy_quote":"381650649.4494","confirm":1},{"ts":1717848000000,"open":"3682.95","high":"3697.75","low":"3660","close":"3687.54","volume":"1383134.4","vol_ccy":"138313.44","vol_ccy_quote":"509414789.8996","confirm":1},{"ts":1717862400000,"open":"3687.54","high":"3694.87","low":"3671.04","close":"3682.22","volume":"599652.2","vol_ccy":"59965.22","vol_ccy_quote":"220984214.2357","confirm":1},{"ts":1717876800000,"open":"3682.21","high":"3684.71","low":"3670.01","close":"3681.72","volume":"454842.6","vol_ccy":"45484.26","vol_ccy_quote":"167250993.8406","confirm":1},{"ts":1717891200000,"open":"3681.71","high":"3685.9","low":"3666.86","close":"3675.01","volume":"586699.9","vol_ccy":"58669.99","vol_ccy_quote":"215640928.7338","confirm":1},{"ts":1717905600000,"open":"3675","high":"3691.02","low":"3670.06","close":"3685.66","volume":"689857.8","vol_ccy":"68985.78","vol_ccy_quote":"254039745.2","confirm":1},{"ts":1717920000000,"open":"3685.66","high":"3694","low":"3682.56","close":"3693.49","volume":"380848.2","vol_ccy":"38084.82","vol_ccy_quote":"140487781.6288","confirm":1},{"ts":1717934400000,"open":"3693.49","high":"3713.31","low":"3681","close":"3690.61","volume":"1405597.7","vol_ccy":"140559.77","vol_ccy_quote":"519380964.7614","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3709.4","low":"3689.06","close":"3700.97","volume":"565233.9","vol_ccy":"56523.39","vol_ccy_quote":"209156116.1236","confirm":1},{"ts":1717963200000,"open":"3700.97","high":"3727","low":"3695","close":"3706.43","volume":"633776.6","vol_ccy":"63377.66","vol_ccy_quote":"235109651.7028","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3707.26","low":"3680.5","close":"3684.56","volume":"721675.7","vol_ccy":"72167.57","vol_ccy_quote":"266477642.6","confirm":1},{"ts":1717992000000,"open":"3684.57","high":"3692.37","low":"3644.03","close":"3648.88","volume":"1452547.5","vol_ccy":"145254.75","vol_ccy_quote":"533349508.2425","confirm":1},{"ts":1718006400000,"open":"3648.87","high":"3681.93","low":"3647.34","close":"3676.13","volume":"1169620.8","vol_ccy":"116962.08","vol_ccy_quote":"429248142.0664","confirm":1},{"ts":1718020800000,"open":"3676.14","high":"3714.6","low":"3663.33","close":"3701.94","volume":"1690651.5","vol_ccy":"169065.15","vol_ccy_quote":"622964518.5048","confirm":1},{"ts":1718035200000,"open":"3701.95","high":"3705.95","low":"3664.07","close":"3669.3","volume":"1076229.8","vol_ccy":"107622.98","vol_ccy_quote":"396775897.1647","confirm":1},{"ts":1718049600000,"open":"3669.29","high":"3677.47","low":"3650.59","close":"3668.77","volume":"833015","vol_ccy":"83301.5","vol_ccy_quote":"305348955.3499","confirm":1},{"ts":1718064000000,"open":"3668.77","high":"3673.54","low":"3566.37","close":"3596.34","volume":"4233875.6","vol_ccy":"423387.56","vol_ccy_quote":"1529642537.9382","confirm":1},{"ts":1718078400000,"open":"3596.33","high":"3596.33","low":"3491.6","close":"3534","volume":"4650299.7","vol_ccy":"465029.97","vol_ccy_quote":"1651060839.9085","confirm":1},{"ts":1718092800000,"open":"3534","high":"3549","low":"3503.6","close":"3530.4","volume":"2969276.6","vol_ccy":"296927.66","vol_ccy_quote":"1046887005.4385","confirm":1},{"ts":1718107200000,"open":"3530.4","high":"3546.84","low":"3426.53","close":"3446.84","volume":"5347931.7","vol_ccy":"534793.17","vol_ccy_quote":"1867727277.5842","confirm":1},{"ts":1718121600000,"open":"3446.83","high":"3502","low":"3431.4","close":"3497","volume":"3112006.3","vol_ccy":"311200.63","vol_ccy_quote":"1079441720.5937","confirm":1},{"ts":1718136000000,"open":"3496.99","high":"3509.8","low":"3483.36","close":"3497.06","volume":"645637","vol_ccy":"64563.7","vol_ccy_quote":"225744520.9941","confirm":1},{"ts":1718150400000,"open":"3497.06","high":"3514.57","low":"3461.18","close":"3509.9","volume":"1589797.3","vol_ccy":"158979.73","vol_ccy_quote":"554972468.3948","confirm":1},{"ts":1718164800000,"open":"3509.91","high":"3532.64","low":"3507.5","close":"3526.94","volume":"1343317.4","vol_ccy":"134331.74","vol_ccy_quote":"472902198.0209","confirm":1},{"ts":1718179200000,"open":"3526.95","high":"3563.6","low":"3517.15","close":"3531.57","volume":"1753534.5","vol_ccy":"175353.45","vol_ccy_quote":"620984417.2089","confirm":1},{"ts":1718193600000,"open":"3531.72","high":"3657.7","low":"3531.15","close":"3618.29","volume":"6339446.4","vol_ccy":"633944.64","vol_ccy_quote":"2291887410.9541","confirm":1},{"ts":1718208000000,"open":"3618.48","high":"3626.29","low":"3513.32","close":"3529.38","volume":"5761914.3","vol_ccy":"576191.43","vol_ccy_quote":"2061360713.6819","confirm":1},{"ts":1718222400000,"open":"3529.22","high":"3575.66","low":"3522","close":"3560.65","volume":"1272370.8","vol_ccy":"127237.08","vol_ccy_quote":"452264577.7346","confirm":1},{"ts":1718236800000,"open":"3560.65","high":"3562.4","low":"3477.01","close":"3503.69","volume":"2487390.5","vol_ccy":"248739.05","vol_ccy_quote":"874709421.734","confirm":1},{"ts":1718251200000,"open":"3503.69","high":"3518.03","low":"3480","close":"3507.67","volume":"1379422.8","vol_ccy":"137942.28","vol_ccy_quote":"483191329.6567","confirm":1},{"ts":1718265600000,"open":"3507.67","high":"3512.27","low":"3472.81","close":"3497.48","volume":"1746801.3","vol_ccy":"174680.13","vol_ccy_quote":"610281811.5224","confirm":1},{"ts":1718280000000,"open":"3497.49","high":"3538.42","low":"3432.63","close":"3443.11","volume":"6301622","vol_ccy":"630162.2","vol_ccy_quote":"2201437294.1876","confirm":1},{"ts":1718294400000,"open":"3443.11","high":"3492.57","low":"3427.63","close":"3481.99","volume":"2037743.8","vol_ccy":"203774.38","vol_ccy_quote":"705282721.698","confirm":1},{"ts":1718308800000,"open":"3481.99","high":"3491.78","low":"3461.32","close":"3469.97","volume":"864774.8","vol_ccy":"86477.48","vol_ccy_quote":"300578493.5417","confirm":1},{"ts":1718323200000,"open":"3469.97","high":"3510.61","low":"3458.26","close":"3491.05","volume":"1564322.1","vol_ccy":"156432.21","vol_ccy_quote":"545376545.8697","confirm":1},{"ts":1718337600000,"open":"3491.1","high":"3533.24","low":"3491.1","close":"3515.67","volume":"1698773","vol_ccy":"169877.3","vol_ccy_quote":"597271464.6643","confirm":1},{"ts":1718352000000,"open":"3515.67","high":"3530","low":"3505.8","close":"3515.87","volume":"1183794.3","vol_ccy":"118379.43","vol_ccy_quote":"416395451.822","confirm":1},{"ts":1718366400000,"open":"3515.87","high":"3525.78","low":"3461.02","close":"3461.77","volume":"2873339.3","vol_ccy":"287333.93","vol_ccy_quote":"1003112386.4176","confirm":1},{"ts":1718380800000,"open":"3461.77","high":"3467.73","low":"3362.02","close":"3405.82","volume":"5786141.9","vol_ccy":"578614.19","vol_ccy_quote":"1969889349.2564","confirm":1},{"ts":1718395200000,"open":"3405.83","high":"3530","low":"3404.05","close":"3481.28","volume":"3072467.1","vol_ccy":"307246.71","vol_ccy_quote":"1066350122.0153","confirm":1},{"ts":1718409600000,"open":"3481.28","high":"3505","low":"3472.22","close":"3503.89","volume":"1253311","vol_ccy":"125331.1","vol_ccy_quote":"437310347.8463","confirm":1},{"ts":1718424000000,"open":"3503.9","high":"3557.83","low":"3497.54","close":"3529","volume":"2923663","vol_ccy":"292366.3","vol_ccy_quote":"1032199883.6345","confirm":1},{"ts":1718438400000,"open":"3528.98","high":"3542.99","low":"3518.28","close":"3538.4","volume":"1183028.2","vol_ccy":"118302.82","vol_ccy_quote":"417842021.7349","confirm":1},{"ts":1718452800000,"open":"3538.41","high":"3594.29","low":"3537.01","close":"3565.48","volume":"2872139.1","vol_ccy":"287213.91","vol_ccy_quote":"1023571945.1505","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3576.37","low":"3551.04","close":"3559.19","volume":"1368421","vol_ccy":"136842.1","vol_ccy_quote":"487448120.2613","confirm":1},{"ts":1718481600000,"open":"3559.2","high":"3575.79","low":"3536.6","close":"3569.09","volume":"895502.3","vol_ccy":"89550.23","vol_ccy_quote":"318514914.9584","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3574.29","low":"3548.2","close":"3554.71","volume":"928379","vol_ccy":"92837.9","vol_ccy_quote":"330649678.0606","confirm":1},{"ts":1718510400000,"open":"3554.71","high":"3575","low":"3540.63","close":"3561.96","volume":"1032558.5","vol_ccy":"103255.85","vol_ccy_quote":"367685311.9626","confirm":1},{"ts":1718524800000,"open":"3561.97","high":"3570.39","low":"3547.3","close":"3555.48","volume":"1045340.1","vol_ccy":"104534.01","vol_ccy_quote":"371957615.2506","confirm":1},{"ts":1718539200000,"open":"3555.48","high":"3612.49","low":"3553.01","close":"3591.29","volume":"2374306.8","vol_ccy":"237430.68","vol_ccy_quote":"851756899.0696","confirm":1},{"ts":1718553600000,"open":"3591.3","high":"3608.88","low":"3586.11","close":"3598.89","volume":"1101011.7","vol_ccy":"110101.17","vol_ccy_quote":"395987893.9981","confirm":1},{"ts":1718568000000,"open":"3598.88","high":"3656","low":"3589.08","close":"3624.01","volume":"2042707.6","vol_ccy":"204270.76","vol_ccy_quote":"741320499.1203","confirm":1},{"ts":1718582400000,"open":"3624.01","high":"3638","low":"3576.17","close":"3582.6","volume":"2293863.3","vol_ccy":"229386.33","vol_ccy_quote":"826515994.4979","confirm":1},{"ts":1718596800000,"open":"3582.6","high":"3596.73","low":"3538","close":"3553.53","volume":"2541959.5","vol_ccy":"254195.95","vol_ccy_quote":"906434274.2363","confirm":1},{"ts":1718611200000,"open":"3553.52","high":"3561.5","low":"3491","close":"3527.59","volume":"3660910.7","vol_ccy":"366091.07","vol_ccy_quote":"1289341065.2084","confirm":1},{"ts":1718625600000,"open":"3527.58","high":"3546.92","low":"3483.6","close":"3497.04","volume":"3973543.5","vol_ccy":"397354.35","vol_ccy_quote":"1397569875.4783","confirm":1},{"ts":1718640000000,"open":"3497.03","high":"3578.94","low":"3465.75","close":"3553.61","volume":"4499492.4","vol_ccy":"449949.24","vol_ccy_quote":"1587385225.0464","confirm":1},{"ts":1718654400000,"open":"3553.62","high":"3556.2","low":"3500.02","close":"3511.11","volume":"1640331.2","vol_ccy":"164033.12","vol_ccy_quote":"577529242.3816","confirm":1},{"ts":1718668800000,"open":"3511.11","high":"3517.08","low":"3346","close":"3441.87","volume":"6700380.5","vol_ccy":"670038.05","vol_ccy_quote":"2295114858.4976","confirm":1},{"ts":1718683200000,"open":"3441.87","high":"3463.5","low":"3429.16","close":"3443.84","volume":"1738900.4","vol_ccy":"173890.04","vol_ccy_quote":"599393550.9286","confirm":1},{"ts":1718697600000,"open":"3443.85","high":"3451.42","low":"3392","close":"3414.93","volume":"2480844.6","vol_ccy":"248084.46","vol_ccy_quote":"848730428.8448","confirm":1},{"ts":1718712000000,"open":"3414.94","high":"3441.55","low":"3370.94","close":"3423.66","volume":"5890103","vol_ccy":"589010.3","vol_ccy_quote":"2005082056.8647","confirm":1},{"ts":1718726400000,"open":"3424.32","high":"3436.82","low":"3385.53","close":"3423.24","volume":"2792704.1","vol_ccy":"279270.41","vol_ccy_quote":"952523816.4118","confirm":1},{"ts":1718740800000,"open":"3423.25","high":"3488.98","low":"3412.46","close":"3483.11","volume":"2407237.7","vol_ccy":"240723.77","vol_ccy_quote":"833129657.4837","confirm":1},{"ts":1718755200000,"open":"3483.11","high":"3573","low":"3465.38","close":"3565.24","volume":"3994034.6","vol_ccy":"399403.46","vol_ccy_quote":"1408465840.6445","confirm":1},{"ts":1718769600000,"open":"3565.25","high":"3585","low":"3533.7","close":"3544.88","volume":"2267946.7","vol_ccy":"226794.67","vol_ccy_quote":"807109498.8084","confirm":1},{"ts":1718784000000,"open":"3544.87","high":"3564.97","low":"3518","close":"3537.16","volume":"2569428.6","vol_ccy":"256942.86","vol_ccy_quote":"909158456.3202","confirm":1},{"ts":1718798400000,"open":"3537.16","high":"3550.87","low":"3512.98","close":"3529.39","volume":"1908589.8","vol_ccy":"190858.98","vol_ccy_quote":"673816446.0234","confirm":1},{"ts":1718812800000,"open":"3529.39","high":"3588","low":"3523.16","close":"3546.6","volume":"2944557.3","vol_ccy":"294455.73","vol_ccy_quote":"1047668978.2974","confirm":1},{"ts":1718827200000,"open":"3546.6","high":"3577.32","low":"3532.29","close":"3560","volume":"1242666.7","vol_ccy":"124266.67","vol_ccy_quote":"442099738.7283","confirm":1},{"ts":1718841600000,"open":"3560.01","high":"3594.94","low":"3533","close":"3553.65","volume":"2098980.6","vol_ccy":"209898.06","vol_ccy_quote":"747061957.5366","confirm":1},{"ts":1718856000000,"open":"3553.64","high":"3616.49","low":"3544.5","close":"3607.27","volume":"2989112.9","vol_ccy":"298911.29","vol_ccy_quote":"1072316858.9214","confirm":1},{"ts":1718870400000,"open":"3607.28","high":"3626","low":"3572.19","close":"3599.01","volume":"3006736.8","vol_ccy":"300673.68","vol_ccy_quote":"1081859705.1126","confirm":1},{"ts":1718884800000,"open":"3599","high":"3611.5","low":"3491.55","close":"3506.51","volume":"5531264.4","vol_ccy":"553126.44","vol_ccy_quote":"1958462653.5922","confirm":1},{"ts":1718899200000,"open":"3506.5","high":"3542.12","low":"3486.5","close":"3536.4","volume":"2258594.4","vol_ccy":"225859.44","vol_ccy_quote":"793857503.6257","confirm":1},{"ts":1718913600000,"open":"3536.4","high":"3538.95","low":"3510.71","close":"3512.83","volume":"682871.2","vol_ccy":"68287.12","vol_ccy_quote":"240383485.5187","confirm":1},{"ts":1718928000000,"open":"3512.84","high":"3536.6","low":"3491.48","close":"3501.87","volume":"2046978.3","vol_ccy":"204697.83","vol_ccy_quote":"718694528.8802","confirm":1},{"ts":1718942400000,"open":"3501.87","high":"3522.85","low":"3467","close":"3474.7","volume":"2113682.4","vol_ccy":"211368.24","vol_ccy_quote":"739262987.6471","confirm":1},{"ts":1718956800000,"open":"3474.7","high":"3532.89","low":"3446.5","close":"3503.34","volume":"4292786.4","vol_ccy":"429278.64","vol_ccy_quote":"1498836240.0962","confirm":1},{"ts":1718971200000,"open":"3503.34","high":"3519.84","low":"3455","close":"3492.61","volume":"4109618.8","vol_ccy":"410961.88","vol_ccy_quote":"1434256123.8033","confirm":1},{"ts":1718985600000,"open":"3492.83","high":"3537.67","low":"3470.95","close":"3535.28","volume":"2282076.7","vol_ccy":"228207.67","vol_ccy_quote":"798516940.4248","confirm":1},{"ts":1719000000000,"open":"3535.28","high":"3547.56","low":"3498.58","close":"3518.42","volume":"1094265.7","vol_ccy":"109426.57","vol_ccy_quote":"385523803.7846","confirm":1},{"ts":1719014400000,"open":"3518.42","high":"3521.66","low":"3494.49","close":"3506.73","volume":"1024730.4","vol_ccy":"102473.04","vol_ccy_quote":"359254966.4664","confirm":1},{"ts":1719028800000,"open":"3506.73","high":"3510.12","low":"3487.59","close":"3494.54","volume":"922645.4","vol_ccy":"92264.54","vol_ccy_quote":"322962203.6034","confirm":1},{"ts":1719043200000,"open":"3494.54","high":"3499.53","low":"3476.07","close":"3493.4","volume":"1085388.1","vol_ccy":"108538.81","vol_ccy_quote":"378633703.1174","confirm":1},{"ts":1719057600000,"open":"3493.4","high":"3511.46","low":"3487.2","close":"3505.2","volume":"988144.6","vol_ccy":"98814.46","vol_ccy_quote":"345832693.1555","confirm":1},{"ts":1719072000000,"open":"3505.2","high":"3508.45","low":"3485.55","close":"3491.71","volume":"715985.9","vol_ccy":"71598.59","vol_ccy_quote":"250406808.5195","confirm":1},{"ts":1719086400000,"open":"3491.7","high":"3508.99","low":"3485.62","close":"3495.44","volume":"500646.7","vol_ccy":"50064.67","vol_ccy_quote":"175146788.7924","confirm":1},{"ts":1719100800000,"open":"3495.43","high":"3518.88","low":"3494.8","close":"3518.88","volume":"805987.9","vol_ccy":"80598.79","vol_ccy_quote":"282858547.1197","confirm":1},{"ts":1719115200000,"open":"3518.87","high":"3521.66","low":"3506.54","close":"3512.33","volume":"646774.9","vol_ccy":"64677.49","vol_ccy_quote":"227222968.295","confirm":1},{"ts":1719129600000,"open":"3512.34","high":"3513.06","low":"3487.5","close":"3499","volume":"864081.9","vol_ccy":"86408.19","vol_ccy_quote":"302380627.97","confirm":1},{"ts":1719144000000,"open":"3499","high":"3504.99","low":"3472.06","close":"3475.64","volume":"1646166.2","vol_ccy":"164616.62","vol_ccy_quote":"574236064.576","confirm":1},{"ts":1719158400000,"open":"3475.64","high":"3483.56","low":"3461","close":"3480.47","volume":"1048907.9","vol_ccy":"104890.79","vol_ccy_quote":"364333073.9145","confirm":1},{"ts":1719172800000,"open":"3480.47","high":"3480.93","low":"3399","close":"3420.89","volume":"2584446.2","vol_ccy":"258444.62","vol_ccy_quote":"886499965.714","confirm":1},{"ts":1719187200000,"open":"3420.89","high":"3436.68","low":"3386.64","close":"3403.26","volume":"2416915.3","vol_ccy":"241691.53","vol_ccy_quote":"825076640.1816","confirm":1},{"ts":1719201600000,"open":"3403.27","high":"3414.61","low":"3353.32","close":"3369.32","volume":"3938709.2","vol_ccy":"393870.92","vol_ccy_quote":"1330602477.9152","confirm":1},{"ts":1719216000000,"open":"3369.32","high":"3394.7","low":"3210.04","close":"3320.74","volume":"7712074.2","vol_ccy":"771207.42","vol_ccy_quote":"2555198069.7512","confirm":1},{"ts":1719230400000,"open":"3320.74","high":"3336.7","low":"3261.88","close":"3281.31","volume":"4177618.3","vol_ccy":"417761.83","vol_ccy_quote":"1380867008.771","confirm":1},{"ts":1719244800000,"open":"3281.31","high":"3315.7","low":"3242.07","close":"3294.6","volume":"5558144.2","vol_ccy":"555814.42","vol_ccy_quote":"1823113039.1412","confirm":1},{"ts":1719259200000,"open":"3294.29","high":"3362.94","low":"3252.58","close":"3352","volume":"3651935.6","vol_ccy":"365193.56","vol_ccy_quote":"1212596047.3659","confirm":1},{"ts":1719273600000,"open":"3351.99","high":"3386.38","low":"3336.33","close":"3371.22","volume":"2313091.3","vol_ccy":"231309.13","vol_ccy_quote":"777409050.2157","confirm":1},{"ts":1719288000000,"open":"3371.22","high":"3394.58","low":"3357.02","close":"3360.8","volume":"2004956.6","vol_ccy":"200495.66","vol_ccy_quote":"677100629.4192","confirm":1},{"ts":1719302400000,"open":"3360.82","high":"3394.38","low":"3345.77","close":"3375.51","volume":"1998326.9","vol_ccy":"199832.69","vol_ccy_quote":"673776231.7215","confirm":1},{"ts":1719316800000,"open":"3375.5","high":"3425.27","low":"3356.74","close":"3418.88","volume":"3309972.4","vol_ccy":"330997.24","vol_ccy_quote":"1123739242.1577","confirm":1},{"ts":1719331200000,"open":"3418.89","high":"3429.93","low":"3381.28","close":"3415.48","volume":"2362974.4","vol_ccy":"236297.44","vol_ccy_quote":"804500266.5852","confirm":1},{"ts":1719345600000,"open":"3415.48","high":"3418.49","low":"3388.24","close":"3394.5","volume":"761455.9","vol_ccy":"76145.59","vol_ccy_quote":"259204142.2038","confirm":1},{"ts":1719360000000,"open":"3394.51","high":"3427.3","low":"3384.28","close":"3395.31","volume":"1458655.5","vol_ccy":"145865.55","vol_ccy_quote":"496491501.8487","confirm":1},{"ts":1719374400000,"open":"3395.31","high":"3406.63","low":"3376","close":"3401.69","volume":"1429024.6","vol_ccy":"142902.46","vol_ccy_quote":"484490369.2664","confirm":1},{"ts":1719388800000,"open":"3401.69","high":"3402.71","low":"3366.03","close":"3381.64","volume":"1457466.2","vol_ccy":"145746.62","vol_ccy_quote":"492615586.7232","confirm":1},{"ts":1719403200000,"open":"3381.64","high":"3396.78","low":"3346.56","close":"3362","volume":"2291017.3","vol_ccy":"229101.73","vol_ccy_quote":"772423043.4266","confirm":1},{"ts":1719417600000,"open":"3361.99","high":"3410.87","low":"3325.54","close":"3408.16","volume":"3187291.5","vol_ccy":"318729.15","vol_ccy_quote":"1071695066.9457","confirm":1},{"ts":1719432000000,"open":"3408.16","high":"3418","low":"3367.34","close":"3371.76","volume":"1428584.8","vol_ccy":"142858.48","vol_ccy_quote":"484117097.9526","confirm":1},{"ts":1719446400000,"open":"3371.77","high":"3392.93","low":"3361.66","close":"3383.68","volume":"1020534.2","vol_ccy":"102053.42","vol_ccy_quote":"344749449.9096","confirm":1},{"ts":1719460800000,"open":"3383.68","high":"3389.51","low":"3366.02","close":"3375.18","volume":"1072538.8","vol_ccy":"107253.88","vol_ccy_quote":"362038593.3824","confirm":1},{"ts":1719475200000,"open":"3375.19","high":"3413.72","low":"3369.18","close":"3403.03","volume":"1697134.3","vol_ccy":"169713.43","vol_ccy_quote":"576247918.2501","confirm":1},{"ts":1719489600000,"open":"3403.03","high":"3477.93","low":"3402.66","close":"3452.38","volume":"5275069.1","vol_ccy":"527506.91","vol_ccy_quote":"1817216916.1621","confirm":1},{"ts":1719504000000,"open":"3452.38","high":"3467.81","low":"3438.1","close":"3449.7","volume":"1132930","vol_ccy":"113293","vol_ccy_quote":"391284855.1032","confirm":1},{"ts":1719518400000,"open":"3449.65","high":"3455.8","low":"3440.8","close":"3450.76","volume":"545643.8","vol_ccy":"54564.38","vol_ccy_quote":"188137915.5887","confirm":1},{"ts":1719532800000,"open":"3450.75","high":"3489.27","low":"3436","close":"3459.68","volume":"2848399.4","vol_ccy":"284839.94","vol_ccy_quote":"986420383.6617","confirm":1},{"ts":1719547200000,"open":"3459.68","high":"3460.74","low":"3427.02","close":"3431.97","volume":"1332716.1","vol_ccy":"133271.61","vol_ccy_quote":"459137675.0628","confirm":1},{"ts":1719561600000,"open":"3431.96","high":"3462.96","low":"3420.01","close":"3452.45","volume":"1431993.7","vol_ccy":"143199.37","vol_ccy_quote":"492700233.7716","confirm":1},{"ts":1719576000000,"open":"3452.46","high":"3476.2","low":"3403.66","close":"3413.61","volume":"4572356.7","vol_ccy":"457235.67","vol_ccy_quote":"1572117987.686","confirm":1},{"ts":1719590400000,"open":"3413.61","high":"3417.36","low":"3366.6","close":"3380.55","volume":"3109857.8","vol_ccy":"310985.78","vol_ccy_quote":"1054019781.1921","confirm":1},{"ts":1719604800000,"open":"3380.54","high":"3394.9","low":"3368.55","close":"3380.39","volume":"851486.1","vol_ccy":"85148.61","vol_ccy_quote":"287965694.8916","confirm":1},{"ts":1719619200000,"open":"3380.39","high":"3399.51","low":"3380.19","close":"3386.15","volume":"918489.8","vol_ccy":"91848.98","vol_ccy_quote":"311298048.6556","confirm":1},{"ts":1719633600000,"open":"3386.15","high":"3409","low":"3381.21","close":"3399.25","volume":"990488","vol_ccy":"99048.8","vol_ccy_quote":"336136282.8728","confirm":1},{"ts":1719648000000,"open":"3399.25","high":"3405.8","low":"3387.31","close":"3399.85","volume":"712233.1","vol_ccy":"71223.31","vol_ccy_quote":"241895751.1263","confirm":1},{"ts":1719662400000,"open":"3399.85","high":"3402.95","low":"3382.74","close":"3394.56","volume":"806443.1","vol_ccy":"80644.31","vol_ccy_quote":"273472948.9646","confirm":1},{"ts":1719676800000,"open":"3394.55","high":"3396.71","low":"3376.2","close":"3387.42","volume":"618317.1","vol_ccy":"61831.71","vol_ccy_quote":"209356842.736","confirm":1},{"ts":1719691200000,"open":"3387.42","high":"3390.03","low":"3371.31","close":"3379.24","volume":"513856.6","vol_ccy":"51385.66","vol_ccy_quote":"173778875.7884","confirm":1},{"ts":1719705600000,"open":"3379.24","high":"3390","low":"3353.01","close":"3371.88","volume":"1617542.4","vol_ccy":"161754.24","vol_ccy_quote":"545065331.108","confirm":1},{"ts":1719720000000,"open":"3371.88","high":"3401","low":"3358.67","close":"3393.69","volume":"1566857.6","vol_ccy":"156685.76","vol_ccy_quote":"530123245.2552","confirm":1},{"ts":1719734400000,"open":"3393.7","high":"3399","low":"3385.47","close":"3389","volume":"840567.4","vol_ccy":"84056.74","vol_ccy_quote":"285198791.7801","confirm":1},{"ts":1719748800000,"open":"3389","high":"3404.65","low":"3378.27","close":"3399.92","volume":"1203895.8","vol_ccy":"120389.58","vol_ccy_quote":"408518255.1718","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3433.93","low":"3390.85","close":"3427.95","volume":"1435339.7","vol_ccy":"143533.97","vol_ccy_quote":"490178779.233","confirm":1},{"ts":1719777600000,"open":"3427.86","high":"3462","low":"3408.65","close":"3438","volume":"1533699.9","vol_ccy":"153369.99","vol_ccy_quote":"527351192.4522","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"3432.08","close":"3498.09","volume":"3788455","vol_ccy":"378845.5","vol_ccy_quote":"1322354661.04","confirm":1},{"ts":1719806400000,"open":"3498.09","high":"3499.4","low":"3484.08","close":"3490.37","volume":"1248970.9","vol_ccy":"124897.09","vol_ccy_quote":"435788883.3214","confirm":1},{"ts":1719820800000,"open":"3490.44","high":"3495","low":"3457.77","close":"3460","volume":"1899245.1","vol_ccy":"189924.51","vol_ccy_quote":"660116633.4279","confirm":1},{"ts":1719835200000,"open":"3459.99","high":"3481.81","low":"3451.66","close":"3474.33","volume":"2445867.6","vol_ccy":"244586.76","vol_ccy_quote":"848097263.2782","confirm":1},{"ts":1719849600000,"open":"3474.32","high":"3499.76","low":"3462.71","close":"3470.99","volume":"1786519.6","vol_ccy":"178651.96","vol_ccy_quote":"621621409.3652","confirm":1},{"ts":1719864000000,"open":"3470.99","high":"3476","low":"3422","close":"3442.52","volume":"1630915.4","vol_ccy":"163091.54","vol_ccy_quote":"561708370.3673","confirm":1},{"ts":1719878400000,"open":"3442.53","high":"3465.15","low":"3434","close":"3457.33","volume":"1070348.2","vol_ccy":"107034.82","vol_ccy_quote":"369232370.3662","confirm":1},{"ts":1719892800000,"open":"3457.34","high":"3464.49","low":"3434.34","close":"3439","volume":"1477139.8","vol_ccy":"147713.98","vol_ccy_quote":"509451432.808","confirm":1},{"ts":1719907200000,"open":"3439","high":"3455.65","low":"3431.43","close":"3453.44","volume":"1185699.2","vol_ccy":"118569.92","vol_ccy_quote":"408499977.9241","confirm":1},{"ts":1719921600000,"open":"3453.44","high":"3463.31","low":"3401.43","close":"3416.56","volume":"3281089.8","vol_ccy":"328108.98","vol_ccy_quote":"1124137021.5378","confirm":1},{"ts":1719936000000,"open":"3416.55","high":"3434.38","low":"3409.44","close":"3416.24","volume":"1033100.4","vol_ccy":"103310.04","vol_ccy_quote":"353557026.8166","confirm":1},{"ts":1719950400000,"open":"3416.28","high":"3429.46","low":"3414.18","close":"3421.58","volume":"490815.8","vol_ccy":"49081.58","vol_ccy_quote":"167996434.4851","confirm":1},{"ts":1719964800000,"open":"3421.63","high":"3432.89","low":"3330.03","close":"3360.94","volume":"4172535.6","vol_ccy":"417253.56","vol_ccy_quote":"1409620924.7816","confirm":1},{"ts":1719979200000,"open":"3360.93","high":"3373","low":"3352.5","close":"3352.51","volume":"1442275.6","vol_ccy":"144227.56","vol_ccy_quote":"484902719.4515","confirm":1},{"ts":1719993600000,"open":"3352.5","high":"3358.22","low":"3280.07","close":"3308.01","volume":"4365696.4","vol_ccy":"436569.64","vol_ccy_quote":"1449229885.6267","confirm":1},{"ts":1720008000000,"open":"3308","high":"3326.18","low":"3275.06","close":"3304.54","volume":"3835250.7","vol_ccy":"383525.07","vol_ccy_quote":"1266754527.2602","confirm":1},{"ts":1720022400000,"open":"3304.37","high":"3322.5","low":"3251","close":"3267.22","volume":"3099821.1","vol_ccy":"309982.11","vol_ccy_quote":"1019816626.4679","confirm":1},{"ts":1720036800000,"open":"3267.02","high":"3308.12","low":"3250.33","close":"3295.58","volume":"1490934.7","vol_ccy":"149093.47","vol_ccy_quote":"489250839.3359","confirm":1},{"ts":1720051200000,"open":"3295.59","high":"3313.78","low":"3150.39","close":"3242.91","volume":"6695191.6","vol_ccy":"669519.16","vol_ccy_quote":"2165375539.9702","confirm":1},{"ts":1720065600000,"open":"3242.92","high":"3246.69","low":"3168.78","close":"3182.32","volume":"3093927.4","vol_ccy":"309392.74","vol_ccy_quote":"992472781.3826","confirm":1},{"ts":1720080000000,"open":"3182.33","high":"3196.89","low":"3125.17","close":"3160","volume":"5439349.8","vol_ccy":"543934.98","vol_ccy_quote":"1718166823.6676","confirm":1},{"ts":1720094400000,"open":"3159.99","high":"3162.15","low":"3087.54","close":"3138.47","volume":"7671657.8","vol_ccy":"767165.78","vol_ccy_quote":"2395292018.4916","confirm":1},{"ts":1720108800000,"open":"3138.47","high":"3152.5","low":"3113.16","close":"3133.5","volume":"1982827.8","vol_ccy":"198282.78","vol_ccy_quote":"621443875.9767","confirm":1},{"ts":1720123200000,"open":"3133.51","high":"3169.96","low":"3050.13","close":"3060.31","volume":"3215737.8","vol_ccy":"321573.78","vol_ccy_quote":"998879857.3822","confirm":1},{"ts":1720137600000,"open":"3060.32","high":"3109.95","low":"2868","close":"2921.03","volume":"12038124","vol_ccy":"1203812.4","vol_ccy_quote":"3600888376.5365","confirm":1},{"ts":1720152000000,"open":"2920.92","high":"2928.53","low":"2803.48","close":"2881.68","volume":"8973536.6","vol_ccy":"897353.66","vol_ccy_quote":"2579259679.4148","confirm":1},{"ts":1720166400000,"open":"2881.68","high":"2957.1","low":"2822.58","close":"2947.49","volume":"6464552.6","vol_ccy":"646455.26","vol_ccy_quote":"1871367677.5544","confirm":1},{"ts":1720180800000,"open":"2947.5","high":"3006.3","low":"2921.11","close":"2991.79","volume":"7106605.5","vol_ccy":"710660.55","vol_ccy_quote":"2104298353.6008","confirm":1},{"ts":1720195200000,"open":"2991.8","high":"3002.69","low":"2958.02","close":"2988.58","volume":"2980255.4","vol_ccy":"298025.54","vol_ccy_quote":"888727525.8255","confirm":1},{"ts":1720209600000,"open":"2988.49","high":"2993.62","low":"2963.62","close":"2981.37","volume":"985590.1","vol_ccy":"98559.01","vol_ccy_quote":"293720302.8739","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3027.76","low":"2954.22","close":"2980.69","volume":"2601975.5","vol_ccy":"260197.55","vol_ccy_quote":"776399423.5063","confirm":1},{"ts":1720238400000,"open":"2980.69","high":"3016.22","low":"2962.01","close":"3004.18","volume":"1822635.7","vol_ccy":"182263.57","vol_ccy_quote":"545274323.2385","confirm":1},{"ts":1720252800000,"open":"3004.19","high":"3015.3","low":"2985.4","close":"3005.76","volume":"1344654.6","vol_ccy":"134465.46","vol_ccy_quote":"403660465.2448","confirm":1},{"ts":1720267200000,"open":"3005.77","high":"3031","low":"2988.67","close":"3019.95","volume":"1783201.7","vol_ccy":"178320.17","vol_ccy_quote":"536907249.1797","confirm":1},{"ts":1720281600000,"open":"3019.94","high":"3067.85","low":"3015.16","close":"3058.3","volume":"2159004.7","vol_ccy":"215900.47","vol_ccy_quote":"657965777.0804","confirm":1},{"ts":1720296000000,"open":"3058.3","high":"3082.74","low":"3056.33","close":"3067.05","volume":"1165799.2","vol_ccy":"116579.92","vol_ccy_quote":"357735473.7679","confirm":1},{"ts":1720310400000,"open":"3067.06","high":"3073.51","low":"3039","close":"3051.38","volume":"1600076.6","vol_ccy":"160007.66","vol_ccy_quote":"488612002.6391","confirm":1},{"ts":1720324800000,"open":"3051.38","high":"3051.38","low":"2993.16","close":"3004.39","volume":"2082043.1","vol_ccy":"208204.31","vol_ccy_quote":"629331712.6945","confirm":1},{"ts":1720339200000,"open":"3004.39","high":"3032.57","low":"3004.22","close":"3015.25","volume":"1214661","vol_ccy":"121466.1","vol_ccy_quote":"366173700.5043","confirm":1},{"ts":1720353600000,"open":"3015.25","high":"3024.9","low":"2955.07","close":"2971.25","volume":"3123279.9","vol_ccy":"312327.99","vol_ccy_quote":"930476233.6832","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3010.31","low":"2964","close":"2985.56","volume":"1699489.8","vol_ccy":"169948.98","vol_ccy_quote":"508300654.2732","confirm":1},{"ts":1720382400000,"open":"2985.56","high":"3000.98","low":"2922","close":"2931.69","volume":"2497250","vol_ccy":"249725","vol_ccy_quote":"737038880.2156","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"2952.65","low":"2822.06","close":"2879.42","volume":"6851495.1","vol_ccy":"685149.51","vol_ccy_quote":"1968993716.0003","confirm":1},{"ts":1720411200000,"open":"2879.43","high":"2933.33","low":"2875.04","close":"2927.16","volume":"2652175.5","vol_ccy":"265217.55","vol_ccy_quote":"772429846.7184","confirm":1},{"ts":1720425600000,"open":"2927.16","high":"3098.73","low":"2922.16","close":"3053.99","volume":"7978285.8","vol_ccy":"797828.58","vol_ccy_quote":"2416574411.4635","confirm":1},{"ts":1720440000000,"open":"3054.11","high":"3063.95","low":"2890.01","close":"2969.29","volume":"9045320.8","vol_ccy":"904532.08","vol_ccy_quote":"2701424088.725","confirm":1},{"ts":1720454400000,"open":"2969.11","high":"3009.7","low":"2944.08","close":"3004.35","volume":"2555686.9","vol_ccy":"255568.69","vol_ccy_quote":"760957427.963","confirm":1},{"ts":1720468800000,"open":"3004.53","high":"3047.78","low":"2983.74","close":"3018.7","volume":"1504621.3","vol_ccy":"150462.13","vol_ccy_quote":"453785274.5645","confirm":1},{"ts":1720483200000,"open":"3018.69","high":"3077","low":"3003.71","close":"3064.01","volume":"3781845","vol_ccy":"378184.5","vol_ccy_quote":"1151173426.9188","confirm":1},{"ts":1720497600000,"open":"3064.02","high":"3090.8","low":"3053.3","close":"3061.81","volume":"2614927.6","vol_ccy":"261492.76","vol_ccy_quote":"802938194.2533","confirm":1},{"ts":1720512000000,"open":"3061.8","high":"3116.14","low":"3054.19","close":"3083.04","volume":"2870970.9","vol_ccy":"287097.09","vol_ccy_quote":"886089969.8621","confirm":1},{"ts":1720526400000,"open":"3083.05","high":"3109.75","low":"3036.06","close":"3067.66","volume":"4598503.7","vol_ccy":"459850.37","vol_ccy_quote":"1411328203.8017","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3089.8","low":"3046.02","close":"3069.04","volume":"2105255.9","vol_ccy":"210525.59","vol_ccy_quote":"645444473.8341","confirm":1},{"ts":1720555200000,"open":"3069.04","high":"3079","low":"3047","close":"3066.61","volume":"1112291.5","vol_ccy":"111229.15","vol_ccy_quote":"340921499.5083","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3083.33","low":"3023.92","close":"3080.16","volume":"2225521.2","vol_ccy":"222552.12","vol_ccy_quote":"679920347.4163","confirm":1},{"ts":1720584000000,"open":"3080.04","high":"3131.5","low":"3080.04","close":"3097.39","volume":"3246387.8","vol_ccy":"324638.78","vol_ccy_quote":"1008348425.801","confirm":1},{"ts":1720598400000,"open":"3097.38","high":"3110","low":"3078.3","close":"3102.45","volume":"1915443","vol_ccy":"191544.3","vol_ccy_quote":"592605879.7648","confirm":1},{"ts":1720612800000,"open":"3102.46","high":"3130","low":"3077.13","close":"3122.8","volume":"4056094.6","vol_ccy":"405609.46","vol_ccy_quote":"1260010997.5491","confirm":1},{"ts":1720627200000,"open":"3122.8","high":"3152.59","low":"3090","close":"3107.35","volume":"2630221.5","vol_ccy":"263022.15","vol_ccy_quote":"821399532.854","confirm":1},{"ts":1720641600000,"open":"3107.46","high":"3114.76","low":"3080.07","close":"3101.06","volume":"1049254.6","vol_ccy":"104925.46","vol_ccy_quote":"325208867.0612","confirm":1},{"ts":1720656000000,"open":"3101.05","high":"3131.57","low":"3053.61","close":"3077.05","volume":"2632798.2","vol_ccy":"263279.82","vol_ccy_quote":"813915743.6707","confirm":1},{"ts":1720670400000,"open":"3077","high":"3124","low":"3074","close":"3118","volume":"1714231.9","vol_ccy":"171423.19","vol_ccy_quote":"531637413.9048","confirm":1},{"ts":1720684800000,"open":"3118.29","high":"3157.3","low":"3114.37","close":"3146.87","volume":"2709740.4","vol_ccy":"270974.04","vol_ccy_quote":"849961472.1622","confirm":1},{"ts":1720699200000,"open":"3146.86","high":"3216.66","low":"3103.64","close":"3118.61","volume":"6965937.7","vol_ccy":"696593.77","vol_ccy_quote":"2205477784.8816","confirm":1},{"ts":1720713600000,"open":"3118.61","high":"3148.99","low":"3097.44","close":"3107.4","volume":"1969969.4","vol_ccy":"196996.94","vol_ccy_quote":"615750905.8412","confirm":1},{"ts":1720728000000,"open":"3107.25","high":"3122.82","low":"3086","close":"3099.8","volume":"1415133.6","vol_ccy":"141513.36","vol_ccy_quote":"439035855.472","confirm":1},{"ts":1720742400000,"open":"3099.92","high":"3118.28","low":"3055.14","close":"3086.1","volume":"2401685.5","vol_ccy":"240168.55","vol_ccy_quote":"741817517.5008","confirm":1},{"ts":1720756800000,"open":"3086.1","high":"3099.04","low":"3057","close":"3071.72","volume":"1945444.1","vol_ccy":"194544.41","vol_ccy_quote":"598984683.9545","confirm":1},{"ts":1720771200000,"open":"3071.73","high":"3085.5","low":"3046.02","close":"3070.18","volume":"2275475.9","vol_ccy":"227547.59","vol_ccy_quote":"697744703.7037","confirm":1},{"ts":1720785600000,"open":"3070.25","high":"3142","low":"3057.16","close":"3131.11","volume":"3932507.1","vol_ccy":"393250.71","vol_ccy_quote":"1221700188.2473","confirm":1},{"ts":1720800000000,"open":"3131.11","high":"3158","low":"3113.5","close":"3116.47","volume":"2261669.7","vol_ccy":"226166.97","vol_ccy_quote":"709310939.9515","confirm":1},{"ts":1720814400000,"open":"3116.48","high":"3136","low":"3090","close":"3134.3","volume":"1261651.5","vol_ccy":"126165.15","vol_ccy_quote":"392783509.8183","confirm":1},{"ts":1720828800000,"open":"3134.31","high":"3140.87","low":"3120","close":"3120.59","volume":"725859.5","vol_ccy":"72585.95","vol_ccy_quote":"227184766.1582","confirm":1},{"ts":1720843200000,"open":"3120.59","high":"3142.98","low":"3113.2","close":"3139.99","volume":"1227663.1","vol_ccy":"122766.31","vol_ccy_quote":"384086703.5583","confirm":1},{"ts":1720857600000,"open":"3139.99","high":"3172.92","low":"3128.54","close":"3157.29","volume":"2180626.9","vol_ccy":"218062.69","vol_ccy_quote":"687961646.423","confirm":1},{"ts":1720872000000,"open":"3157.29","high":"3165.36","low":"3138.24","close":"3155.01","volume":"1058190.3","vol_ccy":"105819.03","vol_ccy_quote":"333548487.8182","confirm":1},{"ts":1720886400000,"open":"3155","high":"3165.92","low":"3146.39","close":"3163.49","volume":"546509.9","vol_ccy":"54650.99","vol_ccy_quote":"172460058.8039","confirm":1},{"ts":1720900800000,"open":"3163.49","high":"3202.63","low":"3143","close":"3175.96","volume":"1836752.8","vol_ccy":"183675.28","vol_ccy_quote":"583706368.7254","confirm":1},{"ts":1720915200000,"open":"3175.96","high":"3193.71","low":"3163.09","close":"3172.38","volume":"1068827.2","vol_ccy":"106882.72","vol_ccy_quote":"339712959.363","confirm":1},{"ts":1720929600000,"open":"3172.38","high":"3206.66","low":"3171.36","close":"3195.88","volume":"1749541.8","vol_ccy":"174954.18","vol_ccy_quote":"558860887.1021","confirm":1},{"ts":1720944000000,"open":"3195.89","high":"3227.77","low":"3195.89","close":"3203.06","volume":"1901569.2","vol_ccy":"190156.92","vol_ccy_quote":"610497882.1528","confirm":1},{"ts":1720958400000,"open":"3203.06","high":"3204.94","low":"3173.05","close":"3190.7","volume":"1574825.3","vol_ccy":"157482.53","vol_ccy_quote":"502236477.2199","confirm":1},{"ts":1720972800000,"open":"3190.7","high":"3198","low":"3183.35","close":"3190.8","volume":"585396.5","vol_ccy":"58539.65","vol_ccy_quote":"186781750.2717","confirm":1},{"ts":1720987200000,"open":"3190.79","high":"3269","low":"3189.98","close":"3245.15","volume":"2359157.4","vol_ccy":"235915.74","vol_ccy_quote":"764206150.3361","confirm":1},{"ts":1721001600000,"open":"3245.15","high":"3343","low":"3233","close":"3328.98","volume":"4657468.2","vol_ccy":"465746.82","vol_ccy_quote":"1536210514.1887","confirm":1},{"ts":1721016000000,"open":"3328.97","high":"3369.93","low":"3320.64","close":"3356.38","volume":"2583631.3","vol_ccy":"258363.13","vol_ccy_quote":"864400766.3762","confirm":1},{"ts":1721030400000,"open":"3356.29","high":"3373.46","low":"3327.46","close":"3340.27","volume":"2220541.8","vol_ccy":"222054.18","vol_ccy_quote":"743454698.1872","confirm":1},{"ts":1721044800000,"open":"3340.26","high":"3395.77","low":"3333.4","close":"3368.01","volume":"2762841.3","vol_ccy":"276284.13","vol_ccy_quote":"929129232.6395","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3433.9","low":"3358.02","close":"3406.64","volume":"3844955.2","vol_ccy":"384495.52","vol_ccy_quote":"1305629768.9405","confirm":1},{"ts":1721073600000,"open":"3406.86","high":"3497.29","low":"3404.31","close":"3483.72","volume":"3305855.7","vol_ccy":"330585.57","vol_ccy_quote":"1142370592.27","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3500","low":"3453.71","close":"3470.2","volume":"2183232.1","vol_ccy":"218323.21","vol_ccy_quote":"758180031.479","confirm":1},{"ts":1721102400000,"open":"3470.2","high":"3479.6","low":"3370.27","close":"3377.33","volume":"4768133.3","vol_ccy":"476813.33","vol_ccy_quote":"1629165140.6246","confirm":1},{"ts":1721116800000,"open":"3377.16","high":"3426","low":"3345.76","close":"3419.57","volume":"3499800","vol_ccy":"349980","vol_ccy_quote":"1186090917.8849","confirm":1},{"ts":1721131200000,"open":"3419.56","high":"3486.25","low":"3375.09","close":"3477.29","volume":"4504610.7","vol_ccy":"450461.07","vol_ccy_quote":"1542289530.0144","confirm":1},{"ts":1721145600000,"open":"3477.3","high":"3496.56","low":"3441.78","close":"3475.13","volume":"3265105.4","vol_ccy":"326510.54","vol_ccy_quote":"1131664069.8016","confirm":1},{"ts":1721160000000,"open":"3475.12","high":"3475.92","low":"3413.77","close":"3444.24","volume":"1743445.5","vol_ccy":"174344.55","vol_ccy_quote":"599670145.4674","confirm":1},{"ts":1721174400000,"open":"3444.23","high":"3518.43","low":"3442","close":"3480.66","volume":"2637102.3","vol_ccy":"263710.23","vol_ccy_quote":"918989077.1987","confirm":1},{"ts":1721188800000,"open":"3480.66","high":"3515","low":"3472.14","close":"3487.07","volume":"2521010.3","vol_ccy":"252101.03","vol_ccy_quote":"881167069.9249","confirm":1},{"ts":1721203200000,"open":"3487.07","high":"3501.78","low":"3443.43","close":"3450.45","volume":"2767463.1","vol_ccy":"276746.31","vol_ccy_quote":"961520599.6645","confirm":1},{"ts":1721217600000,"open":"3450.45","high":"3476.53","low":"3432.14","close":"3437.53","volume":"2680795","vol_ccy":"268079.5","vol_ccy_quote":"926256829.8408","confirm":1},{"ts":1721232000000,"open":"3437.53","high":"3439.75","low":"3376","close":"3417.4","volume":"3394066.2","vol_ccy":"339406.62","vol_ccy_quote":"1156018148.1929","confirm":1},{"ts":1721246400000,"open":"3417.39","high":"3428.63","low":"3385.38","close":"3387.8","volume":"1420315.1","vol_ccy":"142031.51","vol_ccy_quote":"483369860.138","confirm":1},{"ts":1721260800000,"open":"3387.8","high":"3441.99","low":"3383.61","close":"3431.87","volume":"2317020.9","vol_ccy":"231702.09","vol_ccy_quote":"791604832.3797","confirm":1},{"ts":1721275200000,"open":"3431.88","high":"3454.94","low":"3409.13","close":"3433.32","volume":"1823620.5","vol_ccy":"182362.05","vol_ccy_quote":"625940207.8064","confirm":1},{"ts":1721289600000,"open":"3433.32","high":"3460.92","low":"3431.39","close":"3458.95","volume":"1549280.8","vol_ccy":"154928.08","vol_ccy_quote":"534132257.771","confirm":1},{"ts":1721304000000,"open":"3458.96","high":"3489.68","low":"3384.27","close":"3389.68","volume":"4594477","vol_ccy":"459447.7","vol_ccy_quote":"1580741976.9576","confirm":1},{"ts":1721318400000,"open":"3389.52","high":"3424.62","low":"3366.97","close":"3406.08","volume":"2385666.3","vol_ccy":"238566.63","vol_ccy_quote":"811296892.6725","confirm":1},{"ts":1721332800000,"open":"3406.18","high":"3437.44","low":"3397.2","close":"3426.74","volume":"892060.4","vol_ccy":"89206.04","vol_ccy_quote":"305395392.8664","confirm":1},{"ts":1721347200000,"open":"3426.75","high":"3433.18","low":"3383.14","close":"3429.99","volume":"2214774.8","vol_ccy":"221477.48","vol_ccy_quote":"755529841.0904","confirm":1},{"ts":1721361600000,"open":"3429.99","high":"3451.4","low":"3386.67","close":"3392.33","volume":"2553055.3","vol_ccy":"255305.53","vol_ccy_quote":"873302373.8101","confirm":1},{"ts":1721376000000,"open":"3392.33","high":"3411.62","low":"3376.68","close":"3404.39","volume":"2255851.6","vol_ccy":"225585.16","vol_ccy_quote":"765776200.3676","confirm":1},{"ts":1721390400000,"open":"3404.39","high":"3475.17","low":"3396.58","close":"3465.15","volume":"4309059.1","vol_ccy":"430905.91","vol_ccy_quote":"1483485546.4541","confirm":1},{"ts":1721404800000,"open":"3465.14","high":"3542.25","low":"3464.59","close":"3522.96","volume":"4078994","vol_ccy":"407899.4","vol_ccy_quote":"1428928866.5449","confirm":1},{"ts":1721419200000,"open":"3523.23","high":"3526.91","low":"3492","close":"3504.38","volume":"1364236.7","vol_ccy":"136423.67","vol_ccy_quote":"478576052.0032","confirm":1},{"ts":1721433600000,"open":"3504.39","high":"3509.59","low":"3479.57","close":"3495.3","volume":"958987.4","vol_ccy":"95898.74","vol_ccy_quote":"334923597.2864","confirm":1},{"ts":1721448000000,"open":"3495.29","high":"3509.19","low":"3486.97","close":"3487.9","volume":"801832.2","vol_ccy":"80183.22","vol_ccy_quote":"280602021.3796","confirm":1},{"ts":1721462400000,"open":"3487.9","high":"3495.88","low":"3480","close":"3485.8","volume":"1033581.4","vol_ccy":"103358.14","vol_ccy_quote":"360365623.0146","confirm":1},{"ts":1721476800000,"open":"3485.81","high":"3508.31","low":"3481.3","close":"3503.46","volume":"1115955.1","vol_ccy":"111595.51","vol_ccy_quote":"389932640.266","confirm":1},{"ts":1721491200000,"open":"3503.46","high":"3540.89","low":"3490.3","close":"3514.99","volume":"2310070.4","vol_ccy":"231007.04","vol_ccy_quote":"812504361.0029","confirm":1},{"ts":1721505600000,"open":"3514.99","high":"3526.94","low":"3500.59","close":"3517.6","volume":"612443.1","vol_ccy":"61244.31","vol_ccy_quote":"215292535.5516","confirm":1},{"ts":1721520000000,"open":"3517.6","high":"3529.51","low":"3504.1","close":"3510.7","volume":"658293.8","vol_ccy":"65829.38","vol_ccy_quote":"231460505.6075","confirm":1},{"ts":1721534400000,"open":"3510.7","high":"3513.98","low":"3477.2","close":"3485.72","volume":"1171971.2","vol_ccy":"117197.12","vol_ccy_quote":"409381400.9336","confirm":1},{"ts":1721548800000,"open":"3485.71","high":"3507.71","low":"3484.25","close":"3499","volume":"697417.7","vol_ccy":"69741.77","vol_ccy_quote":"243800870.3514","confirm":1},{"ts":1721563200000,"open":"3498.99","high":"3518","low":"3481.2","close":"3499.8","volume":"1430049.3","vol_ccy":"143004.93","vol_ccy_quote":"500713863.6974","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3526.99","low":"3410.23","close":"3491.35","volume":"4913491.4","vol_ccy":"491349.14","vol_ccy_quote":"1704616209.3805","confirm":1},{"ts":1721592000000,"open":"3491.36","high":"3549.41","low":"3483.16","close":"3536.22","volume":"2398142.7","vol_ccy":"239814.27","vol_ccy_quote":"844106450.6659","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3516.2","close":"3517.97","volume":"2184413.1","vol_ccy":"218441.31","vol_ccy_quote":"772583676.3817","confirm":1},{"ts":1721620800000,"open":"3517.96","high":"3525.57","low":"3458.67","close":"3478.46","volume":"2396822.8","vol_ccy":"239682.28","vol_ccy_quote":"836388503.344","confirm":1},{"ts":1721635200000,"open":"3478.46","high":"3504","low":"3468.74","close":"3500.56","volume":"1142049.1","vol_ccy":"114204.91","vol_ccy_quote":"398190828.695","confirm":1},{"ts":1721649600000,"open":"3500.56","high":"3507.89","low":"3435.52","close":"3456.92","volume":"2897941","vol_ccy":"289794.1","vol_ccy_quote":"1005665772.5202","confirm":1},{"ts":1721664000000,"open":"3456.92","high":"3499.39","low":"3445.05","close":"3498.87","volume":"1290009.7","vol_ccy":"129000.97","vol_ccy_quote":"447702858.996","confirm":1},{"ts":1721678400000,"open":"3498.99","high":"3500.76","low":"3422.02","close":"3439.77","volume":"1978729.9","vol_ccy":"197872.99","vol_ccy_quote":"683728882.7483","confirm":1},{"ts":1721692800000,"open":"3439.77","high":"3491.74","low":"3435.64","close":"3475.66","volume":"2022276.8","vol_ccy":"202227.68","vol_ccy_quote":"702635032.5295","confirm":1},{"ts":1721707200000,"open":"3475.66","high":"3484.49","low":"3425","close":"3454.99","volume":"2631327.7","vol_ccy":"263132.77","vol_ccy_quote":"907367267.2093","confirm":1},{"ts":1721721600000,"open":"3455","high":"3542","low":"3452.18","close":"3515.68","volume":"5454536.1","vol_ccy":"545453.61","vol_ccy_quote":"1915498983.892","confirm":1},{"ts":1721736000000,"open":"3515.67","high":"3518.48","low":"3429.43","close":"3454.46","volume":"7835531.8","vol_ccy":"783553.18","vol_ccy_quote":"2719137526.2739","confirm":1},{"ts":1721750400000,"open":"3454.22","high":"3497.02","low":"3389.47","close":"3457.39","volume":"5548325.1","vol_ccy":"554832.51","vol_ccy_quote":"1908090376.9311","confirm":1},{"ts":1721764800000,"open":"3457.4","high":"3503.29","low":"3455.28","close":"3482.61","volume":"2474245.7","vol_ccy":"247424.57","vol_ccy_quote":"861096872.1531","confirm":1},{"ts":1721779200000,"open":"3482.61","high":"3489.02","low":"3427.09","close":"3448.24","volume":"1928347","vol_ccy":"192834.7","vol_ccy_quote":"665859580.7437","confirm":1},{"ts":1721793600000,"open":"3448.24","high":"3452.76","low":"3430","close":"3447.15","volume":"1165431.3","vol_ccy":"116543.13","vol_ccy_quote":"401092505.6329","confirm":1},{"ts":1721808000000,"open":"3447.19","high":"3472.91","low":"3442.57","close":"3460","volume":"1434996.2","vol_ccy":"143499.62","vol_ccy_quote":"496645296.8397","confirm":1},{"ts":1721822400000,"open":"3460.01","high":"3472.77","low":"3408.44","close":"3415.87","volume":"3227930.2","vol_ccy":"322793.02","vol_ccy_quote":"1111339997.513","confirm":1},{"ts":1721836800000,"open":"3415.87","high":"3433.49","low":"3355.23","close":"3363.21","volume":"3151354.5","vol_ccy":"315135.45","vol_ccy_quote":"1070613671.855","confirm":1},{"ts":1721851200000,"open":"3363.21","high":"3377.07","low":"3288","close":"3336.01","volume":"3258173.7","vol_ccy":"325817.37","vol_ccy_quote":"1086197103.0486","confirm":1},{"ts":1721865600000,"open":"3336","high":"3342.85","low":"3152.43","close":"3168.1","volume":"8381880","vol_ccy":"838188","vol_ccy_quote":"2696437056.5636","confirm":1},{"ts":1721880000000,"open":"3168.1","high":"3194.52","low":"3127.79","close":"3172.17","volume":"3129665.1","vol_ccy":"312966.51","vol_ccy_quote":"992266939.3165","confirm":1},{"ts":1721894400000,"open":"3172.17","high":"3187.99","low":"3152.55","close":"3172.28","volume":"2192755.2","vol_ccy":"219275.52","vol_ccy_quote":"695078057.4047","confirm":1},{"ts":1721908800000,"open":"3172.27","high":"3184.24","low":"3102.72","close":"3141.93","volume":"6446873.8","vol_ccy":"644687.38","vol_ccy_quote":"2030022674.5184","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3172.4","low":"3100.01","close":"3123.4","volume":"3627404.3","vol_ccy":"362740.43","vol_ccy_quote":"1138256054.8168","confirm":1},{"ts":1721937600000,"open":"3123.21","high":"3200.79","low":"3087","close":"3175","volume":"3572715.8","vol_ccy":"357271.58","vol_ccy_quote":"1126542893.7426","confirm":1},{"ts":1721952000000,"open":"3175","high":"3260.81","low":"3170.42","close":"3237.14","volume":"4492074.3","vol_ccy":"449207.43","vol_ccy_quote":"1445400113.3226","confirm":1},{"ts":1721966400000,"open":"3237.23","high":"3276.67","low":"3233.6","close":"3251.08","volume":"2965975.5","vol_ccy":"296597.55","vol_ccy_quote":"966705119.614","confirm":1},{"ts":1721980800000,"open":"3251.07","high":"3264.22","low":"3235","close":"3247.09","volume":"1931488.3","vol_ccy":"193148.83","vol_ccy_quote":"627688439.353","confirm":1},{"ts":1721995200000,"open":"3247.09","high":"3271.84","low":"3220.81","close":"3255.31","volume":"4080733.5","vol_ccy":"408073.35","vol_ccy_quote":"1324650043.7957","confirm":1},{"ts":1722009600000,"open":"3255.31","high":"3286.68","low":"3242.5","close":"3274.73","volume":"1668558.1","vol_ccy":"166855.81","vol_ccy_quote":"544075208.1469","confirm":1},{"ts":1722024000000,"open":"3274.81","high":"3286.86","low":"3251.23","close":"3274.4","volume":"1046177.7","vol_ccy":"104617.77","vol_ccy_quote":"341917467.5865","confirm":1},{"ts":1722038400000,"open":"3274.41","high":"3275.2","low":"3242.29","close":"3245.2","volume":"1318581.1","vol_ccy":"131858.11","vol_ccy_quote":"429145753.4859","confirm":1},{"ts":1722052800000,"open":"3244.92","high":"3277.91","low":"3244.09","close":"3272.22","volume":"893776.8","vol_ccy":"89377.68","vol_ccy_quote":"291734473.8196","confirm":1},{"ts":1722067200000,"open":"3272.22","high":"3283.61","low":"3263.08","close":"3278.7","volume":"1132698.3","vol_ccy":"113269.83","vol_ccy_quote":"370824312.355","confirm":1},{"ts":1722081600000,"open":"3278.7","high":"3328.1","low":"3270.01","close":"3281.82","volume":"3592543.4","vol_ccy":"359254.34","vol_ccy_quote":"1185868143.7915","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3292.64","low":"3230.64","close":"3261.43","volume":"2812321","vol_ccy":"281232.1","vol_ccy_quote":"917154329.5666","confirm":1},{"ts":1722110400000,"open":"3261.43","high":"3295.46","low":"3190.02","close":"3249.47","volume":"4085029.1","vol_ccy":"408502.91","vol_ccy_quote":"1327308796.6705","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3256.73","low":"3226.06","close":"3238.4","volume":"992429.9","vol_ccy":"99242.99","vol_ccy_quote":"321939507.7184","confirm":1},{"ts":1722139200000,"open":"3238.4","high":"3244.78","low":"3198","close":"3227.99","volume":"1580937.5","vol_ccy":"158093.75","vol_ccy_quote":"509166678.2752","confirm":1},{"ts":1722153600000,"open":"3227.99","high":"3266.97","low":"3216","close":"3256.89","volume":"1359502.7","vol_ccy":"135950.27","vol_ccy_quote":"441289485.4494","confirm":1},{"ts":1722168000000,"open":"3256.9","high":"3280.73","low":"3254.43","close":"3269.06","volume":"1269833.5","vol_ccy":"126983.35","vol_ccy_quote":"415064591.9514","confirm":1},{"ts":1722182400000,"open":"3269.06","high":"3284.87","low":"3262.15","close":"3271.74","volume":"762698.1","vol_ccy":"76269.81","vol_ccy_quote":"249664713.3213","confirm":1},{"ts":1722196800000,"open":"3271.74","high":"3273.95","low":"3250","close":"3270.28","volume":"691727.1","vol_ccy":"69172.71","vol_ccy_quote":"225668460.7869","confirm":1},{"ts":1722211200000,"open":"3270.28","high":"3357.9","low":"3267.02","close":"3349.47","volume":"3480925.2","vol_ccy":"348092.52","vol_ccy_quote":"1154147652.7134","confirm":1},{"ts":1722225600000,"open":"3349.47","high":"3390.73","low":"3340.7","close":"3368.01","volume":"2782083.5","vol_ccy":"278208.35","vol_ccy_quote":"936555219.9707","confirm":1},{"ts":1722240000000,"open":"3368.01","high":"3398","low":"3362.26","close":"3376","volume":"1767987.7","vol_ccy":"176798.77","vol_ccy_quote":"598201641.691","confirm":1},{"ts":1722254400000,"open":"3376","high":"3387.67","low":"3289.98","close":"3308","volume":"4992558.1","vol_ccy":"499255.81","vol_ccy_quote":"1664420842.3232","confirm":1},{"ts":1722268800000,"open":"3308.01","high":"3323.99","low":"3256.44","close":"3311.69","volume":"4455844.9","vol_ccy":"445584.49","vol_ccy_quote":"1467655971.8706","confirm":1},{"ts":1722283200000,"open":"3311.78","high":"3353.54","low":"3309.67","close":"3318.37","volume":"1748061.1","vol_ccy":"174806.11","vol_ccy_quote":"582134683.9019","confirm":1},{"ts":1722297600000,"open":"3318.38","high":"3338.59","low":"3281.73","close":"3320.57","volume":"2658591.7","vol_ccy":"265859.17","vol_ccy_quote":"879992857.6461","confirm":1},{"ts":1722312000000,"open":"3320.57","high":"3354.67","low":"3298.06","close":"3341.28","volume":"1773548.6","vol_ccy":"177354.86","vol_ccy_quote":"589997480.4774","confirm":1},{"ts":1722326400000,"open":"3341.27","high":"3357.23","low":"3327.5","close":"3335","volume":"1354330.4","vol_ccy":"135433.04","vol_ccy_quote":"452335553.23","confirm":1},{"ts":1722340800000,"open":"3335","high":"3366.67","low":"3292.1","close":"3321.54","volume":"3331625.4","vol_ccy":"333162.54","vol_ccy_quote":"1109186857.4283","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3328.38","low":"3260.11","close":"3272.89","volume":"2214272","vol_ccy":"221427.2","vol_ccy_quote":"728633222.6006","confirm":1},{"ts":1722369600000,"open":"3272.89","high":"3285.72","low":"3233.37","close":"3279.59","volume":"1790258.7","vol_ccy":"179025.87","vol_ccy_quote":"584599375.9353","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3305.62","low":"3262.39","close":"3294.12","volume":"1508947.1","vol_ccy":"150894.71","vol_ccy_quote":"495809679.9275","confirm":1},{"ts":1722398400000,"open":"3294.11","high":"3332.93","low":"3263","close":"3317.46","volume":"2454600.6","vol_ccy":"245460.06","vol_ccy_quote":"810488037.0628","confirm":1},{"ts":1722412800000,"open":"3317.46","high":"3327.92","low":"3306.96","close":"3323.44","volume":"1287160","vol_ccy":"128716","vol_ccy_quote":"427009541.1683","confirm":1},{"ts":1722427200000,"open":"3323.45","high":"3351","low":"3297.18","close":"3303","volume":"3371085.5","vol_ccy":"337108.55","vol_ccy_quote":"1120607106.2459","confirm":1},{"ts":1722441600000,"open":"3303","high":"3327.66","low":"3245","close":"3266.53","volume":"3783784.4","vol_ccy":"378378.44","vol_ccy_quote":"1246256195.6698","confirm":1},{"ts":1722456000000,"open":"3266.54","high":"3271.98","low":"3213","close":"3233.32","volume":"3147584.3","vol_ccy":"314758.43","vol_ccy_quote":"1018399773.3053","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"3171.74","close":"3178.9","volume":"3263314.3","vol_ccy":"326331.43","vol_ccy_quote":"1045570292.82","confirm":1},{"ts":1722484800000,"open":"3178.9","high":"3190.14","low":"3136","close":"3166.64","volume":"3223746.9","vol_ccy":"322374.69","vol_ccy_quote":"1020837550.4327","confirm":1},{"ts":1722499200000,"open":"3166.64","high":"3194.41","low":"3165.45","close":"3188.44","volume":"1310752.8","vol_ccy":"131075.28","vol_ccy_quote":"417452096.7025","confirm":1},{"ts":1722513600000,"open":"3188.45","high":"3207.6","low":"3102","close":"3116.68","volume":"4970204.5","vol_ccy":"497020.45","vol_ccy_quote":"1565553540.1331","confirm":1},{"ts":1722528000000,"open":"3116.68","high":"3135.93","low":"3080.01","close":"3131.63","volume":"4194607","vol_ccy":"419460.7","vol_ccy_quote":"1302436155.6908","confirm":1},{"ts":1722542400000,"open":"3131.61","high":"3219.27","low":"3121.36","close":"3203.52","volume":"3110171.4","vol_ccy":"311017.14","vol_ccy_quote":"989227633.5163","confirm":1},{"ts":1722556800000,"open":"3203.52","high":"3218.43","low":"3136.32","close":"3168.24","volume":"2573301.5","vol_ccy":"257330.15","vol_ccy_quote":"816209852.2203","confirm":1},{"ts":1722571200000,"open":"3168.24","high":"3176.27","low":"3126.97","close":"3147.1","volume":"2045751.6","vol_ccy":"204575.16","vol_ccy_quote":"644722470.4638","confirm":1},{"ts":1722585600000,"open":"3147.1","high":"3167.65","low":"3134.74","close":"3153.74","volume":"1362717","vol_ccy":"136271.7","vol_ccy_quote":"429740057.8402","confirm":1},{"ts":1722600000000,"open":"3153.73","high":"3183.51","low":"2984.4","close":"3038.65","volume":"10003037.4","vol_ccy":"1000303.74","vol_ccy_quote":"3080908834.2593","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"2993.55","close":"3012.21","volume":"3111300.9","vol_ccy":"311130.09","vol_ccy_quote":"941226005.3698","confirm":1},{"ts":1722628800000,"open":"3012.38","high":"3042","low":"2968","close":"2990.01","volume":"3786610.6","vol_ccy":"378661.06","vol_ccy_quote":"1134494394.3625","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3004.4","low":"2913.4","close":"2982.1","volume":"4193727.2","vol_ccy":"419372.72","vol_ccy_quote":"1239203554.1725","confirm":1},{"ts":1722657600000,"open":"2982.11","high":"2996.63","low":"2960.94","close":"2983.51","volume":"1391640.5","vol_ccy":"139164.05","vol_ccy_quote":"414686400.2717","confirm":1},{"ts":1722672000000,"open":"2983.43","high":"3006.69","low":"2974.11","close":"2996.71","volume":"1231434.8","vol_ccy":"123143.48","vol_ccy_quote":"368092778.8634","confirm":1},{"ts":1722686400000,"open":"2996.72","high":"3018.74","low":"2938.22","close":"2942.59","volume":"3180466.2","vol_ccy":"318046.62","vol_ccy_quote":"950600498.2986","confirm":1},{"ts":1722700800000,"open":"2942.58","high":"2955.89","low":"2875","close":"2893.86","volume":"5947901.4","vol_ccy":"594790.14","vol_ccy_quote":"1735887486.9552","confirm":1},{"ts":1722715200000,"open":"2893.87","high":"2922.7","low":"2856.65","close":"2903.54","volume":"2870795.4","vol_ccy":"287079.54","vol_ccy_quote":"831849124.1814","confirm":1},{"ts":1722729600000,"open":"2903.55","high":"2939","low":"2876.47","close":"2916.26","volume":"2164466","vol_ccy":"216446.6","vol_ccy_quote":"629626800.155","confirm":1},{"ts":1722744000000,"open":"2916.26","high":"2922.49","low":"2887.28","close":"2893.46","volume":"1389095.8","vol_ccy":"138909.58","vol_ccy_quote":"403750903.1942","confirm":1},{"ts":1722758400000,"open":"2893.34","high":"2925.63","low":"2876.47","close":"2914.31","volume":"1652437.9","vol_ccy":"165243.79","vol_ccy_quote":"480080977.9467","confirm":1},{"ts":1722772800000,"open":"2914.31","high":"2926.44","low":"2820","close":"2827.78","volume":"5006613.5","vol_ccy":"500661.35","vol_ccy_quote":"1435474119.4289","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2616.84","close":"2757.25","volume":"12654334.9","vol_ccy":"1265433.49","vol_ccy_quote":"3459320410.2532","confirm":1},{"ts":1722801600000,"open":"2757.2","high":"2771.82","low":"2681.05","close":"2689.08","volume":"3370100.9","vol_ccy":"337010.09","vol_ccy_quote":"920123652.0412","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2697.68","low":"2079.79","close":"2312.88","volume":"36140698.2","vol_ccy":"3614069.82","vol_ccy_quote":"8553136453.0515","confirm":1},{"ts":1722830400000,"open":"2312.85","high":"2387","low":"2151.71","close":"2357.32","volume":"19677071.3","vol_ccy":"1967707.13","vol_ccy_quote":"4505808239.0173","confirm":1},{"ts":1722844800000,"open":"2357.38","high":"2363","low":"2223.19","close":"2290.59","volume":"11507073.5","vol_ccy":"1150707.35","vol_ccy_quote":"2631893936.0166","confirm":1},{"ts":1722859200000,"open":"2290.59","high":"2462.21","low":"2180.12","close":"2450.29","volume":"17077212","vol_ccy":"1707721.2","vol_ccy_quote":"3962440253.3169","confirm":1},{"ts":1722873600000,"open":"2450.15","high":"2518.38","low":"2363.05","close":"2405.14","volume":"8635748.8","vol_ccy":"863574.88","vol_ccy_quote":"2111485109.3764","confirm":1},{"ts":1722888000000,"open":"2404.92","high":"2474.95","low":"2401.74","close":"2419.96","volume":"3490355.3","vol_ccy":"349035.53","vol_ccy_quote":"850314584.9118","confirm":1},{"ts":1722902400000,"open":"2419.97","high":"2548","low":"2415.81","close":"2492.12","volume":"5466089.1","vol_ccy":"546608.91","vol_ccy_quote":"1370721047.6475","confirm":1},{"ts":1722916800000,"open":"2492.12","high":"2536","low":"2478.17","close":"2523.19","volume":"4141734.5","vol_ccy":"414173.45","vol_ccy_quote":"1038920919.0333","confirm":1},{"ts":1722931200000,"open":"2523.19","high":"2524.55","low":"2439.49","close":"2457.94","volume":"5275949.1","vol_ccy":"527594.91","vol_ccy_quote":"1300035205.3005","confirm":1},{"ts":1722945600000,"open":"2458","high":"2556.6","low":"2411.31","close":"2527.19","volume":"8940864.9","vol_ccy":"894086.49","vol_ccy_quote":"2225848667.6718","confirm":1},{"ts":1722960000000,"open":"2527.19","high":"2549.4","low":"2480.9","close":"2492.86","volume":"4412595.4","vol_ccy":"441259.54","vol_ccy_quote":"1108748510.2132","confirm":1},{"ts":1722974400000,"open":"2492.87","high":"2513.66","low":"2445.02","close":"2461.05","volume":"3565555.8","vol_ccy":"356555.58","vol_ccy_quote":"883445151.7211","confirm":1},{"ts":1722988800000,"open":"2461.05","high":"2530","low":"2425.07","close":"2506.9","volume":"5358142.3","vol_ccy":"535814.23","vol_ccy_quote":"1329768915.3682","confirm":1},{"ts":1723003200000,"open":"2506.89","high":"2534.72","low":"2484.13","close":"2510.95","volume":"3461429.7","vol_ccy":"346142.97","vol_ccy_quote":"869299570.0902","confirm":1},{"ts":1723017600000,"open":"2510.95","high":"2553.26","low":"2471.68","close":"2473.49","volume":"4764000.6","vol_ccy":"476400.06","vol_ccy_quote":"1197531032.6997","confirm":1},{"ts":1723032000000,"open":"2473.49","high":"2487.56","low":"2364.09","close":"2412.31","volume":"9761690.7","vol_ccy":"976169.07","vol_ccy_quote":"2366611070.1196","confirm":1},{"ts":1723046400000,"open":"2412.31","high":"2415.8","low":"2325.04","close":"2350.65","volume":"5915847.3","vol_ccy":"591584.73","vol_ccy_quote":"1401803891.054","confirm":1},{"ts":1723060800000,"open":"2350.64","high":"2369.6","low":"2306.73","close":"2342.41","volume":"3630334.7","vol_ccy":"363033.47","vol_ccy_quote":"850731012.3883","confirm":1},{"ts":1723075200000,"open":"2342.32","high":"2466","low":"2320.03","close":"2430.02","volume":"6014617.2","vol_ccy":"601461.72","vol_ccy_quote":"1449958691.6647","confirm":1},{"ts":1723089600000,"open":"2430","high":"2445.25","low":"2411.35","close":"2414","volume":"2697267.6","vol_ccy":"269726.76","vol_ccy_quote":"654675987.4736","confirm":1},{"ts":1723104000000,"open":"2413.99","high":"2461.56","low":"2406.18","close":"2447.31","volume":"2970657.5","vol_ccy":"297065.75","vol_ccy_quote":"723761724.7137","confirm":1},{"ts":1723118400000,"open":"2447.31","high":"2528.58","low":"2410.05","close":"2506.79","volume":"9106998.8","vol_ccy":"910699.88","vol_ccy_quote":"2254234730.2387","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2611.15","low":"2503.73","close":"2573.59","volume":"6047635.8","vol_ccy":"604763.58","vol_ccy_quote":"1554797943.4886","confirm":1},{"ts":1723147200000,"open":"2573.74","high":"2725.99","low":"2567.04","close":"2682.83","volume":"4997862.3","vol_ccy":"499786.23","vol_ccy_quote":"1327060569.6671","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2702.65","low":"2646.42","close":"2694.54","volume":"3243977","vol_ccy":"324397.7","vol_ccy_quote":"867842521.2978","confirm":1},{"ts":1723176000000,"open":"2694.55","high":"2709.05","low":"2649","close":"2670.57","volume":"3478314.5","vol_ccy":"347831.45","vol_ccy_quote":"932259372.4788","confirm":1},{"ts":1723190400000,"open":"2670.58","high":"2681.69","low":"2618.04","close":"2634.78","volume":"3627628.3","vol_ccy":"362762.83","vol_ccy_quote":"959980732.545","confirm":1},{"ts":1723204800000,"open":"2634.79","high":"2664.94","low":"2555","close":"2558.27","volume":"7991523.9","vol_ccy":"799152.39","vol_ccy_quote":"2080022699.1143","confirm":1},{"ts":1723219200000,"open":"2558.28","high":"2609.55","low":"2552.22","close":"2590.61","volume":"2482977.7","vol_ccy":"248297.77","vol_ccy_quote":"642086631.5746","confirm":1},{"ts":1723233600000,"open":"2590.62","high":"2613.67","low":"2561.56","close":"2598.71","volume":"1939156.6","vol_ccy":"193915.66","vol_ccy_quote":"502018789.8057","confirm":1},{"ts":1723248000000,"open":"2598.71","high":"2646","low":"2576","close":"2602.25","volume":"2369183.8","vol_ccy":"236918.38","vol_ccy_quote":"616974743.739","confirm":1},{"ts":1723262400000,"open":"2602.25","high":"2639.82","low":"2588.3","close":"2633.8","volume":"1435699.2","vol_ccy":"143569.92","vol_ccy_quote":"375572124.0208","confirm":1},{"ts":1723276800000,"open":"2633.8","high":"2643.88","low":"2622.6","close":"2636.86","volume":"1374635","vol_ccy":"137463.5","vol_ccy_quote":"361886472.133","confirm":1},{"ts":1723291200000,"open":"2636.87","high":"2637.89","low":"2596.6","close":"2599.73","volume":"1856359.2","vol_ccy":"185635.92","vol_ccy_quote":"485638051.7358","confirm":1},{"ts":1723305600000,"open":"2599.78","high":"2623","low":"2589.67","close":"2602.86","volume":"1659274","vol_ccy":"165927.4","vol_ccy_quote":"432415692.7924","confirm":1},{"ts":1723320000000,"open":"2602.85","high":"2618.4","low":"2596.35","close":"2610.31","volume":"555609.1","vol_ccy":"55560.91","vol_ccy_quote":"144848606.5966","confirm":1},{"ts":1723334400000,"open":"2610.31","high":"2675.12","low":"2606.09","close":"2646.66","volume":"2378485.7","vol_ccy":"237848.57","vol_ccy_quote":"627932862.4279","confirm":1},{"ts":1723348800000,"open":"2646.66","high":"2683.98","low":"2633.41","close":"2677.49","volume":"2023554.1","vol_ccy":"202355.41","vol_ccy_quote":"538092360.4623","confirm":1},{"ts":1723363200000,"open":"2677.5","high":"2720","low":"2645","close":"2653.11","volume":"4474449.7","vol_ccy":"447444.97","vol_ccy_quote":"1199876079.199","confirm":1},{"ts":1723377600000,"open":"2653.12","high":"2656.71","low":"2594","close":"2614","volume":"4117322.7","vol_ccy":"411732.27","vol_ccy_quote":"1081965601.9309","confirm":1},{"ts":1723392000000,"open":"2614","high":"2646.67","low":"2595.96","close":"2599.42","volume":"2759213.5","vol_ccy":"275921.35","vol_ccy_quote":"723782515.8459","confirm":1},{"ts":1723406400000,"open":"2599.42","high":"2603.44","low":"2539.61","close":"2555.82","volume":"4228036.5","vol_ccy":"422803.65","vol_ccy_quote":"1084527945.3288","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2578.4","low":"2505","close":"2541.38","volume":"3371400.2","vol_ccy":"337140.02","vol_ccy_quote":"856692733.9597","confirm":1},{"ts":1723435200000,"open":"2541.38","high":"2582.89","low":"2516.11","close":"2566.84","volume":"2953074.9","vol_ccy":"295307.49","vol_ccy_quote":"753047935.9828","confirm":1},{"ts":1723449600000,"open":"2566.84","high":"2684","low":"2558","close":"2673.39","volume":"5421608.1","vol_ccy":"542160.81","vol_ccy_quote":"1420473345.5054","confirm":1},{"ts":1723464000000,"open":"2673.39","high":"2724","low":"2592","close":"2689.49","volume":"10127800.9","vol_ccy":"1012780.09","vol_ccy_quote":"2701834889.0873","confirm":1},{"ts":1723478400000,"open":"2689.49","high":"2699.05","low":"2626.16","close":"2660.41","volume":"2976293.1","vol_ccy":"297629.31","vol_ccy_quote":"792869231.1061","confirm":1},{"ts":1723492800000,"open":"2660.41","high":"2751.96","low":"2657.41","close":"2722.53","volume":"3394587.5","vol_ccy":"339458.75","vol_ccy_quote":"918084748.6215","confirm":1},{"ts":1723507200000,"open":"2722.52","high":"2738.44","low":"2649.23","close":"2655.99","volume":"3991703.4","vol_ccy":"399170.34","vol_ccy_quote":"1075274706.197","confirm":1},{"ts":1723521600000,"open":"2655.98","high":"2664.33","low":"2635.11","close":"2648.45","volume":"2279961","vol_ccy":"227996.1","vol_ccy_quote":"604619420.2643","confirm":1},{"ts":1723536000000,"open":"2648.45","high":"2658.65","low":"2607","close":"2644.18","volume":"2685765.5","vol_ccy":"268576.55","vol_ccy_quote":"707333666.4915","confirm":1},{"ts":1723550400000,"open":"2644.17","high":"2677.23","low":"2630.03","close":"2652","volume":"3895695","vol_ccy":"389569.5","vol_ccy_quote":"1033376929.4149","confirm":1},{"ts":1723564800000,"open":"2652","high":"2731.75","low":"2649.95","close":"2710.98","volume":"4788898.5","vol_ccy":"478889.85","vol_ccy_quote":"1293211907.9376","confirm":1},{"ts":1723579200000,"open":"2710.98","high":"2734.76","low":"2692.34","close":"2702.53","volume":"1440533.1","vol_ccy":"144053.31","vol_ccy_quote":"390573499.922","confirm":1},{"ts":1723593600000,"open":"2702.53","high":"2725.98","low":"2685.3","close":"2709.47","volume":"1881304.3","vol_ccy":"188130.43","vol_ccy_quote":"509161559.1575","confirm":1},{"ts":1723608000000,"open":"2709.46","high":"2751.84","low":"2707.74","close":"2727.33","volume":"2674311.2","vol_ccy":"267431.12","vol_ccy_quote":"729738925.5926","confirm":1},{"ts":1723622400000,"open":"2727.34","high":"2764.44","low":"2713.66","close":"2749.68","volume":"3462233.6","vol_ccy":"346223.36","vol_ccy_quote":"948419166.6162","confirm":1},{"ts":1723636800000,"open":"2749.69","high":"2785.13","low":"2632","close":"2673.66","volume":"9683623.5","vol_ccy":"968362.35","vol_ccy_quote":"2606640058.704","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2673.91","low":"2640.43","close":"2669.03","volume":"2466290.3","vol_ccy":"246629.03","vol_ccy_quote":"655637021.7034","confirm":1},{"ts":1723665600000,"open":"2669.02","high":"2681.95","low":"2640.45","close":"2661.13","volume":"1353863.8","vol_ccy":"135386.38","vol_ccy_quote":"360817356.963","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2674.01","low":"2633.43","close":"2652.63","volume":"2240457.3","vol_ccy":"224045.73","vol_ccy_quote":"594520319.6154","confirm":1},{"ts":1723694400000,"open":"2652.64","high":"2656.78","low":"2588.03","close":"2614.79","volume":"3722852.3","vol_ccy":"372285.23","vol_ccy_quote":"977402217.7668","confirm":1},{"ts":1723708800000,"open":"2614.78","high":"2644.24","low":"2605.35","close":"2637.69","volume":"2005228.6","vol_ccy":"200522.86","vol_ccy_quote":"526225692.1804","confirm":1},{"ts":1723723200000,"open":"2637.68","high":"2676.05","low":"2633.03","close":"2668.61","volume":"4386074.1","vol_ccy":"438607.41","vol_ccy_quote":"1164925347.5669","confirm":1},{"ts":1723737600000,"open":"2668.51","high":"2675.28","low":"2521","close":"2549.51","volume":"7061305.8","vol_ccy":"706130.58","vol_ccy_quote":"1820307844.7024","confirm":1},{"ts":1723752000000,"open":"2549.4","high":"2589.64","low":"2515.13","close":"2570.18","volume":"2960895.5","vol_ccy":"296089.55","vol_ccy_quote":"756570884.7883","confirm":1},{"ts":1723766400000,"open":"2570.17","high":"2610","low":"2551.46","close":"2580.4","volume":"2500983.7","vol_ccy":"250098.37","vol_ccy_quote":"645728428.3515","confirm":1},{"ts":1723780800000,"open":"2580.39","high":"2629.16","low":"2578.2","close":"2617.2","volume":"2382678.8","vol_ccy":"238267.88","vol_ccy_quote":"621320269.2967","confirm":1},{"ts":1723795200000,"open":"2617.19","high":"2626.5","low":"2605.73","close":"2612.35","volume":"1926351.8","vol_ccy":"192635.18","vol_ccy_quote":"504141216.1606","confirm":1},{"ts":1723809600000,"open":"2612.35","high":"2620","low":"2550","close":"2568.89","volume":"7241916.5","vol_ccy":"724191.65","vol_ccy_quote":"1872952105.4185","confirm":1},{"ts":1723824000000,"open":"2568.88","high":"2631.58","low":"2563.93","close":"2620.68","volume":"4447322.2","vol_ccy":"444732.22","vol_ccy_quote":"1157734847.3918","confirm":1},{"ts":1723838400000,"open":"2620.7","high":"2626.37","low":"2586.35","close":"2592.94","volume":"1359273.5","vol_ccy":"135927.35","vol_ccy_quote":"354398903.3206","confirm":1},{"ts":1723852800000,"open":"2592.93","high":"2608.94","low":"2587.23","close":"2596.08","volume":"951544","vol_ccy":"95154.4","vol_ccy_quote":"247258387.7787","confirm":1},{"ts":1723867200000,"open":"2596.07","high":"2603.92","low":"2590.8","close":"2600.06","volume":"708989.1","vol_ccy":"70898.91","vol_ccy_quote":"184229751.8647","confirm":1},{"ts":1723881600000,"open":"2600.06","high":"2607.5","low":"2592.82","close":"2599.03","volume":"816166.2","vol_ccy":"81616.62","vol_ccy_quote":"212210902.7244","confirm":1},{"ts":1723896000000,"open":"2599.02","high":"2618.73","low":"2596.42","close":"2606.84","volume":"1517048.1","vol_ccy":"151704.81","vol_ccy_quote":"395633296.0473","confirm":1},{"ts":1723910400000,"open":"2606.83","high":"2628","low":"2606.83","close":"2615.19","volume":"1233753.7","vol_ccy":"123375.37","vol_ccy_quote":"322846999.243","confirm":1},{"ts":1723924800000,"open":"2615.19","high":"2618.16","low":"2598.61","close":"2614.71","volume":"744463.8","vol_ccy":"74446.38","vol_ccy_quote":"194276735.7538","confirm":1},{"ts":1723939200000,"open":"2614.53","high":"2639.47","low":"2605.11","close":"2606.89","volume":"1978787.7","vol_ccy":"197878.77","vol_ccy_quote":"518337338.4645","confirm":1},{"ts":1723953600000,"open":"2606.9","high":"2612.11","low":"2594.28","close":"2608.03","volume":"1348350.9","vol_ccy":"134835.09","vol_ccy_quote":"351131831.9848","confirm":1},{"ts":1723968000000,"open":"2608.02","high":"2668","low":"2605.64","close":"2649.48","volume":"3484370.6","vol_ccy":"348437.06","vol_ccy_quote":"920343913.9677","confirm":1},{"ts":1723982400000,"open":"2649.47","high":"2688.71","low":"2643.01","close":"2672.39","volume":"2676708.1","vol_ccy":"267670.81","vol_ccy_quote":"713958223.0859","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2678.8","low":"2643.53","close":"2668.21","volume":"1586442","vol_ccy":"158644.2","vol_ccy_quote":"421892718.4364","confirm":1},{"ts":1724011200000,"open":"2668.22","high":"2670.69","low":"2610","close":"2612.65","volume":"1952671.9","vol_ccy":"195267.19","vol_ccy_quote":"515092074.8516","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2647.78","low":"2603.65","close":"2644.55","volume":"2827510","vol_ccy":"282751","vol_ccy_quote":"742690374.0341","confirm":1},{"ts":1724040000000,"open":"2644.55","high":"2648.6","low":"2610","close":"2614.41","volume":"2012532.9","vol_ccy":"201253.29","vol_ccy_quote":"528501624.213","confirm":1},{"ts":1724054400000,"open":"2614.42","high":"2622.7","low":"2567","close":"2587.83","volume":"3809333.2","vol_ccy":"380933.32","vol_ccy_quote":"985572498.902","confirm":1},{"ts":1724068800000,"open":"2587.83","high":"2605.32","low":"2562.65","close":"2584.28","volume":"3708508.8","vol_ccy":"370850.88","vol_ccy_quote":"958007589.8651","confirm":1},{"ts":1724083200000,"open":"2584.28","high":"2631.73","low":"2573.47","close":"2606.76","volume":"3332631.3","vol_ccy":"333263.13","vol_ccy_quote":"867445870.0475","confirm":1},{"ts":1724097600000,"open":"2606.76","high":"2641.76","low":"2603.91","close":"2636.27","volume":"1547264.2","vol_ccy":"154726.42","vol_ccy_quote":"405716359.9131","confirm":1},{"ts":1724112000000,"open":"2636.22","high":"2678","low":"2617.13","close":"2662.74","volume":"3139434","vol_ccy":"313943.4","vol_ccy_quote":"833163407.2177","confirm":1},{"ts":1724126400000,"open":"2662.73","high":"2695.72","low":"2657.46","close":"2675.53","volume":"3012866.9","vol_ccy":"301286.69","vol_ccy_quote":"806488897.8695","confirm":1},{"ts":1724140800000,"open":"2675.46","high":"2676.43","low":"2640","close":"2642.75","volume":"2074039.3","vol_ccy":"207403.93","vol_ccy_quote":"551036041.77","confirm":1},{"ts":1724155200000,"open":"2642.74","high":"2657.64","low":"2554.1","close":"2574.71","volume":"7571680.3","vol_ccy":"757168.03","vol_ccy_quote":"1972276746.9657","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2606.61","low":"2565.5","close":"2601.93","volume":"2404426.9","vol_ccy":"240442.69","vol_ccy_quote":"621991870.9508","confirm":1},{"ts":1724184000000,"open":"2601.92","high":"2609.77","low":"2564.16","close":"2572.63","volume":"1530066.1","vol_ccy":"153006.61","vol_ccy_quote":"395472008.0032","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2598.34","low":"2556.03","close":"2591.1","volume":"1750898.1","vol_ccy":"175089.81","vol_ccy_quote":"451607051.3169","confirm":1},{"ts":1724212800000,"open":"2591.1","high":"2606.61","low":"2588","close":"2600.47","volume":"1242029.8","vol_ccy":"124202.98","vol_ccy_quote":"322682421.0177","confirm":1},{"ts":1724227200000,"open":"2600.47","high":"2608.23","low":"2566","close":"2577.61","volume":"2304237.9","vol_ccy":"230423.79","vol_ccy_quote":"595325603.6378","confirm":1},{"ts":1724241600000,"open":"2577.61","high":"2617.8","low":"2534.5","close":"2601.72","volume":"7837027.5","vol_ccy":"783702.75","vol_ccy_quote":"2026463944.8903","confirm":1},{"ts":1724256000000,"open":"2601.78","high":"2650.4","low":"2591.74","close":"2646.24","volume":"4185693.9","vol_ccy":"418569.39","vol_ccy_quote":"1099838238.7203","confirm":1},{"ts":1724270400000,"open":"2646.21","high":"2665.73","low":"2619.02","close":"2630.89","volume":"2324864.6","vol_ccy":"232486.46","vol_ccy_quote":"613292577.2614","confirm":1},{"ts":1724284800000,"open":"2630.9","high":"2639.86","low":"2582.88","close":"2616.5","volume":"2979554","vol_ccy":"297955.4","vol_ccy_quote":"778377856.0198","confirm":1},{"ts":1724299200000,"open":"2616.51","high":"2642.69","low":"2613.53","close":"2636.12","volume":"1611467.8","vol_ccy":"161146.78","vol_ccy_quote":"423042258.8045","confirm":1},{"ts":1724313600000,"open":"2636.11","high":"2644.34","low":"2619.19","close":"2641.71","volume":"1741610.6","vol_ccy":"174161.06","vol_ccy_quote":"458619624.8954","confirm":1},{"ts":1724328000000,"open":"2641.7","high":"2644.5","low":"2590.55","close":"2599.5","volume":"3931863.1","vol_ccy":"393186.31","vol_ccy_quote":"1027910860.3107","confirm":1},{"ts":1724342400000,"open":"2599.5","high":"2619.71","low":"2597","close":"2606.83","volume":"1961366.4","vol_ccy":"196136.64","vol_ccy_quote":"511648712.2534","confirm":1},{"ts":1724356800000,"open":"2606.84","high":"2629.59","low":"2606.41","close":"2622.86","volume":"1166221.1","vol_ccy":"116622.11","vol_ccy_quote":"305513300.8691","confirm":1},{"ts":1724371200000,"open":"2622.86","high":"2653.33","low":"2621.23","close":"2635.28","volume":"1806909.6","vol_ccy":"180690.96","vol_ccy_quote":"476811880.2707","confirm":1},{"ts":1724385600000,"open":"2635.29","high":"2691.8","low":"2634.18","close":"2669.6","volume":"3880091.2","vol_ccy":"388009.12","vol_ccy_quote":"1035868805.2866","confirm":1},{"ts":1724400000000,"open":"2669.6","high":"2680.69","low":"2652","close":"2653.49","volume":"2049075.6","vol_ccy":"204907.56","vol_ccy_quote":"546267189.3648","confirm":1},{"ts":1724414400000,"open":"2653.5","high":"2699.99","low":"2632.75","close":"2670.69","volume":"7494662.3","vol_ccy":"749466.23","vol_ccy_quote":"1997573727.81","confirm":1},{"ts":1724428800000,"open":"2670.48","high":"2751.91","low":"2662.12","close":"2746.45","volume":"6170109.5","vol_ccy":"617010.95","vol_ccy_quote":"1675030252.9339","confirm":1},{"ts":1724443200000,"open":"2746.41","high":"2802.01","low":"2742.03","close":"2762.99","volume":"3748052.9","vol_ccy":"374805.29","vol_ccy_quote":"1037928138.2171","confirm":1},{"ts":1724457600000,"open":"2762.99","high":"2770","low":"2743","close":"2747.3","volume":"1453229","vol_ccy":"145322.9","vol_ccy_quote":"400180305.067","confirm":1},{"ts":1724472000000,"open":"2747.3","high":"2766","low":"2739.01","close":"2758.7","volume":"1229858.1","vol_ccy":"122985.81","vol_ccy_quote":"338713008.8668","confirm":1},{"ts":1724486400000,"open":"2758.7","high":"2785","low":"2753.8","close":"2756.42","volume":"1953189.4","vol_ccy":"195318.94","vol_ccy_quote":"540963672.4019","confirm":1},{"ts":1724500800000,"open":"2756.42","high":"2765","low":"2751.2","close":"2761.24","volume":"1453567.8","vol_ccy":"145356.78","vol_ccy_quote":"401007267.437","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2760.17","close":"2793.03","volume":"4731295.6","vol_ccy":"473129.56","vol_ccy_quote":"1323040226.9493","confirm":1},{"ts":1724529600000,"open":"2793.03","high":"2807.97","low":"2730.06","close":"2768.14","volume":"2474743.7","vol_ccy":"247474.37","vol_ccy_quote":"684117451.1728","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2783","low":"2748.34","close":"2764.95","volume":"1847080.7","vol_ccy":"184708.07","vol_ccy_quote":"510482502.4126","confirm":1},{"ts":1724558400000,"open":"2765","high":"2770.7","low":"2733.1","close":"2743.5","volume":"1989327.9","vol_ccy":"198932.79","vol_ccy_quote":"547309902.3865","confirm":1},{"ts":1724572800000,"open":"2743.5","high":"2761.42","low":"2737.48","close":"2751.4","volume":"1342369.7","vol_ccy":"134236.97","vol_ccy_quote":"369447983.8321","confirm":1},{"ts":1724587200000,"open":"2751.4","high":"2774.84","low":"2746.15","close":"2763.87","volume":"1445166","vol_ccy":"144516.6","vol_ccy_quote":"399145855.063","confirm":1},{"ts":1724601600000,"open":"2763.87","high":"2773.81","low":"2760.01","close":"2766.22","volume":"869457.2","vol_ccy":"86945.72","vol_ccy_quote":"240531517.8056","confirm":1},{"ts":1724616000000,"open":"2766.23","high":"2793.66","low":"2739.08","close":"2746.33","volume":"1988120.7","vol_ccy":"198812.07","vol_ccy_quote":"550441612.8804","confirm":1},{"ts":1724630400000,"open":"2746.32","high":"2762.19","low":"2718.12","close":"2744.41","volume":"2238837.1","vol_ccy":"223883.71","vol_ccy_quote":"613992025.1532","confirm":1},{"ts":1724644800000,"open":"2744.4","high":"2752.8","low":"2728.56","close":"2733.51","volume":"1559637.9","vol_ccy":"155963.79","vol_ccy_quote":"427538566.7912","confirm":1},{"ts":1724659200000,"open":"2733.51","high":"2748.77","low":"2710","close":"2737.37","volume":"2198242.1","vol_ccy":"219824.21","vol_ccy_quote":"600988328.9655","confirm":1},{"ts":1724673600000,"open":"2737.37","high":"2742.48","low":"2703.15","close":"2721.73","volume":"3899169","vol_ccy":"389916.9","vol_ccy_quote":"1061054813.2274","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2674.81","close":"2681.24","volume":"3426699.1","vol_ccy":"342669.91","vol_ccy_quote":"924798592.2578","confirm":1},{"ts":1724702400000,"open":"2681.4","high":"2693.6","low":"2666.66","close":"2680.86","volume":"1597975.3","vol_ccy":"159797.53","vol_ccy_quote":"428597510.2439","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2694.53","low":"2667.07","close":"2685.53","volume":"2130663.5","vol_ccy":"213066.35","vol_ccy_quote":"571423977.3941","confirm":1},{"ts":1724731200000,"open":"2685.53","high":"2699.99","low":"2673.35","close":"2687.78","volume":"1954677.8","vol_ccy":"195467.78","vol_ccy_quote":"525367329.7837","confirm":1},{"ts":1724745600000,"open":"2687.78","high":"2691.92","low":"2618.05","close":"2627.11","volume":"4249411.8","vol_ccy":"424941.18","vol_ccy_quote":"1126669959.6655","confirm":1},{"ts":1724760000000,"open":"2627.1","high":"2629.68","low":"2552.01","close":"2578.93","volume":"7530869.1","vol_ccy":"753086.91","vol_ccy_quote":"1955789963.786","confirm":1},{"ts":1724774400000,"open":"2578.91","high":"2592","low":"2563.28","close":"2584.16","volume":"2787511.5","vol_ccy":"278751.15","vol_ccy_quote":"718556329.537","confirm":1},{"ts":1724788800000,"open":"2584.15","high":"2588.92","low":"2391","close":"2457.6","volume":"9112842.7","vol_ccy":"911284.27","vol_ccy_quote":"2253176157.8418","confirm":1},{"ts":1724803200000,"open":"2457.59","high":"2480.7","low":"2416.81","close":"2478.01","volume":"4125159.9","vol_ccy":"412515.99","vol_ccy_quote":"1010122336.4527","confirm":1},{"ts":1724817600000,"open":"2478.12","high":"2485.7","low":"2433.26","close":"2437.55","volume":"2867853.1","vol_ccy":"286785.31","vol_ccy_quote":"706450336.9006","confirm":1},{"ts":1724832000000,"open":"2437.56","high":"2552.2","low":"2427.94","close":"2522.83","volume":"5641200.5","vol_ccy":"564120.05","vol_ccy_quote":"1412122529.3452","confirm":1},{"ts":1724846400000,"open":"2522.84","high":"2539.74","low":"2468","close":"2496.2","volume":"5985179","vol_ccy":"598517.9","vol_ccy_quote":"1498536181.5424","confirm":1},{"ts":1724860800000,"open":"2496.21","high":"2546.72","low":"2456","close":"2504.75","volume":"5622290.7","vol_ccy":"562229.07","vol_ccy_quote":"1407677627.6097","confirm":1},{"ts":1724875200000,"open":"2504.81","high":"2554.99","low":"2504.57","close":"2528.29","volume":"2775115.8","vol_ccy":"277511.58","vol_ccy_quote":"702441797.6349","confirm":1},{"ts":1724889600000,"open":"2528.29","high":"2538","low":"2511.32","close":"2523.64","volume":"1583669.2","vol_ccy":"158366.92","vol_ccy_quote":"399905316.714","confirm":1},{"ts":1724904000000,"open":"2523.72","high":"2560","low":"2518.66","close":"2547.21","volume":"2039756.8","vol_ccy":"203975.68","vol_ccy_quote":"518863547.0853","confirm":1},{"ts":1724918400000,"open":"2547.21","high":"2574.67","low":"2536.78","close":"2554.96","volume":"2235353.7","vol_ccy":"223535.37","vol_ccy_quote":"570659547.8857","confirm":1},{"ts":1724932800000,"open":"2554.96","high":"2596","low":"2551.73","close":"2576.06","volume":"4119940.3","vol_ccy":"411994.03","vol_ccy_quote":"1060106718.1962","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2510.23","close":"2528.97","volume":"4384997.2","vol_ccy":"438499.72","vol_ccy_quote":"1117025324.1064","confirm":1},{"ts":1724961600000,"open":"2528.96","high":"2544","low":"2505.81","close":"2527.69","volume":"1615824.8","vol_ccy":"161582.48","vol_ccy_quote":"408238041.2056","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2536.27","low":"2505.06","close":"2517.19","volume":"1840572","vol_ccy":"184057.2","vol_ccy_quote":"463954716.0723","confirm":1},{"ts":1724990400000,"open":"2517.19","high":"2533.57","low":"2503","close":"2517.01","volume":"1890055.1","vol_ccy":"189005.51","vol_ccy_quote":"476322103.9979","confirm":1},{"ts":1725004800000,"open":"2517","high":"2528.58","low":"2507.32","close":"2512.52","volume":"1274855.7","vol_ccy":"127485.57","vol_ccy_quote":"321008634.9186","confirm":1},{"ts":1725019200000,"open":"2512.51","high":"2556.1","low":"2434.68","close":"2448.79","volume":"8007652.6","vol_ccy":"800765.26","vol_ccy_quote":"1991032284.3412","confirm":1},{"ts":1725033600000,"open":"2448.79","high":"2542.98","low":"2431.29","close":"2507.16","volume":"5910755.2","vol_ccy":"591075.52","vol_ccy_quote":"1473333047.5257","confirm":1},{"ts":1725048000000,"open":"2507.07","high":"2530.77","low":"2506.19","close":"2525.99","volume":"1060030.3","vol_ccy":"106003.03","vol_ccy_quote":"267118594.5517","confirm":1},{"ts":1725062400000,"open":"2525.99","high":"2534.35","low":"2518.54","close":"2523.83","volume":"799835.5","vol_ccy":"79983.55","vol_ccy_quote":"202011575.8647","confirm":1},{"ts":1725076800000,"open":"2523.83","high":"2529.99","low":"2518.22","close":"2521.29","volume":"735047.9","vol_ccy":"73504.79","vol_ccy_quote":"185558111.5562","confirm":1},{"ts":1725091200000,"open":"2521.29","high":"2530.19","low":"2511.28","close":"2525.79","volume":"1091166.1","vol_ccy":"109116.61","vol_ccy_quote":"275009141.1528","confirm":1},{"ts":1725105600000,"open":"2525.8","high":"2528.39","low":"2514","close":"2519.5","volume":"865968.3","vol_ccy":"86596.83","vol_ccy_quote":"218389218.1084","confirm":1},{"ts":1725120000000,"open":"2519.5","high":"2520.32","low":"2490.65","close":"2499.63","volume":"1726587","vol_ccy":"172658.7","vol_ccy_quote":"432333474.1832","confirm":1},{"ts":1725134400000,"open":"2499.73","high":"2530","low":"2493.68","close":"2513.37","volume":"989639","vol_ccy":"98963.9","vol_ccy_quote":"248809482.3948","confirm":1},{"ts":1725148800000,"open":"2513.21","high":"2516.68","low":"2476.19","close":"2489","volume":"2028814.5","vol_ccy":"202881.45","vol_ccy_quote":"505625822.884","confirm":1},{"ts":1725163200000,"open":"2488.99","high":"2491.21","low":"2458.23","close":"2486.7","volume":"2237494.9","vol_ccy":"223749.49","vol_ccy_quote":"553664604.9371","confirm":1},{"ts":1725177600000,"open":"2486.7","high":"2493.33","low":"2459.33","close":"2477.87","volume":"1900767.7","vol_ccy":"190076.77","vol_ccy_quote":"470733513.4229","confirm":1},{"ts":1725192000000,"open":"2477.87","high":"2489.96","low":"2436.77","close":"2480.91","volume":"4046380.7","vol_ccy":"404638.07","vol_ccy_quote":"996215087.8312","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2515.65","low":"2457","close":"2501.8","volume":"2729673.1","vol_ccy":"272967.31","vol_ccy_quote":"678185644.7277","confirm":1},{"ts":1725220800000,"open":"2501.8","high":"2517.38","low":"2398.3","close":"2425.7","volume":"4749275.3","vol_ccy":"474927.53","vol_ccy_quote":"1159128648.9746","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2455.73","low":"2423.5","close":"2450.04","volume":"2555201.9","vol_ccy":"255520.19","vol_ccy_quote":"623689179.8258","confirm":1},{"ts":1725249600000,"open":"2450.04","high":"2466.58","low":"2433.37","close":"2441.59","volume":"2238471.1","vol_ccy":"223847.11","vol_ccy_quote":"547841256.9378","confirm":1},{"ts":1725264000000,"open":"2441.58","high":"2539.55","low":"2438.8","close":"2515.91","volume":"6387212.1","vol_ccy":"638721.21","vol_ccy_quote":"1595573631.1868","confirm":1},{"ts":1725278400000,"open":"2515.9","high":"2528.88","low":"2492.56","close":"2513.62","volume":"3143451.9","vol_ccy":"314345.19","vol_ccy_quote":"790173269.2878","confirm":1},{"ts":1725292800000,"open":"2513.62","high":"2531.88","low":"2505.59","close":"2524.84","volume":"1176783.2","vol_ccy":"117678.32","vol_ccy_quote":"296389496.5919","confirm":1},{"ts":1725307200000,"open":"2524.84","high":"2565.72","low":"2522.38","close":"2537.88","volume":"2417061.2","vol_ccy":"241706.12","vol_ccy_quote":"615475841.6038","confirm":1},{"ts":1725321600000,"open":"2537.89","high":"2553.8","low":"2515","close":"2516.34","volume":"2166462.7","vol_ccy":"216646.27","vol_ccy_quote":"548895376.5202","confirm":1},{"ts":1725336000000,"open":"2516.34","high":"2526","low":"2512.35","close":"2520.43","volume":"1340676.5","vol_ccy":"134067.65","vol_ccy_quote":"337666900.1645","confirm":1},{"ts":1725350400000,"open":"2520.43","high":"2521.08","low":"2493","close":"2509.53","volume":"2166086.1","vol_ccy":"216608.61","vol_ccy_quote":"542613526.7861","confirm":1},{"ts":1725364800000,"open":"2509.53","high":"2519.52","low":"2435.26","close":"2444.27","volume":"5924238.1","vol_ccy":"592423.81","vol_ccy_quote":"1462443843.2736","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2469.96","low":"2435.1","close":"2447.99","volume":"3010109.7","vol_ccy":"301010.97","vol_ccy_quote":"737453107.3514","confirm":1},{"ts":1725393600000,"open":"2447.99","high":"2469.84","low":"2410.04","close":"2425.13","volume":"2291556.2","vol_ccy":"229155.62","vol_ccy_quote":"560473287.6475","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2449.23","low":"2302.89","close":"2372.89","volume":"9168980.9","vol_ccy":"916898.09","vol_ccy_quote":"2168409343.3536","confirm":1},{"ts":1725422400000,"open":"2372.88","high":"2415","low":"2363.04","close":"2401.35","volume":"3059785.5","vol_ccy":"305978.55","vol_ccy_quote":"729045818.3615","confirm":1},{"ts":1725436800000,"open":"2401.46","high":"2410.75","low":"2387.23","close":"2399.26","volume":"2427976.8","vol_ccy":"242797.68","vol_ccy_quote":"582305898.9492","confirm":1},{"ts":1725451200000,"open":"2399.27","high":"2459.12","low":"2392.24","close":"2455.41","volume":"6494647.7","vol_ccy":"649464.77","vol_ccy_quote":"1573018122.1864","confirm":1},{"ts":1725465600000,"open":"2455.4","high":"2491.41","low":"2438.69","close":"2452.21","volume":"3855019.1","vol_ccy":"385501.91","vol_ccy_quote":"949437629.4974","confirm":1},{"ts":1725480000000,"open":"2452.2","high":"2469.95","low":"2442.52","close":"2450.39","volume":"1224527.6","vol_ccy":"122452.76","vol_ccy_quote":"300874229.2394","confirm":1},{"ts":1725494400000,"open":"2450.39","high":"2466.01","low":"2403.6","close":"2405.86","volume":"3054759.5","vol_ccy":"305475.95","vol_ccy_quote":"743453642.5026","confirm":1},{"ts":1725508800000,"open":"2405.86","high":"2419.33","low":"2375.8","close":"2412.66","volume":"3454189.6","vol_ccy":"345418.96","vol_ccy_quote":"830032387.4986","confirm":1},{"ts":1725523200000,"open":"2412.66","high":"2416.63","low":"2382","close":"2389.93","volume":"2339929.9","vol_ccy":"233992.99","vol_ccy_quote":"560589710.435","confirm":1},{"ts":1725537600000,"open":"2389.94","high":"2416","low":"2355.24","close":"2371.02","volume":"7181206.7","vol_ccy":"718120.67","vol_ccy_quote":"1712792221.6123","confirm":1},{"ts":1725552000000,"open":"2371.01","high":"2396.48","low":"2347.36","close":"2363.47","volume":"2923414.7","vol_ccy":"292341.47","vol_ccy_quote":"694317338.7638","confirm":1},{"ts":1725566400000,"open":"2363.41","high":"2378.4","low":"2350","close":"2368.92","volume":"1394682.1","vol_ccy":"139468.21","vol_ccy_quote":"330219257.3673","confirm":1},{"ts":1725580800000,"open":"2368.91","high":"2408.89","low":"2357.34","close":"2392.82","volume":"2748000.6","vol_ccy":"274800.06","vol_ccy_quote":"656563392.1767","confirm":1},{"ts":1725595200000,"open":"2392.82","high":"2397.76","low":"2320.09","close":"2344.25","volume":"4182530.4","vol_ccy":"418253.04","vol_ccy_quote":"984826986.0748","confirm":1},{"ts":1725609600000,"open":"2344.25","high":"2379.88","low":"2337.56","close":"2373.28","volume":"2770922","vol_ccy":"277092.2","vol_ccy_quote":"653914011.6549","confirm":1},{"ts":1725624000000,"open":"2373.27","high":"2409.96","low":"2263.22","close":"2290.14","volume":"13168836.2","vol_ccy":"1316883.62","vol_ccy_quote":"3086956841.0868","confirm":1},{"ts":1725638400000,"open":"2290.13","high":"2293.6","low":"2206.25","close":"2222.11","volume":"9997687.2","vol_ccy":"999768.72","vol_ccy_quote":"2246474894.4121","confirm":1},{"ts":1725652800000,"open":"2222.09","high":"2229.84","low":"2149.34","close":"2225.21","volume":"6682421.3","vol_ccy":"668242.13","vol_ccy_quote":"1465933316.1649","confirm":1},{"ts":1725667200000,"open":"2225.2","high":"2242.96","low":"2221.49","close":"2238","volume":"1935155","vol_ccy":"193515.5","vol_ccy_quote":"432067024.4293","confirm":1},{"ts":1725681600000,"open":"2238.01","high":"2294.38","low":"2237.3","close":"2288.15","volume":"3313510.9","vol_ccy":"331351.09","vol_ccy_quote":"751580153.0569","confirm":1},{"ts":1725696000000,"open":"2288.15","high":"2300.81","low":"2275","close":"2283.94","volume":"2429765.8","vol_ccy":"242976.58","vol_ccy_quote":"555745173.03","confirm":1},{"ts":1725710400000,"open":"2283.94","high":"2311.7","low":"2282","close":"2300.57","volume":"2242811","vol_ccy":"224281.1","vol_ccy_quote":"515001397.9331","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2304.94","low":"2262.3","close":"2290.13","volume":"2510629","vol_ccy":"251062.9","vol_ccy_quote":"573427393.4297","confirm":1},{"ts":1725739200000,"open":"2290.13","high":"2291.25","low":"2255","close":"2273.71","volume":"1510059.3","vol_ccy":"151005.93","vol_ccy_quote":"342825301.8665","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2289.46","low":"2263.1","close":"2286","volume":"1278617.4","vol_ccy":"127861.74","vol_ccy_quote":"291371778.4905","confirm":1},{"ts":1725768000000,"open":"2285.99","high":"2305.95","low":"2283.51","close":"2294.94","volume":"1797598.1","vol_ccy":"179759.81","vol_ccy_quote":"412327808.376","confirm":1},{"ts":1725782400000,"open":"2294.93","high":"2311.55","low":"2287.5","close":"2296.2","volume":"2011270.8","vol_ccy":"201127.08","vol_ccy_quote":"462837606.9697","confirm":1},{"ts":1725796800000,"open":"2296.11","high":"2299.4","low":"2239.22","close":"2245.43","volume":"4414050","vol_ccy":"441405","vol_ccy_quote":"1002368725.8491","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2283.62","low":"2242.68","close":"2272","volume":"2423430.1","vol_ccy":"242343.01","vol_ccy_quote":"548702010.6458","confirm":1},{"ts":1725825600000,"open":"2271.99","high":"2334.11","low":"2266.82","close":"2297.44","volume":"3700930.9","vol_ccy":"370093.09","vol_ccy_quote":"851888870.0453","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2321.37","low":"2286.76","close":"2304.46","volume":"2729729","vol_ccy":"272972.9","vol_ccy_quote":"628889249.6794","confirm":1},{"ts":1725854400000,"open":"2304.47","high":"2316.79","low":"2282.8","close":"2313.96","volume":"2608149.6","vol_ccy":"260814.96","vol_ccy_quote":"599466784.8101","confirm":1},{"ts":1725868800000,"open":"2313.95","high":"2339.64","low":"2309.1","close":"2315.41","volume":"3419919.5","vol_ccy":"341991.95","vol_ccy_quote":"794406710.0636","confirm":1},{"ts":1725883200000,"open":"2315.41","high":"2325.96","low":"2272.23","close":"2292.55","volume":"5468631.4","vol_ccy":"546863.14","vol_ccy_quote":"1256881980.7376","confirm":1},{"ts":1725897600000,"open":"2292.56","high":"2354.4","low":"2290.86","close":"2350.85","volume":"6222619.3","vol_ccy":"622261.93","vol_ccy_quote":"1451352058.391","confirm":1},{"ts":1725912000000,"open":"2350.8","high":"2383.33","low":"2336.95","close":"2359.01","volume":"2647698.2","vol_ccy":"264769.82","vol_ccy_quote":"625463001.2818","confirm":1},{"ts":1725926400000,"open":"2359.01","high":"2360.35","low":"2335.2","close":"2341.19","volume":"2163946.8","vol_ccy":"216394.68","vol_ccy_quote":"507445455.9728","confirm":1},{"ts":1725940800000,"open":"2341.19","high":"2367.53","low":"2329.72","close":"2363.59","volume":"2315112","vol_ccy":"231511.2","vol_ccy_quote":"544005826.2082","confirm":1},{"ts":1725955200000,"open":"2363.6","high":"2372.95","low":"2338.36","close":"2350.58","volume":"2607829.2","vol_ccy":"260782.92","vol_ccy_quote":"613711605.9309","confirm":1},{"ts":1725969600000,"open":"2350.58","high":"2364.46","low":"2320.02","close":"2324.82","volume":"4522081.9","vol_ccy":"452208.19","vol_ccy_quote":"1057968803.0438","confirm":1},{"ts":1725984000000,"open":"2324.81","high":"2392.79","low":"2324.07","close":"2381.01","volume":"3852643","vol_ccy":"385264.3","vol_ccy_quote":"910402651.5327","confirm":1},{"ts":1725998400000,"open":"2381.02","high":"2401","low":"2372.34","close":"2388.62","volume":"2273901.9","vol_ccy":"227390.19","vol_ccy_quote":"542430663.2149","confirm":1},{"ts":1726012800000,"open":"2388.62","high":"2389.57","low":"2338.6","close":"2348.21","volume":"3609938.4","vol_ccy":"360993.84","vol_ccy_quote":"851726594.232","confirm":1},{"ts":1726027200000,"open":"2348.2","high":"2348.21","low":"2318.12","close":"2341.54","volume":"2796446.7","vol_ccy":"279644.67","vol_ccy_quote":"652202709.6969","confirm":1},{"ts":1726041600000,"open":"2341.53","high":"2341.95","low":"2306","close":"2327.8","volume":"2963975.3","vol_ccy":"296397.53","vol_ccy_quote":"688739986.5575","confirm":1},{"ts":1726056000000,"open":"2327.8","high":"2355.85","low":"2277","close":"2326.38","volume":"9358218.5","vol_ccy":"935821.85","vol_ccy_quote":"2165374759.8123","confirm":1},{"ts":1726070400000,"open":"2326.37","high":"2370","low":"2324.91","close":"2340.37","volume":"4451148.5","vol_ccy":"445114.85","vol_ccy_quote":"1044804887.257","confirm":1},{"ts":1726084800000,"open":"2340.37","high":"2351.89","low":"2332.07","close":"2340.57","volume":"1220588.2","vol_ccy":"122058.82","vol_ccy_quote":"285872845.9406","confirm":1},{"ts":1726099200000,"open":"2340.55","high":"2392.81","low":"2339.56","close":"2367.92","volume":"3350126.1","vol_ccy":"335012.61","vol_ccy_quote":"792773342.3229","confirm":1},{"ts":1726113600000,"open":"2367.93","high":"2379.82","low":"2350.11","close":"2359.93","volume":"2265655","vol_ccy":"226565.5","vol_ccy_quote":"535180660.6248","confirm":1},{"ts":1726128000000,"open":"2359.92","high":"2366.79","low":"2343.35","close":"2348.53","volume":"1509438.3","vol_ccy":"150943.83","vol_ccy_quote":"355265938.3996","confirm":1},{"ts":1726142400000,"open":"2348.54","high":"2367.59","low":"2314.5","close":"2322.93","volume":"5606415.8","vol_ccy":"560641.58","vol_ccy_quote":"1311651342.3264","confirm":1},{"ts":1726156800000,"open":"2322.93","high":"2362.38","low":"2322.09","close":"2361.54","volume":"2886431.3","vol_ccy":"288643.13","vol_ccy_quote":"677186395.7654","confirm":1},{"ts":1726171200000,"open":"2361.53","high":"2374.19","low":"2341.32","close":"2362.12","volume":"1565910.1","vol_ccy":"156591.01","vol_ccy_quote":"369129936.0905","confirm":1},{"ts":1726185600000,"open":"2362.12","high":"2364.97","low":"2350.42","close":"2356.51","volume":"1063589.1","vol_ccy":"106358.91","vol_ccy_quote":"250777288.6762","confirm":1},{"ts":1726200000000,"open":"2356.5","high":"2359.5","low":"2337.37","close":"2349.1","volume":"1519198.1","vol_ccy":"151919.81","vol_ccy_quote":"356515525.1455","confirm":1},{"ts":1726214400000,"open":"2349.15","high":"2376.55","low":"2341.69","close":"2354.62","volume":"2363680.8","vol_ccy":"236368.08","vol_ccy_quote":"557726265.3706","confirm":1},{"ts":1726228800000,"open":"2354.61","high":"2412.79","low":"2342","close":"2407.99","volume":"6494407.7","vol_ccy":"649440.77","vol_ccy_quote":"1542003875.5302","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2428.87","low":"2395.67","close":"2421.51","volume":"4061273.5","vol_ccy":"406127.35","vol_ccy_quote":"980877993.3783","confirm":1},{"ts":1726257600000,"open":"2421.51","high":"2467.98","low":"2413.2","close":"2439.69","volume":"2867443.3","vol_ccy":"286744.33","vol_ccy_quote":"700464825.6893","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2422.32","close":"2433.1","volume":"1461738","vol_ccy":"146173.8","vol_ccy_quote":"355323503.0795","confirm":1},{"ts":1726286400000,"open":"2433.11","high":"2434","low":"2414","close":"2421","volume":"1279638.5","vol_ccy":"127963.85","vol_ccy_quote":"309910530.9647","confirm":1},{"ts":1726300800000,"open":"2421","high":"2422.93","low":"2408.69","close":"2417.67","volume":"1308161.6","vol_ccy":"130816.16","vol_ccy_quote":"315931818.6217","confirm":1},{"ts":1726315200000,"open":"2417.66","high":"2424.38","low":"2412.64","close":"2419.02","volume":"1229878.7","vol_ccy":"122987.87","vol_ccy_quote":"297595967.1169","confirm":1},{"ts":1726329600000,"open":"2419.01","high":"2422","low":"2375","close":"2409.27","volume":"2534701.6","vol_ccy":"253470.16","vol_ccy_quote":"608409130.6963","confirm":1},{"ts":1726344000000,"open":"2409.27","high":"2423.96","low":"2407.12","close":"2418.29","volume":"832107.1","vol_ccy":"83210.71","vol_ccy_quote":"201030198.8987","confirm":1},{"ts":1726358400000,"open":"2418.28","high":"2432.41","low":"2416.83","close":"2420.8","volume":"992900.4","vol_ccy":"99290.04","vol_ccy_quote":"240733135.9695","confirm":1},{"ts":1726372800000,"open":"2420.8","high":"2424.61","low":"2414.12","close":"2423.17","volume":"620535.5","vol_ccy":"62053.55","vol_ccy_quote":"150152422.5184","confirm":1},{"ts":1726387200000,"open":"2423.16","high":"2423.5","low":"2401.51","close":"2407.3","volume":"1279104.3","vol_ccy":"127910.43","vol_ccy_quote":"308418302.7773","confirm":1},{"ts":1726401600000,"open":"2407.29","high":"2419.26","low":"2395.25","close":"2408.49","volume":"1880807.9","vol_ccy":"188080.79","vol_ccy_quote":"452994143.2463","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2408.99","low":"2362.07","close":"2372.18","volume":"3729996.3","vol_ccy":"372999.63","vol_ccy_quote":"888849774.146","confirm":1},{"ts":1726430400000,"open":"2372.18","high":"2372.19","low":"2280","close":"2316.31","volume":"5073858.1","vol_ccy":"507385.81","vol_ccy_quote":"1182275223.0441","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2322.67","low":"2252","close":"2278.5","volume":"5419866","vol_ccy":"541986.6","vol_ccy_quote":"1236996165.8151","confirm":1},{"ts":1726459200000,"open":"2278.5","high":"2313.99","low":"2276.36","close":"2310.37","volume":"2368714.2","vol_ccy":"236871.42","vol_ccy_quote":"543058621.1146","confirm":1},{"ts":1726473600000,"open":"2310.36","high":"2336","low":"2286.86","close":"2308.32","volume":"3390034.9","vol_ccy":"339003.49","vol_ccy_quote":"782905039.8009","confirm":1},{"ts":1726488000000,"open":"2308.33","high":"2313.17","low":"2267","close":"2287.78","volume":"4635030.7","vol_ccy":"463503.07","vol_ccy_quote":"1062063451.0724","confirm":1},{"ts":1726502400000,"open":"2287.78","high":"2311.43","low":"2268.55","close":"2275.35","volume":"3690090.2","vol_ccy":"369009.02","vol_ccy_quote":"844456738.8599","confirm":1},{"ts":1726516800000,"open":"2275.34","high":"2301.95","low":"2267.12","close":"2295.6","volume":"1320923.1","vol_ccy":"132092.31","vol_ccy_quote":"301575016.6122","confirm":1},{"ts":1726531200000,"open":"2295.61","high":"2299.21","low":"2263","close":"2283.87","volume":"1982582.4","vol_ccy":"198258.24","vol_ccy_quote":"451944245.6789","confirm":1},{"ts":1726545600000,"open":"2283.87","high":"2310.9","low":"2282.07","close":"2309","volume":"1638852.8","vol_ccy":"163885.28","vol_ccy_quote":"376794904.0376","confirm":1},{"ts":1726560000000,"open":"2309","high":"2323.86","low":"2302.08","close":"2308.17","volume":"2196973.9","vol_ccy":"219697.39","vol_ccy_quote":"507993073.6597","confirm":1},{"ts":1726574400000,"open":"2308.17","high":"2394.44","low":"2302.76","close":"2384","volume":"8120660.6","vol_ccy":"812066.06","vol_ccy_quote":"1907398871.9053","confirm":1},{"ts":1726588800000,"open":"2383.99","high":"2390.37","low":"2327.35","close":"2353.23","volume":"3929094.6","vol_ccy":"392909.46","vol_ccy_quote":"927388938.2356","confirm":1},{"ts":1726603200000,"open":"2353.22","high":"2361.98","low":"2328.41","close":"2342.11","volume":"1711703","vol_ccy":"171170.3","vol_ccy_quote":"401504939.5333","confirm":1},{"ts":1726617600000,"open":"2342.11","high":"2343.25","low":"2309.03","close":"2335.01","volume":"2692013.4","vol_ccy":"269201.34","vol_ccy_quote":"626461243.4444","confirm":1},{"ts":1726632000000,"open":"2335.01","high":"2336.41","low":"2312.5","close":"2330","volume":"1765809.7","vol_ccy":"176580.97","vol_ccy_quote":"410714726.1598","confirm":1},{"ts":1726646400000,"open":"2330.01","high":"2330.01","low":"2276.22","close":"2300.38","volume":"3833458.3","vol_ccy":"383345.83","vol_ccy_quote":"882579593.5647","confirm":1},{"ts":1726660800000,"open":"2300.37","high":"2318.67","low":"2287.26","close":"2296.3","volume":"3321495.6","vol_ccy":"332149.56","vol_ccy_quote":"764320572.6294","confirm":1},{"ts":1726675200000,"open":"2296.29","high":"2366.31","low":"2288","close":"2315.07","volume":"8105544.8","vol_ccy":"810554.48","vol_ccy_quote":"1885286540.573","confirm":1},{"ts":1726689600000,"open":"2315.07","high":"2376.95","low":"2288.54","close":"2375.16","volume":"2831279.5","vol_ccy":"283127.95","vol_ccy_quote":"660386581.4585","confirm":1},{"ts":1726704000000,"open":"2375.18","high":"2413.69","low":"2372.73","close":"2403.99","volume":"4764726.6","vol_ccy":"476472.66","vol_ccy_quote":"1139869063.933","confirm":1},{"ts":1726718400000,"open":"2404","high":"2443.81","low":"2399.49","close":"2437.88","volume":"3303752.7","vol_ccy":"330375.27","vol_ccy_quote":"799375631.3444","confirm":1},{"ts":1726732800000,"open":"2437.89","high":"2442.46","low":"2423.05","close":"2435.25","volume":"2322411.9","vol_ccy":"232241.19","vol_ccy_quote":"564998654.13","confirm":1},{"ts":1726747200000,"open":"2435.25","high":"2453.65","low":"2420.5","close":"2440.36","volume":"4599397.9","vol_ccy":"459939.79","vol_ccy_quote":"1120262943.2409","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2496.32","low":"2433.33","close":"2461.18","volume":"5945845.1","vol_ccy":"594584.51","vol_ccy_quote":"1467529051.3426","confirm":1},{"ts":1726776000000,"open":"2461.17","high":"2479","low":"2451","close":"2465.41","volume":"1682463.1","vol_ccy":"168246.31","vol_ccy_quote":"414786792.5699","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2522.8","low":"2437","close":"2521.04","volume":"4011831.5","vol_ccy":"401183.15","vol_ccy_quote":"990005881.408","confirm":1},{"ts":1726804800000,"open":"2521.04","high":"2572.96","low":"2516.83","close":"2560.74","volume":"6859231.8","vol_ccy":"685923.18","vol_ccy_quote":"1746125011.9198","confirm":1},{"ts":1726819200000,"open":"2560.79","high":"2565","low":"2539.24","close":"2545.23","volume":"2984679.5","vol_ccy":"298467.95","vol_ccy_quote":"760719607.7592","confirm":1},{"ts":1726833600000,"open":"2545.23","high":"2571.32","low":"2516.13","close":"2560.45","volume":"6498777.5","vol_ccy":"649877.75","vol_ccy_quote":"1652528242.2722","confirm":1},{"ts":1726848000000,"open":"2560.48","high":"2569.48","low":"2525.12","close":"2541.24","volume":"2838211.4","vol_ccy":"283821.14","vol_ccy_quote":"722775344.9968","confirm":1},{"ts":1726862400000,"open":"2541.24","high":"2562.73","low":"2538.59","close":"2561.68","volume":"1027975.2","vol_ccy":"102797.52","vol_ccy_quote":"262140507.4913","confirm":1},{"ts":1726876800000,"open":"2561.69","high":"2588","low":"2531.9","close":"2544.06","volume":"3123339.3","vol_ccy":"312333.93","vol_ccy_quote":"799350300.0454","confirm":1},{"ts":1726891200000,"open":"2544.03","high":"2559","low":"2529.17","close":"2556.01","volume":"1626655.3","vol_ccy":"162665.53","vol_ccy_quote":"413918397.813","confirm":1},{"ts":1726905600000,"open":"2556.01","high":"2557.69","low":"2544.36","close":"2556.76","volume":"899207.3","vol_ccy":"89920.73","vol_ccy_quote":"229392142.2615","confirm":1},{"ts":1726920000000,"open":"2556.76","high":"2577.99","low":"2550","close":"2559.76","volume":"2226573.5","vol_ccy":"222657.35","vol_ccy_quote":"570709705.9653","confirm":1},{"ts":1726934400000,"open":"2559.76","high":"2578.95","low":"2556","close":"2571.99","volume":"1301903.7","vol_ccy":"130190.37","vol_ccy_quote":"334267131.4043","confirm":1},{"ts":1726948800000,"open":"2571.99","high":"2627.12","low":"2560.11","close":"2613.46","volume":"2579281.8","vol_ccy":"257928.18","vol_ccy_quote":"669272891.9906","confirm":1},{"ts":1726963200000,"open":"2613.46","high":"2636","low":"2588.02","close":"2595","volume":"3675024.8","vol_ccy":"367502.48","vol_ccy_quote":"958728896.3702","confirm":1},{"ts":1726977600000,"open":"2595","high":"2604.5","low":"2575.7","close":"2588","volume":"1914824.9","vol_ccy":"191482.49","vol_ccy_quote":"495526332.3367","confirm":1},{"ts":1726992000000,"open":"2587.99","high":"2596.1","low":"2568.44","close":"2581","volume":"1997638.8","vol_ccy":"199763.88","vol_ccy_quote":"515796419.018","confirm":1},{"ts":1727006400000,"open":"2581.04","high":"2588.27","low":"2552.4","close":"2570.77","volume":"2637098.5","vol_ccy":"263709.85","vol_ccy_quote":"677699433.0906","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2593","low":"2552.5","close":"2578.36","volume":"2196223.2","vol_ccy":"219622.32","vol_ccy_quote":"565174817.4387","confirm":1},{"ts":1727035200000,"open":"2578.36","high":"2594.62","low":"2523.69","close":"2581.13","volume":"3549087.4","vol_ccy":"354908.74","vol_ccy_quote":"909899907.6202","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2689.97","low":"2539.04","close":"2677","volume":"7675990.9","vol_ccy":"767599.09","vol_ccy_quote":"2013971201.2155","confirm":1},{"ts":1727064000000,"open":"2676.99","high":"2681.81","low":"2636.57","close":"2646.64","volume":"3115212.6","vol_ccy":"311521.26","vol_ccy_quote":"827762187.6545","confirm":1},{"ts":1727078400000,"open":"2646.64","high":"2662.79","low":"2633.32","close":"2646.47","volume":"2533458.9","vol_ccy":"253345.89","vol_ccy_quote":"670734956.1729","confirm":1},{"ts":1727092800000,"open":"2646.47","high":"2686","low":"2630.66","close":"2675.78","volume":"4980331.9","vol_ccy":"498033.19","vol_ccy_quote":"1323011950.946","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2704.62","low":"2658.08","close":"2673.48","volume":"4187870.2","vol_ccy":"418787.02","vol_ccy_quote":"1121954433.4496","confirm":1},{"ts":1727121600000,"open":"2673.56","high":"2683.15","low":"2640","close":"2647.55","volume":"1824436","vol_ccy":"182443.6","vol_ccy_quote":"484714580.1414","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2652","low":"2610.01","close":"2628.07","volume":"3632715.9","vol_ccy":"363271.59","vol_ccy_quote":"954730960.334","confirm":1},{"ts":1727150400000,"open":"2628.07","high":"2649.61","low":"2619.28","close":"2646.99","volume":"1696978.1","vol_ccy":"169697.81","vol_ccy_quote":"447440238.5263","confirm":1},{"ts":1727164800000,"open":"2647","high":"2667.98","low":"2634.87","close":"2637.5","volume":"2762641","vol_ccy":"276264.1","vol_ccy_quote":"732327798.7927","confirm":1},{"ts":1727179200000,"open":"2637.5","high":"2647","low":"2591.44","close":"2613.08","volume":"5490412.9","vol_ccy":"549041.29","vol_ccy_quote":"1438184257.5193","confirm":1},{"ts":1727193600000,"open":"2613.07","high":"2657.6","low":"2611.22","close":"2650.2","volume":"3209964.6","vol_ccy":"320996.46","vol_ccy_quote":"846934034.4292","confirm":1},{"ts":1727208000000,"open":"2650.37","high":"2672.41","low":"2640.12","close":"2653.59","volume":"2512754.9","vol_ccy":"251275.49","vol_ccy_quote":"667248373.7238","confirm":1},{"ts":1727222400000,"open":"2653.59","high":"2674.85","low":"2631","close":"2646.61","volume":"2996540.6","vol_ccy":"299654.06","vol_ccy_quote":"794059696.0382","confirm":1},{"ts":1727236800000,"open":"2646.77","high":"2647","low":"2610.23","close":"2622.03","volume":"2991307","vol_ccy":"299130.7","vol_ccy_quote":"784971646.5166","confirm":1},{"ts":1727251200000,"open":"2622.02","high":"2631.8","low":"2614.28","close":"2627.88","volume":"1903414.2","vol_ccy":"190341.42","vol_ccy_quote":"499397480.5053","confirm":1},{"ts":1727265600000,"open":"2627.87","high":"2629.63","low":"2595","close":"2600.82","volume":"3061545.3","vol_ccy":"306154.53","vol_ccy_quote":"800679184.1555","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2609.83","low":"2564.18","close":"2571.31","volume":"3684008.3","vol_ccy":"368400.83","vol_ccy_quote":"952508143.9476","confirm":1},{"ts":1727294400000,"open":"2571.06","high":"2585.18","low":"2554","close":"2580.9","volume":"1767046.4","vol_ccy":"176704.64","vol_ccy_quote":"454643125.7889","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2608","low":"2559.25","close":"2602.5","volume":"3336282.8","vol_ccy":"333628.28","vol_ccy_quote":"862042441.7171","confirm":1},{"ts":1727323200000,"open":"2602.5","high":"2635.43","low":"2591.41","close":"2629.39","volume":"2233903.9","vol_ccy":"223390.39","vol_ccy_quote":"583850490.3736","confirm":1},{"ts":1727337600000,"open":"2629.4","high":"2639.8","low":"2612.18","close":"2629.07","volume":"2460126.9","vol_ccy":"246012.69","vol_ccy_quote":"646257063.469","confirm":1},{"ts":1727352000000,"open":"2629.08","high":"2664.04","low":"2606.05","close":"2652.09","volume":"6246614","vol_ccy":"624661.4","vol_ccy_quote":"1645726110.1239","confirm":1},{"ts":1727366400000,"open":"2652.1","high":"2666.95","low":"2626.61","close":"2649.19","volume":"3007629.3","vol_ccy":"300762.93","vol_ccy_quote":"796419263.8969","confirm":1},{"ts":1727380800000,"open":"2649.01","high":"2655.19","low":"2617","close":"2632","volume":"1933006.7","vol_ccy":"193300.67","vol_ccy_quote":"509447239.9527","confirm":1},{"ts":1727395200000,"open":"2632","high":"2644.95","low":"2614.53","close":"2638.92","volume":"2018636.1","vol_ccy":"201863.61","vol_ccy_quote":"530756194.3677","confirm":1},{"ts":1727409600000,"open":"2638.92","high":"2669.86","low":"2636.55","close":"2656.91","volume":"2924204.5","vol_ccy":"292420.45","vol_ccy_quote":"776061447.1354","confirm":1},{"ts":1727424000000,"open":"2656.91","high":"2678.31","low":"2640.97","close":"2652","volume":"3012025.4","vol_ccy":"301202.54","vol_ccy_quote":"800595782.0624","confirm":1},{"ts":1727438400000,"open":"2652","high":"2700","low":"2642.25","close":"2683.72","volume":"4948944.6","vol_ccy":"494894.46","vol_ccy_quote":"1324250166.4062","confirm":1},{"ts":1727452800000,"open":"2683.71","high":"2728.99","low":"2678.14","close":"2701.75","volume":"4152743.2","vol_ccy":"415274.32","vol_ccy_quote":"1122664836.5225","confirm":1},{"ts":1727467200000,"open":"2701.73","high":"2708.8","low":"2690","close":"2694.88","volume":"820656.7","vol_ccy":"82065.67","vol_ccy_quote":"221412097.1598","confirm":1},{"ts":1727481600000,"open":"2694.88","high":"2705.04","low":"2688.11","close":"2691.07","volume":"1254965.3","vol_ccy":"125496.53","vol_ccy_quote":"338330995.4023","confirm":1},{"ts":1727496000000,"open":"2691.08","high":"2700.93","low":"2675.03","close":"2678.41","volume":"1505929.7","vol_ccy":"150592.97","vol_ccy_quote":"404429161.4977","confirm":1},{"ts":1727510400000,"open":"2678.41","high":"2679.19","low":"2650","close":"2675.68","volume":"2224470.2","vol_ccy":"222447.02","vol_ccy_quote":"593333199.44","confirm":1},{"ts":1727524800000,"open":"2675.68","high":"2676.2","low":"2652.6","close":"2670.37","volume":"1854460","vol_ccy":"185446","vol_ccy_quote":"494182151.3861","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2662.2","close":"2678.32","volume":"1199366.7","vol_ccy":"119936.67","vol_ccy_quote":"320855184.684","confirm":1},{"ts":1727553600000,"open":"2678.32","high":"2682","low":"2655.04","close":"2675.49","volume":"1082472.3","vol_ccy":"108247.23","vol_ccy_quote":"289186422.6628","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2684","low":"2663.44","close":"2674.73","volume":"1405352.6","vol_ccy":"140535.26","vol_ccy_quote":"375849092.7637","confirm":1},{"ts":1727582400000,"open":"2674.73","high":"2674.95","low":"2635","close":"2641.11","volume":"2264752.8","vol_ccy":"226475.28","vol_ccy_quote":"601137600.1512","confirm":1},{"ts":1727596800000,"open":"2641.1","high":"2655.9","low":"2634.15","close":"2653.1","volume":"1622838.2","vol_ccy":"162283.82","vol_ccy_quote":"429399347.7394","confirm":1},{"ts":1727611200000,"open":"2653.1","high":"2669.98","low":"2641.23","close":"2666.33","volume":"2008523.2","vol_ccy":"200852.32","vol_ccy_quote":"533602852.2062","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2672.48","low":"2650.12","close":"2667.01","volume":"1489684.7","vol_ccy":"148968.47","vol_ccy_quote":"396664801.9801","confirm":1},{"ts":1727640000000,"open":"2667.01","high":"2674.32","low":"2647.31","close":"2657.96","volume":"1538960.4","vol_ccy":"153896.04","vol_ccy_quote":"409331279.2623","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2600.53","close":"2629.65","volume":"5319036.6","vol_ccy":"531903.66","vol_ccy_quote":"1397686730.2193","confirm":1},{"ts":1727668800000,"open":"2629.65","high":"2643.66","low":"2623","close":"2637.82","volume":"1731866.1","vol_ccy":"173186.61","vol_ccy_quote":"456323517.3315","confirm":1},{"ts":1727683200000,"open":"2637.82","high":"2643.4","low":"2591.03","close":"2629.46","volume":"5282993.9","vol_ccy":"528299.39","vol_ccy_quote":"1383395954.4111","confirm":1},{"ts":1727697600000,"open":"2629.46","high":"2639.23","low":"2593.03","close":"2596.39","volume":"3444390.4","vol_ccy":"344439.04","vol_ccy_quote":"902285275.6752","confirm":1},{"ts":1727712000000,"open":"2596.4","high":"2610.5","low":"2573.74","close":"2595.39","volume":"3141603.3","vol_ccy":"314160.33","vol_ccy_quote":"814985444.5432","confirm":1},{"ts":1727726400000,"open":"2595.4","high":"2617.6","low":"2576.41","close":"2602.63","volume":"2561648.1","vol_ccy":"256164.81","vol_ccy_quote":"666711234.8333","confirm":1},{"ts":1727740800000,"open":"2602.63","high":"2633.69","low":"2591.62","close":"2629.94","volume":"2872178.4","vol_ccy":"287217.84","vol_ccy_quote":"752026032.0085","confirm":1},{"ts":1727755200000,"open":"2629.95","high":"2659.94","low":"2627.35","close":"2645.25","volume":"2533427.8","vol_ccy":"253342.78","vol_ccy_quote":"669874156.1174","confirm":1},{"ts":1727769600000,"open":"2645.25","high":"2646.93","low":"2629.01","close":"2629.05","volume":"1572418.3","vol_ccy":"157241.83","vol_ccy_quote":"414773188.2526","confirm":1},{"ts":1727784000000,"open":"2629.05","high":"2633.65","low":"2480.01","close":"2524.71","volume":"12470836.7","vol_ccy":"1247083.67","vol_ccy_quote":"3184077045.8364","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2425.53","close":"2488.69","volume":"9823176","vol_ccy":"982317.6","vol_ccy_quote":"2446437259.4918","confirm":1},{"ts":1727812800000,"open":"2488.74","high":"2492.89","low":"2412.46","close":"2447.79","volume":"5521389.4","vol_ccy":"552138.94","vol_ccy_quote":"1355007410.6766","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2499.81","low":"2442.11","close":"2489.63","volume":"2800921.5","vol_ccy":"280092.15","vol_ccy_quote":"693572958.3316","confirm":1},{"ts":1727841600000,"open":"2489.64","high":"2492.99","low":"2466.48","close":"2481.96","volume":"2454299.5","vol_ccy":"245429.95","vol_ccy_quote":"609104545.8876","confirm":1},{"ts":1727856000000,"open":"2481.96","high":"2487.23","low":"2442","close":"2455.09","volume":"3170913","vol_ccy":"317091.3","vol_ccy_quote":"780018330.4946","confirm":1},{"ts":1727870400000,"open":"2455.09","high":"2463.74","low":"2418.13","close":"2460.3","volume":"6214263.4","vol_ccy":"621426.34","vol_ccy_quote":"1517808247.9226","confirm":1},{"ts":1727884800000,"open":"2460.31","high":"2478.69","low":"2367.24","close":"2371.62","volume":"6635876.2","vol_ccy":"663587.62","vol_ccy_quote":"1602080284.5318","confirm":1},{"ts":1727899200000,"open":"2371.63","high":"2392.87","low":"2351.28","close":"2364","volume":"3607613.1","vol_ccy":"360761.31","vol_ccy_quote":"855345986.3891","confirm":1},{"ts":1727913600000,"open":"2364","high":"2399.64","low":"2353","close":"2399.2","volume":"2942974.7","vol_ccy":"294297.47","vol_ccy_quote":"700581306.581","confirm":1},{"ts":1727928000000,"open":"2399.19","high":"2403.36","low":"2359.25","close":"2365.01","volume":"2300668.6","vol_ccy":"230066.86","vol_ccy_quote":"548552304.724","confirm":1},{"ts":1727942400000,"open":"2365","high":"2370.7","low":"2318.05","close":"2352.43","volume":"5783121.3","vol_ccy":"578312.13","vol_ccy_quote":"1356546810.3441","confirm":1},{"ts":1727956800000,"open":"2352.43","high":"2366.43","low":"2308.8","close":"2340.36","volume":"8207131.2","vol_ccy":"820713.12","vol_ccy_quote":"1917860526.8281","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2354.3","low":"2310.88","close":"2353.27","volume":"3334956","vol_ccy":"333495.6","vol_ccy_quote":"778486050.975","confirm":1},{"ts":1727985600000,"open":"2353.28","high":"2358.12","low":"2332.2","close":"2349.61","volume":"1458386.6","vol_ccy":"145838.66","vol_ccy_quote":"342307327.8617","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2379.93","low":"2339","close":"2367.12","volume":"3043753.7","vol_ccy":"304375.37","vol_ccy_quote":"719610026.5948","confirm":1},{"ts":1728014400000,"open":"2367.11","high":"2387.36","low":"2365.65","close":"2381.47","volume":"1920067","vol_ccy":"192006.7","vol_ccy_quote":"456608869.7997","confirm":1},{"ts":1728028800000,"open":"2381.48","high":"2393.47","low":"2373.8","close":"2385.84","volume":"1817255.6","vol_ccy":"181725.56","vol_ccy_quote":"432964193.4208","confirm":1},{"ts":1728043200000,"open":"2385.8","high":"2418.59","low":"2352","close":"2417.53","volume":"7023836.6","vol_ccy":"702383.66","vol_ccy_quote":"1674056818.7732","confirm":1},{"ts":1728057600000,"open":"2417.53","high":"2442.48","low":"2409","close":"2429.39","volume":"3774540.5","vol_ccy":"377454.05","vol_ccy_quote":"915896207.074","confirm":1},{"ts":1728072000000,"open":"2429.4","high":"2431.99","low":"2412.48","close":"2414.69","volume":"836777.7","vol_ccy":"83677.77","vol_ccy_quote":"202698491.4354","confirm":1},{"ts":1728086400000,"open":"2414.7","high":"2428.76","low":"2389","close":"2399.5","volume":"1982589.8","vol_ccy":"198258.98","vol_ccy_quote":"477166255.7282","confirm":1},{"ts":1728100800000,"open":"2399.5","high":"2427.69","low":"2397.05","close":"2415.19","volume":"1611708.2","vol_ccy":"161170.82","vol_ccy_quote":"389262322.3909","confirm":1},{"ts":1728115200000,"open":"2415.19","high":"2429","low":"2415","close":"2417.54","volume":"955761.8","vol_ccy":"95576.18","vol_ccy_quote":"231419553.5561","confirm":1},{"ts":1728129600000,"open":"2417.54","high":"2424.68","low":"2404.5","close":"2415.15","volume":"1708745.6","vol_ccy":"170874.56","vol_ccy_quote":"412427218.9911","confirm":1},{"ts":1728144000000,"open":"2415.16","high":"2416.5","low":"2393","close":"2397.05","volume":"1186445.9","vol_ccy":"118644.59","vol_ccy_quote":"285250781.5688","confirm":1},{"ts":1728158400000,"open":"2397.05","high":"2420","low":"2390.04","close":"2414.81","volume":"1195135.5","vol_ccy":"119513.55","vol_ccy_quote":"287645974.8121","confirm":1},{"ts":1728172800000,"open":"2414.82","high":"2423.38","low":"2407.12","close":"2413.75","volume":"1067582.7","vol_ccy":"106758.27","vol_ccy_quote":"257943935.4387","confirm":1},{"ts":1728187200000,"open":"2413.76","high":"2421.68","low":"2410.24","close":"2417.2","volume":"893733","vol_ccy":"89373.3","vol_ccy_quote":"215984821.8579","confirm":1},{"ts":1728201600000,"open":"2417.19","high":"2430.97","low":"2415.58","close":"2426.57","volume":"1258005.9","vol_ccy":"125800.59","vol_ccy_quote":"304951023.4462","confirm":1},{"ts":1728216000000,"open":"2426.58","high":"2458","low":"2424.66","close":"2446.72","volume":"2714965.5","vol_ccy":"271496.55","vol_ccy_quote":"662766194.5996","confirm":1},{"ts":1728230400000,"open":"2446.72","high":"2453","low":"2435.5","close":"2441.51","volume":"1465637.8","vol_ccy":"146563.78","vol_ccy_quote":"358283487.5962","confirm":1},{"ts":1728244800000,"open":"2441.52","high":"2445","low":"2415.2","close":"2440.02","volume":"1702983.3","vol_ccy":"170298.33","vol_ccy_quote":"414009759.0953","confirm":1},{"ts":1728259200000,"open":"2440.01","high":"2513.81","low":"2435.12","close":"2495.92","volume":"4997168.3","vol_ccy":"499716.83","vol_ccy_quote":"1242755939.2372","confirm":1},{"ts":1728273600000,"open":"2495.97","high":"2499.21","low":"2476.99","close":"2480.46","volume":"1638679.6","vol_ccy":"163867.96","vol_ccy_quote":"407559117.6021","confirm":1},{"ts":1728288000000,"open":"2480.46","high":"2489.64","low":"2437.08","close":"2476.2","volume":"4645601.8","vol_ccy":"464560.18","vol_ccy_quote":"1142673535.2532","confirm":1},{"ts":1728302400000,"open":"2476.21","high":"2522.16","low":"2462.54","close":"2474.35","volume":"5556801.3","vol_ccy":"555680.13","vol_ccy_quote":"1383373640.0969","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2420","close":"2445.61","volume":"4180331.6","vol_ccy":"418033.16","vol_ccy_quote":"1025102486.3859","confirm":1},{"ts":1728331200000,"open":"2445.61","high":"2457.77","low":"2403","close":"2422.48","volume":"2828106.5","vol_ccy":"282810.65","vol_ccy_quote":"687665640.177","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2448.86","low":"2422.47","close":"2438.63","volume":"1809877.5","vol_ccy":"180987.75","vol_ccy_quote":"440746854.4564","confirm":1},{"ts":1728360000000,"open":"2438.63","high":"2446","low":"2410","close":"2428.55","volume":"3124072.2","vol_ccy":"312407.22","vol_ccy_quote":"758242340.9893","confirm":1},{"ts":1728374400000,"open":"2428.55","high":"2441.8","low":"2417.14","close":"2439.25","volume":"1550822.9","vol_ccy":"155082.29","vol_ccy_quote":"376851110.4907","confirm":1},{"ts":1728388800000,"open":"2439.26","high":"2453.33","low":"2400.8","close":"2419.4","volume":"5607802.6","vol_ccy":"560780.26","vol_ccy_quote":"1362031455.52","confirm":1},{"ts":1728403200000,"open":"2419.4","high":"2456.8","low":"2411.05","close":"2440.56","volume":"4005524.6","vol_ccy":"400552.46","vol_ccy_quote":"976379070.9878","confirm":1},{"ts":1728417600000,"open":"2440.58","high":"2467.44","low":"2433.6","close":"2440.59","volume":"1527376.1","vol_ccy":"152737.61","vol_ccy_quote":"373836725.6959","confirm":1},{"ts":1728432000000,"open":"2440.6","high":"2474.64","low":"2427","close":"2447.1","volume":"3151815","vol_ccy":"315181.5","vol_ccy_quote":"772924256.4561","confirm":1},{"ts":1728446400000,"open":"2447.05","high":"2453.05","low":"2430.65","close":"2435.89","volume":"1579480.9","vol_ccy":"157948.09","vol_ccy_quote":"385805727.7417","confirm":1},{"ts":1728460800000,"open":"2435.88","high":"2443.06","low":"2427.49","close":"2442.36","volume":"1579259.6","vol_ccy":"157925.96","vol_ccy_quote":"384518337.1319","confirm":1},{"ts":1728475200000,"open":"2442.36","high":"2472.39","low":"2423","close":"2461.32","volume":"4482471.5","vol_ccy":"448247.15","vol_ccy_quote":"1095167795.8944","confirm":1},{"ts":1728489600000,"open":"2461.32","high":"2462.66","low":"2407.08","close":"2418.49","volume":"3576642.9","vol_ccy":"357664.29","vol_ccy_quote":"868780682.5644","confirm":1},{"ts":1728504000000,"open":"2418.49","high":"2418.49","low":"2351","close":"2370.7","volume":"3956524.7","vol_ccy":"395652.47","vol_ccy_quote":"940775609.0915","confirm":1},{"ts":1728518400000,"open":"2370.7","high":"2400.92","low":"2367.07","close":"2395.44","volume":"2399639.7","vol_ccy":"239963.97","vol_ccy_quote":"573337254.9576","confirm":1},{"ts":1728532800000,"open":"2395.45","high":"2411.71","low":"2391.2","close":"2395.57","volume":"1817238.7","vol_ccy":"181723.87","vol_ccy_quote":"436483762.1826","confirm":1},{"ts":1728547200000,"open":"2395.57","high":"2408.81","low":"2368.5","close":"2406.41","volume":"2865702.7","vol_ccy":"286570.27","vol_ccy_quote":"684928640.8099","confirm":1},{"ts":1728561600000,"open":"2406.41","high":"2409.36","low":"2370.19","close":"2404.98","volume":"5070566.5","vol_ccy":"507056.65","vol_ccy_quote":"1210730084.7996","confirm":1},{"ts":1728576000000,"open":"2404.99","high":"2421.77","low":"2330.11","close":"2367.16","volume":"6593238.9","vol_ccy":"659323.89","vol_ccy_quote":"1563734059.4575","confirm":1},{"ts":1728590400000,"open":"2367.16","high":"2387.68","low":"2358.4","close":"2386.23","volume":"1932790.5","vol_ccy":"193279.05","vol_ccy_quote":"459001380.2462","confirm":1},{"ts":1728604800000,"open":"2386.22","high":"2417.57","low":"2382.01","close":"2411.24","volume":"2956803.4","vol_ccy":"295680.34","vol_ccy_quote":"709642762.0219","confirm":1},{"ts":1728619200000,"open":"2411.25","high":"2419.58","low":"2403.28","close":"2407.34","volume":"1436179.5","vol_ccy":"143617.95","vol_ccy_quote":"346163834.257","confirm":1},{"ts":1728633600000,"open":"2407.32","high":"2427.12","low":"2402.68","close":"2417.89","volume":"2285439.2","vol_ccy":"228543.92","vol_ccy_quote":"552050099.872","confirm":1},{"ts":1728648000000,"open":"2417.9","high":"2454.4","low":"2414.53","close":"2443.9","volume":"4753169.3","vol_ccy":"475316.93","vol_ccy_quote":"1156884918.3492","confirm":1},{"ts":1728662400000,"open":"2443.9","high":"2472","low":"2433.55","close":"2459.7","volume":"3142174.8","vol_ccy":"314217.48","vol_ccy_quote":"769945495.0713","confirm":1},{"ts":1728676800000,"open":"2459.65","high":"2462.57","low":"2433.81","close":"2439.49","volume":"1734554.4","vol_ccy":"173455.44","vol_ccy_quote":"424355897.1166","confirm":1},{"ts":1728691200000,"open":"2439.48","high":"2451.36","low":"2434.17","close":"2438.99","volume":"1411865.5","vol_ccy":"141186.55","vol_ccy_quote":"344757036.0226","confirm":1},{"ts":1728705600000,"open":"2438.99","high":"2452.89","low":"2438.99","close":"2446.54","volume":"1010882.8","vol_ccy":"101088.28","vol_ccy_quote":"247257602.6038","confirm":1},{"ts":1728720000000,"open":"2446.54","high":"2468.91","low":"2442.33","close":"2452.58","volume":"1839481.8","vol_ccy":"183948.18","vol_ccy_quote":"451466984.8683","confirm":1},{"ts":1728734400000,"open":"2452.58","high":"2484.84","low":"2448.43","close":"2473.48","volume":"2741019.3","vol_ccy":"274101.93","vol_ccy_quote":"676775441.7279","confirm":1},{"ts":1728748800000,"open":"2473.47","high":"2487.42","low":"2466.71","close":"2472.51","volume":"1466939.7","vol_ccy":"146693.97","vol_ccy_quote":"363185149.8853","confirm":1},{"ts":1728763200000,"open":"2472.5","high":"2491.71","low":"2468.76","close":"2476.61","volume":"890920.5","vol_ccy":"89092.05","vol_ccy_quote":"221011430.7083","confirm":1},{"ts":1728777600000,"open":"2476.61","high":"2485.49","low":"2453","close":"2457.99","volume":"1682150.8","vol_ccy":"168215.08","vol_ccy_quote":"414988063.4741","confirm":1},{"ts":1728792000000,"open":"2457.99","high":"2469.2","low":"2457.24","close":"2465.05","volume":"841435.2","vol_ccy":"84143.52","vol_ccy_quote":"207342713.5232","confirm":1},{"ts":1728806400000,"open":"2465.05","high":"2471.98","low":"2457.7","close":"2458.51","volume":"1046087.2","vol_ccy":"104608.72","vol_ccy_quote":"257862282.5731","confirm":1},{"ts":1728820800000,"open":"2458.51","high":"2470.75","low":"2436.61","close":"2440.67","volume":"2444971.7","vol_ccy":"244497.17","vol_ccy_quote":"599281024.7302","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2462.9","low":"2438","close":"2458.49","volume":"2074956.7","vol_ccy":"207495.67","vol_ccy_quote":"508471797.7944","confirm":1},{"ts":1728849600000,"open":"2458.49","high":"2485","low":"2453.07","close":"2469.16","volume":"1492703.8","vol_ccy":"149270.38","vol_ccy_quote":"368543540.042","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2526.57","low":"2443.06","close":"2521.26","volume":"4643742.4","vol_ccy":"464374.24","vol_ccy_quote":"1152894073.1631","confirm":1},{"ts":1728878400000,"open":"2521.26","high":"2549.77","low":"2511.5","close":"2535.79","volume":"6298057.3","vol_ccy":"629805.73","vol_ccy_quote":"1594193043.6244","confirm":1},{"ts":1728892800000,"open":"2535.79","high":"2547.44","low":"2520.1","close":"2538.07","volume":"2700119.3","vol_ccy":"270011.93","vol_ccy_quote":"684538876.565","confirm":1},{"ts":1728907200000,"open":"2538.07","high":"2645.01","low":"2534.77","close":"2635.84","volume":"8532585.7","vol_ccy":"853258.57","vol_ccy_quote":"2212031731.0247","confirm":1},{"ts":1728921600000,"open":"2635.84","high":"2641.25","low":"2615.61","close":"2620.86","volume":"2880556.8","vol_ccy":"288055.68","vol_ccy_quote":"756720476.0856","confirm":1},{"ts":1728936000000,"open":"2620.87","high":"2654.99","low":"2616.48","close":"2630.19","volume":"2009203.7","vol_ccy":"200920.37","vol_ccy_quote":"529276725.3787","confirm":1},{"ts":1728950400000,"open":"2630.19","high":"2638.14","low":"2607.69","close":"2612.72","volume":"2258149.6","vol_ccy":"225814.96","vol_ccy_quote":"592506616.1973","confirm":1},{"ts":1728964800000,"open":"2612.73","high":"2625","low":"2590.24","close":"2615.85","volume":"3130866.9","vol_ccy":"313086.69","vol_ccy_quote":"816256062.7855","confirm":1},{"ts":1728979200000,"open":"2615.86","high":"2623.82","low":"2580.06","close":"2586.68","volume":"2692249.6","vol_ccy":"269224.96","vol_ccy_quote":"700822257.883","confirm":1},{"ts":1728993600000,"open":"2586.72","high":"2689.96","low":"2536.77","close":"2573.35","volume":"13756075.4","vol_ccy":"1375607.54","vol_ccy_quote":"3583218378.6414","confirm":1},{"ts":1729008000000,"open":"2573.36","high":"2620.33","low":"2571.27","close":"2592.21","volume":"3817100.1","vol_ccy":"381710.01","vol_ccy_quote":"989719601.2703","confirm":1},{"ts":1729022400000,"open":"2592.22","high":"2610.01","low":"2563.31","close":"2607.67","volume":"1843969.4","vol_ccy":"184396.94","vol_ccy_quote":"476627525.7406","confirm":1},{"ts":1729036800000,"open":"2607.68","high":"2632.72","low":"2589.2","close":"2617.09","volume":"2244929.7","vol_ccy":"224492.97","vol_ccy_quote":"587127064.4834","confirm":1},{"ts":1729051200000,"open":"2617","high":"2624.71","low":"2598.13","close":"2606.9","volume":"1873155.7","vol_ccy":"187315.57","vol_ccy_quote":"489142998.6685","confirm":1},{"ts":1729065600000,"open":"2606.9","high":"2643.27","low":"2605.06","close":"2630.11","volume":"3330646.6","vol_ccy":"333064.66","vol_ccy_quote":"873838370.1643","confirm":1},{"ts":1729080000000,"open":"2630.11","high":"2647.9","low":"2595.2","close":"2607.79","volume":"5556736.7","vol_ccy":"555673.67","vol_ccy_quote":"1456381024.8175","confirm":1},{"ts":1729094400000,"open":"2607.79","high":"2628.53","low":"2591.04","close":"2614.94","volume":"1803532.7","vol_ccy":"180353.27","vol_ccy_quote":"471250330.4625","confirm":1},{"ts":1729108800000,"open":"2614.92","high":"2628.47","low":"2606.6","close":"2611.32","volume":"905878.1","vol_ccy":"90587.81","vol_ccy_quote":"237130733.5571","confirm":1},{"ts":1729123200000,"open":"2611.32","high":"2645.8","low":"2610.2","close":"2640.98","volume":"2485698","vol_ccy":"248569.8","vol_ccy_quote":"653667261.1739","confirm":1},{"ts":1729137600000,"open":"2640.98","high":"2649.14","low":"2618.62","close":"2628.54","volume":"2218613.5","vol_ccy":"221861.35","vol_ccy_quote":"583748588.8729","confirm":1},{"ts":1729152000000,"open":"2628.54","high":"2630.8","low":"2596.34","close":"2598.15","volume":"2322324.9","vol_ccy":"232232.49","vol_ccy_quote":"606624873.1828","confirm":1},{"ts":1729166400000,"open":"2598.15","high":"2633.22","low":"2582.92","close":"2630.82","volume":"4161751.7","vol_ccy":"416175.17","vol_ccy_quote":"1085003568.0598","confirm":1},{"ts":1729180800000,"open":"2630.82","high":"2631.52","low":"2575.2","close":"2595.76","volume":"2885742.6","vol_ccy":"288574.26","vol_ccy_quote":"750483869.5884","confirm":1},{"ts":1729195200000,"open":"2595.77","high":"2615.54","low":"2594.74","close":"2605.76","volume":"1131638.8","vol_ccy":"113163.88","vol_ccy_quote":"294849418.7418","confirm":1},{"ts":1729209600000,"open":"2605.75","high":"2652.5","low":"2596.45","close":"2609.89","volume":"3130246.2","vol_ccy":"313024.62","vol_ccy_quote":"822072952.861","confirm":1},{"ts":1729224000000,"open":"2609.88","high":"2646.54","low":"2609","close":"2644.72","volume":"2192283.9","vol_ccy":"219228.39","vol_ccy_quote":"576043745.7791","confirm":1},{"ts":1729238400000,"open":"2644.72","high":"2651.96","low":"2620.67","close":"2622","volume":"2075622.3","vol_ccy":"207562.23","vol_ccy_quote":"546548488.8959","confirm":1},{"ts":1729252800000,"open":"2622","high":"2664.26","low":"2612.6","close":"2653.25","volume":"4753941.6","vol_ccy":"475394.16","vol_ccy_quote":"1252951361.5928","confirm":1},{"ts":1729267200000,"open":"2653.26","high":"2676.44","low":"2629.35","close":"2651.07","volume":"3124536.6","vol_ccy":"312453.66","vol_ccy_quote":"828464053.6282","confirm":1},{"ts":1729281600000,"open":"2651.07","high":"2652.26","low":"2633.03","close":"2642.45","volume":"929256.3","vol_ccy":"92925.63","vol_ccy_quote":"245547727.0592","confirm":1},{"ts":1729296000000,"open":"2642.44","high":"2664.4","low":"2635.36","close":"2646.67","volume":"1429644.9","vol_ccy":"142964.49","vol_ccy_quote":"378628577.7552","confirm":1},{"ts":1729310400000,"open":"2646.67","high":"2651.23","low":"2637.8","close":"2641.37","volume":"912441.7","vol_ccy":"91244.17","vol_ccy_quote":"241260859.9801","confirm":1},{"ts":1729324800000,"open":"2641.37","high":"2648.9","low":"2631.06","close":"2631.57","volume":"1049162.3","vol_ccy":"104916.23","vol_ccy_quote":"277147807.1382","confirm":1},{"ts":1729339200000,"open":"2631.57","high":"2654.8","low":"2631.13","close":"2646.08","volume":"1311297.9","vol_ccy":"131129.79","vol_ccy_quote":"346755026.5093","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2647.32","low":"2637.42","close":"2641.87","volume":"698364.9","vol_ccy":"69836.49","vol_ccy_quote":"184529111.3951","confirm":1},{"ts":1729368000000,"open":"2641.87","high":"2655.95","low":"2641.23","close":"2648.83","volume":"559933.4","vol_ccy":"55993.34","vol_ccy_quote":"148309838.4559","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2654.21","low":"2635.96","close":"2641.2","volume":"770654.5","vol_ccy":"77065.45","vol_ccy_quote":"203620972.5866","confirm":1},{"ts":1729396800000,"open":"2641.21","high":"2652","low":"2638.85","close":"2646.51","volume":"813059.5","vol_ccy":"81305.95","vol_ccy_quote":"215093092.316","confirm":1},{"ts":1729411200000,"open":"2646.51","high":"2651.68","low":"2643.2","close":"2649.79","volume":"535678","vol_ccy":"53567.8","vol_ccy_quote":"141849798.9489","confirm":1},{"ts":1729425600000,"open":"2649.79","high":"2721.9","low":"2641.5","close":"2706.95","volume":"5959958.5","vol_ccy":"595995.85","vol_ccy_quote":"1602377713.3461","confirm":1},{"ts":1729440000000,"open":"2706.88","high":"2710.54","low":"2686.75","close":"2700.43","volume":"1302118","vol_ccy":"130211.8","vol_ccy_quote":"351324278.5976","confirm":1},{"ts":1729454400000,"open":"2700.43","high":"2760.94","low":"2697.37","close":"2747.38","volume":"3822115.5","vol_ccy":"382211.55","vol_ccy_quote":"1044479601.3172","confirm":1},{"ts":1729468800000,"open":"2747.38","high":"2771.19","low":"2726.67","close":"2734.77","volume":"3153624.2","vol_ccy":"315362.42","vol_ccy_quote":"866528316.3583","confirm":1},{"ts":1729483200000,"open":"2734.77","high":"2745.85","low":"2721.95","close":"2722.4","volume":"1629693","vol_ccy":"162969.3","vol_ccy_quote":"445473308.0621","confirm":1},{"ts":1729497600000,"open":"2722.41","high":"2730","low":"2702","close":"2705.16","volume":"2489449.5","vol_ccy":"248944.95","vol_ccy_quote":"675555823.6518","confirm":1},{"ts":1729512000000,"open":"2705.16","high":"2711.66","low":"2659.19","close":"2679.75","volume":"6149721","vol_ccy":"614972.1","vol_ccy_quote":"1647144380.5348","confirm":1},{"ts":1729526400000,"open":"2679.74","high":"2685","low":"2655.01","close":"2679.95","volume":"2084420.6","vol_ccy":"208442.06","vol_ccy_quote":"556857472.6525","confirm":1},{"ts":1729540800000,"open":"2679.95","high":"2684.05","low":"2665.24","close":"2666.91","volume":"884825.2","vol_ccy":"88482.52","vol_ccy_quote":"236682912.2713","confirm":1},{"ts":1729555200000,"open":"2666.92","high":"2671.94","low":"2611","close":"2644.64","volume":"4251236.3","vol_ccy":"425123.63","vol_ccy_quote":"1121846746.5847","confirm":1},{"ts":1729569600000,"open":"2644.64","high":"2659.91","low":"2635.47","close":"2646.63","volume":"1501568.7","vol_ccy":"150156.87","vol_ccy_quote":"397848048.7874","confirm":1},{"ts":1729584000000,"open":"2646.62","high":"2650.86","low":"2612.33","close":"2633","volume":"3231604.6","vol_ccy":"323160.46","vol_ccy_quote":"850210443.6858","confirm":1},{"ts":1729598400000,"open":"2632.99","high":"2644.99","low":"2606.25","close":"2624.13","volume":"4900664.7","vol_ccy":"490066.47","vol_ccy_quote":"1287168301.2671","confirm":1},{"ts":1729612800000,"open":"2624.14","high":"2634.21","low":"2607","close":"2628","volume":"1693692.8","vol_ccy":"169369.28","vol_ccy_quote":"443921125.6453","confirm":1},{"ts":1729627200000,"open":"2628","high":"2644.68","low":"2618.09","close":"2623.15","volume":"1072960.5","vol_ccy":"107296.05","vol_ccy_quote":"282538527.1885","confirm":1},{"ts":1729641600000,"open":"2623.16","high":"2627.95","low":"2601.54","close":"2617.09","volume":"2080045.1","vol_ccy":"208004.51","vol_ccy_quote":"543879756.777","confirm":1},{"ts":1729656000000,"open":"2617.09","high":"2625.41","low":"2602.87","close":"2602.97","volume":"1737717.2","vol_ccy":"173771.72","vol_ccy_quote":"454282065.2349","confirm":1},{"ts":1729670400000,"open":"2602.96","high":"2608.5","low":"2563.19","close":"2581.14","volume":"4510951.7","vol_ccy":"451095.17","vol_ccy_quote":"1165743749.2072","confirm":1},{"ts":1729684800000,"open":"2581.15","high":"2587.76","low":"2529.01","close":"2540.61","volume":"5120871.2","vol_ccy":"512087.12","vol_ccy_quote":"1310876531.5858","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2542.85","low":"2442.8","close":"2512.39","volume":"9349772.7","vol_ccy":"934977.27","vol_ccy_quote":"2333083546.2713","confirm":1},{"ts":1729713600000,"open":"2512.4","high":"2528.77","low":"2501.7","close":"2524.63","volume":"1767329","vol_ccy":"176732.9","vol_ccy_quote":"444313722.4924","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2561.91","low":"2509","close":"2544.99","volume":"3099556.7","vol_ccy":"309955.67","vol_ccy_quote":"787778852.831","confirm":1},{"ts":1729742400000,"open":"2544.99","high":"2561.99","low":"2540.01","close":"2544.53","volume":"1933854.6","vol_ccy":"193385.46","vol_ccy_quote":"493411659.2271","confirm":1},{"ts":1729756800000,"open":"2544.53","high":"2551.79","low":"2508.22","close":"2529.67","volume":"2843429.1","vol_ccy":"284342.91","vol_ccy_quote":"718432837.9624","confirm":1},{"ts":1729771200000,"open":"2529.67","high":"2546.85","low":"2513.01","close":"2526.05","volume":"3419544.1","vol_ccy":"341954.41","vol_ccy_quote":"865169420.112","confirm":1},{"ts":1729785600000,"open":"2526.03","high":"2542.28","low":"2506.53","close":"2539.99","volume":"1980467.4","vol_ccy":"198046.74","vol_ccy_quote":"499973761.6814","confirm":1},{"ts":1729800000000,"open":"2539.99","high":"2560.84","low":"2526.66","close":"2535.95","volume":"1557572.3","vol_ccy":"155757.23","vol_ccy_quote":"395720761.0227","confirm":1},{"ts":1729814400000,"open":"2535.96","high":"2538.8","low":"2509.33","close":"2521.74","volume":"1688068.6","vol_ccy":"168806.86","vol_ccy_quote":"425878331.3759","confirm":1},{"ts":1729828800000,"open":"2521.74","high":"2522.87","low":"2461.46","close":"2484.43","volume":"4412976","vol_ccy":"441297.6","vol_ccy_quote":"1098208485.9672","confirm":1},{"ts":1729843200000,"open":"2484.43","high":"2547.59","low":"2478.73","close":"2545.18","volume":"4252989.4","vol_ccy":"425298.94","vol_ccy_quote":"1072782047.9239","confirm":1},{"ts":1729857600000,"open":"2545.18","high":"2567.44","low":"2508.6","close":"2525","volume":"5386349.9","vol_ccy":"538634.99","vol_ccy_quote":"1369192295.4098","confirm":1},{"ts":1729872000000,"open":"2525","high":"2537.4","low":"2453.94","close":"2476.42","volume":"6389636.9","vol_ccy":"638963.69","vol_ccy_quote":"1594475099.608","confirm":1},{"ts":1729886400000,"open":"2476.39","high":"2497.45","low":"2380.9","close":"2440.44","volume":"6380689.2","vol_ccy":"638068.92","vol_ccy_quote":"1554558110.9659","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2457.95","low":"2430.09","close":"2452.29","volume":"2872474.7","vol_ccy":"287247.47","vol_ccy_quote":"701948802.8503","confirm":1},{"ts":1729915200000,"open":"2452.29","high":"2479.94","low":"2450.8","close":"2465.17","volume":"2111414.3","vol_ccy":"211141.43","vol_ccy_quote":"521017699.1712","confirm":1},{"ts":1729929600000,"open":"2465.18","high":"2478.99","low":"2463.02","close":"2472.64","volume":"1324438.7","vol_ccy":"132443.87","vol_ccy_quote":"327150471.107","confirm":1},{"ts":1729944000000,"open":"2472.64","high":"2479.03","low":"2442.09","close":"2457.77","volume":"2204320.6","vol_ccy":"220432.06","vol_ccy_quote":"542385623.3195","confirm":1},{"ts":1729958400000,"open":"2457.78","high":"2488.67","low":"2455.41","close":"2486.93","volume":"1598003.5","vol_ccy":"159800.35","vol_ccy_quote":"395570086.1252","confirm":1},{"ts":1729972800000,"open":"2486.92","high":"2509.78","low":"2481.42","close":"2482.5","volume":"1697188.4","vol_ccy":"169718.84","vol_ccy_quote":"423324589.4301","confirm":1},{"ts":1729987200000,"open":"2482.5","high":"2486.68","low":"2468.58","close":"2485.09","volume":"1133494.7","vol_ccy":"113349.47","vol_ccy_quote":"280829395.2957","confirm":1},{"ts":1730001600000,"open":"2485.1","high":"2487.76","low":"2477.5","close":"2481.24","volume":"713395.4","vol_ccy":"71339.54","vol_ccy_quote":"177078706.5614","confirm":1},{"ts":1730016000000,"open":"2481.24","high":"2484.72","low":"2463.29","close":"2469.86","volume":"1410949.4","vol_ccy":"141094.94","vol_ccy_quote":"348762433.4938","confirm":1},{"ts":1730030400000,"open":"2469.87","high":"2507","low":"2469.7","close":"2502.04","volume":"2682101.8","vol_ccy":"268210.18","vol_ccy_quote":"667997734.6287","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2512.34","low":"2486.18","close":"2495.09","volume":"1582987.2","vol_ccy":"158298.72","vol_ccy_quote":"395410476.6751","confirm":1},{"ts":1730059200000,"open":"2495.08","high":"2528.99","low":"2490.85","close":"2508.22","volume":"1673644.8","vol_ccy":"167364.48","vol_ccy_quote":"420834684.7868","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2512.97","low":"2471.3","close":"2477.61","volume":"2182087.2","vol_ccy":"218208.72","vol_ccy_quote":"543722168.4034","confirm":1},{"ts":1730088000000,"open":"2477.61","high":"2527.5","low":"2473.28","close":"2512.06","volume":"3365375.1","vol_ccy":"336537.51","vol_ccy_quote":"842016191.6571","confirm":1},{"ts":1730102400000,"open":"2512.07","high":"2545","low":"2505.1","close":"2527.19","volume":"3221689.1","vol_ccy":"322168.91","vol_ccy_quote":"814184089.004","confirm":1},{"ts":1730116800000,"open":"2527.2","high":"2537.17","low":"2498.06","close":"2500.69","volume":"4337660.8","vol_ccy":"433766.08","vol_ccy_quote":"1093465970.5604","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2524.69","low":"2487.45","close":"2506.65","volume":"4032128.9","vol_ccy":"403212.89","vol_ccy_quote":"1010460430.6427","confirm":1},{"ts":1730145600000,"open":"2506.65","high":"2590.81","low":"2505.01","close":"2567.46","volume":"3328008.8","vol_ccy":"332800.88","vol_ccy_quote":"851024463.5816","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2632.86","low":"2561.23","close":"2608.19","volume":"4861651.1","vol_ccy":"486165.11","vol_ccy_quote":"1265202038.8659","confirm":1},{"ts":1730174400000,"open":"2608.19","high":"2626.96","low":"2608.19","close":"2613.71","volume":"1760723.8","vol_ccy":"176072.38","vol_ccy_quote":"460962362.4817","confirm":1},{"ts":1730188800000,"open":"2613.72","high":"2639.99","low":"2613.09","close":"2631.88","volume":"2105017.8","vol_ccy":"210501.78","vol_ccy_quote":"553224256.4401","confirm":1},{"ts":1730203200000,"open":"2631.87","high":"2651.13","low":"2611.53","close":"2648.26","volume":"4317847.9","vol_ccy":"431784.79","vol_ccy_quote":"1135912535.9787","confirm":1},{"ts":1730217600000,"open":"2648.26","high":"2682.93","low":"2623.01","close":"2625.31","volume":"5385814.7","vol_ccy":"538581.47","vol_ccy_quote":"1430516364.8143","confirm":1},{"ts":1730232000000,"open":"2625.32","high":"2649.49","low":"2607.57","close":"2639.47","volume":"2115979.2","vol_ccy":"211597.92","vol_ccy_quote":"555496282.8656","confirm":1},{"ts":1730246400000,"open":"2639.47","high":"2653.02","low":"2600.19","close":"2642.82","volume":"2676440","vol_ccy":"267644","vol_ccy_quote":"703391973.7057","confirm":1},{"ts":1730260800000,"open":"2642.81","high":"2686.51","low":"2636.98","close":"2669","volume":"2881663.3","vol_ccy":"288166.33","vol_ccy_quote":"767807982.0806","confirm":1},{"ts":1730275200000,"open":"2669","high":"2698","low":"2658","close":"2659.9","volume":"3581831.9","vol_ccy":"358183.19","vol_ccy_quote":"959352588.5328","confirm":1},{"ts":1730289600000,"open":"2659.89","high":"2723.23","low":"2653.26","close":"2683.13","volume":"7363330.3","vol_ccy":"736333.03","vol_ccy_quote":"1981334486.2835","confirm":1},{"ts":1730304000000,"open":"2683.14","high":"2696.63","low":"2653.03","close":"2655.31","volume":"2583208.1","vol_ccy":"258320.81","vol_ccy_quote":"690876867.9855","confirm":1},{"ts":1730318400000,"open":"2655.27","high":"2686.84","low":"2636.61","close":"2659.35","volume":"3320444.2","vol_ccy":"332044.42","vol_ccy_quote":"883298839.3854","confirm":1},{"ts":1730332800000,"open":"2659.34","high":"2669.96","low":"2638","close":"2657.62","volume":"2344080.1","vol_ccy":"234408.01","vol_ccy_quote":"623155195.2573","confirm":1},{"ts":1730347200000,"open":"2657.65","high":"2658.66","low":"2632","close":"2646.99","volume":"1978375.5","vol_ccy":"197837.55","vol_ccy_quote":"523216134.3725","confirm":1},{"ts":1730361600000,"open":"2647","high":"2648.56","low":"2625.02","close":"2638.58","volume":"2443841.9","vol_ccy":"244384.19","vol_ccy_quote":"644342384.3677","confirm":1},{"ts":1730376000000,"open":"2638.58","high":"2641.25","low":"2541","close":"2562.92","volume":"8568737.6","vol_ccy":"856873.76","vol_ccy_quote":"2214319898.1247","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2564.63","low":"2506.17","close":"2514.05","volume":"4852807.9","vol_ccy":"485280.79","vol_ccy_quote":"1230580953.175","confirm":1},{"ts":1730404800000,"open":"2514.03","high":"2529.02","low":"2502","close":"2518.65","volume":"2215844.7","vol_ccy":"221584.47","vol_ccy_quote":"558018261.8741","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2533.55","low":"2465.02","close":"2503.29","volume":"4766636.7","vol_ccy":"476663.67","vol_ccy_quote":"1192979487.5448","confirm":1},{"ts":1730433600000,"open":"2503.29","high":"2516.57","low":"2485.27","close":"2503.9","volume":"2096030.6","vol_ccy":"209603.06","vol_ccy_quote":"524646321.5901","confirm":1},{"ts":1730448000000,"open":"2503.9","high":"2526.08","low":"2494.6","close":"2515.5","volume":"2007257","vol_ccy":"200725.7","vol_ccy_quote":"504413290.6335","confirm":1},{"ts":1730462400000,"open":"2515.5","high":"2587.38","low":"2481.48","close":"2500.05","volume":"8214021.3","vol_ccy":"821402.13","vol_ccy_quote":"2087261710.1434","confirm":1},{"ts":1730476800000,"open":"2500.05","high":"2538.5","low":"2495.01","close":"2514.48","volume":"3726368.2","vol_ccy":"372636.82","vol_ccy_quote":"937271957.9884","confirm":1},{"ts":1730491200000,"open":"2514.61","high":"2527.7","low":"2485.28","close":"2511.73","volume":"1341667.6","vol_ccy":"134166.76","vol_ccy_quote":"336525394.3145","confirm":1},{"ts":1730505600000,"open":"2511.74","high":"2523.73","low":"2501.56","close":"2506.82","volume":"1048717","vol_ccy":"104871.7","vol_ccy_quote":"263648279.885","confirm":1},{"ts":1730520000000,"open":"2506.82","high":"2514.49","low":"2499.3","close":"2507.69","volume":"948326.6","vol_ccy":"94832.66","vol_ccy_quote":"237830415.7189","confirm":1},{"ts":1730534400000,"open":"2507.68","high":"2510.82","low":"2490.22","close":"2502.22","volume":"1375044.3","vol_ccy":"137504.43","vol_ccy_quote":"343746768.4133","confirm":1},{"ts":1730548800000,"open":"2502.21","high":"2504.55","low":"2470.01","close":"2488.98","volume":"2879645.5","vol_ccy":"287964.55","vol_ccy_quote":"715777616.0978","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2498.59","low":"2479.31","close":"2493.05","volume":"1108922","vol_ccy":"110892.2","vol_ccy_quote":"276021174.9181","confirm":1},{"ts":1730577600000,"open":"2493.05","high":"2497.88","low":"2484.71","close":"2494.56","volume":"479127.2","vol_ccy":"47912.72","vol_ccy_quote":"119413721.3756","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2496.6","low":"2421","close":"2449.36","volume":"4503091.2","vol_ccy":"450309.12","vol_ccy_quote":"1104473659.1555","confirm":1},{"ts":1730606400000,"open":"2449.37","high":"2464","low":"2441.15","close":"2450.2","volume":"1883851.9","vol_ccy":"188385.19","vol_ccy_quote":"462107240.7023","confirm":1},{"ts":1730620800000,"open":"2450.19","high":"2462.85","low":"2444.25","close":"2454.73","volume":"1987741.7","vol_ccy":"198774.17","vol_ccy_quote":"487895609.5923","confirm":1},{"ts":1730635200000,"open":"2454.72","high":"2460.84","low":"2413.06","close":"2442.73","volume":"4496523.5","vol_ccy":"449652.35","vol_ccy_quote":"1094265307.3288","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"2459.89","low":"2410.55","close":"2452.99","volume":"3262472.5","vol_ccy":"326247.25","vol_ccy_quote":"795859528.7607","confirm":1},{"ts":1730664000000,"open":"2453","high":"2475.66","low":"2447.03","close":"2457.71","volume":"1930742.8","vol_ccy":"193074.28","vol_ccy_quote":"475426675.3699","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"2491.98","low":"2434.44","close":"2473.55","volume":"2624182.5","vol_ccy":"262418.25","vol_ccy_quote":"647271837.3772","confirm":1},{"ts":1730692800000,"open":"2473.55","high":"2483.15","low":"2456.55","close":"2459.83","volume":"1614259.3","vol_ccy":"161425.93","vol_ccy_quote":"398653975.6048","confirm":1},{"ts":1730707200000,"open":"2459.84","high":"2478.43","low":"2446.32","close":"2470.25","volume":"2049981.1","vol_ccy":"204998.11","vol_ccy_quote":"505052523.3118","confirm":1},{"ts":1730721600000,"open":"2470.26","high":"2486.41","low":"2431.68","close":"2442.51","volume":"3380242.9","vol_ccy":"338024.29","vol_ccy_quote":"830676066.2187","confirm":1},{"ts":1730736000000,"open":"2442.51","high":"2446.77","low":"2405.23","close":"2430.63","volume":"3668717.9","vol_ccy":"366871.79","vol_ccy_quote":"888787434.3385","confirm":1},{"ts":1730750400000,"open":"2430.63","high":"2432.2","low":"2356.44","close":"2398.51","volume":"4495872.5","vol_ccy":"449587.25","vol_ccy_quote":"1076233642.2089","confirm":1},{"ts":1730764800000,"open":"2398.5","high":"2421.86","low":"2380.58","close":"2421.17","volume":"2729853.9","vol_ccy":"272985.39","vol_ccy_quote":"656018872.1458","confirm":1},{"ts":1730779200000,"open":"2421.18","high":"2446.4","low":"2417.59","close":"2443.12","volume":"2097561.4","vol_ccy":"209756.14","vol_ccy_quote":"509958556.5597","confirm":1},{"ts":1730793600000,"open":"2443.13","high":"2448.4","low":"2430.05","close":"2440.83","volume":"1352241","vol_ccy":"135224.1","vol_ccy_quote":"329905925.9673","confirm":1},{"ts":1730808000000,"open":"2440.83","high":"2480.93","low":"2426.61","close":"2441.16","volume":"4650479.6","vol_ccy":"465047.96","vol_ccy_quote":"1140961255.7481","confirm":1},{"ts":1730822400000,"open":"2441.15","high":"2475.1","low":"2400.01","close":"2408.07","volume":"3371541.4","vol_ccy":"337154.14","vol_ccy_quote":"824935597.7177","confirm":1},{"ts":1730836800000,"open":"2408.06","high":"2441.09","low":"2401.36","close":"2422.7","volume":"1863813.2","vol_ccy":"186381.32","vol_ccy_quote":"451940359.9135","confirm":1},{"ts":1730851200000,"open":"2422.7","high":"2639.28","low":"2420.17","close":"2580.2","volume":"11531316","vol_ccy":"1153131.6","vol_ccy_quote":"2928698093.3329","confirm":1},{"ts":1730865600000,"open":"2580.21","high":"2644.69","low":"2560.22","close":"2595.01","volume":"7711856.8","vol_ccy":"771185.68","vol_ccy_quote":"2005183240.6923","confirm":1},{"ts":1730880000000,"open":"2595.01","high":"2637.74","low":"2572.39","close":"2629.74","volume":"4525259.1","vol_ccy":"452525.91","vol_ccy_quote":"1180922356.2865","confirm":1},{"ts":1730894400000,"open":"2629.74","high":"2667.72","low":"2608.19","close":"2634.51","volume":"5824580.6","vol_ccy":"582458.06","vol_ccy_quote":"1534515777.1287","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"2688","low":"2633.89","close":"2687.99","volume":"3186162.1","vol_ccy":"318616.21","vol_ccy_quote":"847941998.2425","confirm":1},{"ts":1730923200000,"open":"2687.99","high":"2747.92","low":"2669.28","close":"2722.22","volume":"4049378.3","vol_ccy":"404937.83","vol_ccy_quote":"1096189704.7553","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"2882.98","low":"2700.5","close":"2853.68","volume":"10250988.1","vol_ccy":"1025098.81","vol_ccy_quote":"2886746893.7739","confirm":1},{"ts":1730952000000,"open":"2853.69","high":"2856.09","low":"2781.37","close":"2820.89","volume":"5372538.3","vol_ccy":"537253.83","vol_ccy_quote":"1516052456.6069","confirm":1},{"ts":1730966400000,"open":"2820.9","high":"2831.67","low":"2790.33","close":"2793.15","volume":"3208777","vol_ccy":"320877.7","vol_ccy_quote":"903562063.5276","confirm":1},{"ts":1730980800000,"open":"2793.14","high":"2849.8","low":"2772.98","close":"2847.65","volume":"4978554.6","vol_ccy":"497855.46","vol_ccy_quote":"1399485081.4032","confirm":1},{"ts":1730995200000,"open":"2847.64","high":"2894.5","low":"2823.59","close":"2885.29","volume":"5394730.9","vol_ccy":"539473.09","vol_ccy_quote":"1542868727.0155","confirm":1},{"ts":1731009600000,"open":"2885.3","high":"2916.58","low":"2864.09","close":"2895.47","volume":"3714059.6","vol_ccy":"371405.96","vol_ccy_quote":"1073669147.7236","confirm":1},{"ts":1731024000000,"open":"2895.47","high":"2957","low":"2887.03","close":"2903.23","volume":"5201522.4","vol_ccy":"520152.24","vol_ccy_quote":"1517628732.2095","confirm":1},{"ts":1731038400000,"open":"2903.22","high":"2924.67","low":"2892","close":"2912.7","volume":"2306249.3","vol_ccy":"230624.93","vol_ccy_quote":"671383410.1039","confirm":1},{"ts":1731052800000,"open":"2912.7","high":"2932.58","low":"2894","close":"2914.75","volume":"2153690.7","vol_ccy":"215369.07","vol_ccy_quote":"627099887.1757","confirm":1},{"ts":1731067200000,"open":"2914.76","high":"2958.59","low":"2903","close":"2936.99","volume":"5851519.9","vol_ccy":"585151.99","vol_ccy_quote":"1715148661.5963","confirm":1},{"ts":1731081600000,"open":"2936.99","high":"2984.5","low":"2890.56","close":"2949.81","volume":"6119915","vol_ccy":"611991.5","vol_ccy_quote":"1797180692.0806","confirm":1},{"ts":1731096000000,"open":"2949.82","high":"2975.96","low":"2915.22","close":"2961.94","volume":"2515516.2","vol_ccy":"251551.62","vol_ccy_quote":"740997636.4828","confirm":1},{"ts":1731110400000,"open":"2962","high":"2996.35","low":"2954.37","close":"2965.8","volume":"3276255.1","vol_ccy":"327625.51","vol_ccy_quote":"975663914.1243","confirm":1},{"ts":1731124800000,"open":"2965.8","high":"3059.99","low":"2954.05","close":"3030.75","volume":"6326362.4","vol_ccy":"632636.24","vol_ccy_quote":"1914095352.5049","confirm":1},{"ts":1731139200000,"open":"3030.75","high":"3056.97","low":"3022.01","close":"3051.4","volume":"2601090.7","vol_ccy":"260109.07","vol_ccy_quote":"791314580.5966","confirm":1},{"ts":1731153600000,"open":"3051.39","high":"3054.29","low":"3028.21","close":"3041.17","volume":"2184592","vol_ccy":"218459.2","vol_ccy_quote":"664091176.3306","confirm":1},{"ts":1731168000000,"open":"3041.16","high":"3096.44","low":"2992","close":"3071.28","volume":"5283862.3","vol_ccy":"528386.23","vol_ccy_quote":"1608329224.4963","confirm":1},{"ts":1731182400000,"open":"3071.27","high":"3158.8","low":"3066.2","close":"3126.85","volume":"3923623","vol_ccy":"392362.3","vol_ccy_quote":"1223219066.9002","confirm":1},{"ts":1731196800000,"open":"3126.86","high":"3152.99","low":"3104","close":"3135.2","volume":"3770531.8","vol_ccy":"377053.18","vol_ccy_quote":"1179715253.6085","confirm":1},{"ts":1731211200000,"open":"3135.19","high":"3228.95","low":"3130","close":"3186.22","volume":"7432090","vol_ccy":"743209","vol_ccy_quote":"2367483802.9624","confirm":1},{"ts":1731225600000,"open":"3186.23","high":"3232.93","low":"3167.95","close":"3221.8","volume":"4167911.6","vol_ccy":"416791.16","vol_ccy_quote":"1334043004.4244","confirm":1},{"ts":1731240000000,"open":"3221.8","high":"3240.64","low":"3169.2","close":"3211.42","volume":"4749635.1","vol_ccy":"474963.51","vol_ccy_quote":"1519487131.8387","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3252.48","low":"3136.4","close":"3165.01","volume":"6652947.2","vol_ccy":"665294.72","vol_ccy_quote":"2133804870.9804","confirm":1},{"ts":1731268800000,"open":"3165.01","high":"3232.84","low":"3070.87","close":"3184.01","volume":"8345654.2","vol_ccy":"834565.42","vol_ccy_quote":"2632367488.6382","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3223.88","low":"3171.49","close":"3195.55","volume":"3537555.1","vol_ccy":"353755.51","vol_ccy_quote":"1130815810.0307","confirm":1},{"ts":1731297600000,"open":"3195.54","high":"3197.81","low":"3106","close":"3139.9","volume":"5196234.2","vol_ccy":"519623.42","vol_ccy_quote":"1633688766.3869","confirm":1},{"ts":1731312000000,"open":"3139.9","high":"3213.51","low":"3132","close":"3198.8","volume":"3725777.2","vol_ccy":"372577.72","vol_ccy_quote":"1184724156.6732","confirm":1},{"ts":1731326400000,"open":"3198.79","high":"3265.58","low":"3132.57","close":"3239.53","volume":"9631515.9","vol_ccy":"963151.59","vol_ccy_quote":"3073809843.1734","confirm":1},{"ts":1731340800000,"open":"3239.53","high":"3350.99","low":"3235.28","close":"3302.41","volume":"8877420.9","vol_ccy":"887742.09","vol_ccy_quote":"2925940450.3249","confirm":1},{"ts":1731355200000,"open":"3302.41","high":"3390.84","low":"3280.63","close":"3373.14","volume":"7347521.9","vol_ccy":"734752.19","vol_ccy_quote":"2457153325.7868","confirm":1},{"ts":1731369600000,"open":"3373.15","high":"3376.78","low":"3250.01","close":"3338.01","volume":"7645881.7","vol_ccy":"764588.17","vol_ccy_quote":"2533296845.648","confirm":1},{"ts":1731384000000,"open":"3338","high":"3398.09","low":"3318.01","close":"3368.82","volume":"5425236.7","vol_ccy":"542523.67","vol_ccy_quote":"1820247324.7232","confirm":1},{"ts":1731398400000,"open":"3368.92","high":"3450","low":"3212.06","close":"3284.48","volume":"13829116.9","vol_ccy":"1382911.69","vol_ccy_quote":"4611625562.6646","confirm":1},{"ts":1731412800000,"open":"3284.41","high":"3298.9","low":"3211","close":"3262.29","volume":"8729002.9","vol_ccy":"872900.29","vol_ccy_quote":"2845036971.1882","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3305.31","low":"3209.21","close":"3274.1","volume":"5044968.8","vol_ccy":"504496.88","vol_ccy_quote":"1643138004.5011","confirm":1},{"ts":1731441600000,"open":"3274.19","high":"3305.59","low":"3234.73","close":"3244.34","volume":"2973169","vol_ccy":"297316.9","vol_ccy_quote":"972194038.1049","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3286.42","low":"3203","close":"3208.72","volume":"4599242","vol_ccy":"459924.2","vol_ccy_quote":"1491977707.8282","confirm":1},{"ts":1731470400000,"open":"3208.71","high":"3231.23","low":"3117.88","close":"3161.1","volume":"6314962.6","vol_ccy":"631496.26","vol_ccy_quote":"1998085500.2925","confirm":1},{"ts":1731484800000,"open":"3161.11","high":"3195.25","low":"3140.01","close":"3168.03","volume":"3562596.7","vol_ccy":"356259.67","vol_ccy_quote":"1127550716.7502","confirm":1},{"ts":1731499200000,"open":"3168.04","high":"3328.96","low":"3152.21","close":"3310.42","volume":"9873361.6","vol_ccy":"987336.16","vol_ccy_quote":"3210324220.2002","confirm":1},{"ts":1731513600000,"open":"3310.43","high":"3333.72","low":"3155.1","close":"3159.03","volume":"7810740.3","vol_ccy":"781074.03","vol_ccy_quote":"2537347785.0848","confirm":1},{"ts":1731528000000,"open":"3159.02","high":"3198.2","low":"3118.24","close":"3187.67","volume":"4297056.2","vol_ccy":"429705.62","vol_ccy_quote":"1357874222.5403","confirm":1},{"ts":1731542400000,"open":"3187.68","high":"3230.36","low":"3163.74","close":"3218.47","volume":"3260145.5","vol_ccy":"326014.55","vol_ccy_quote":"1042313661.5691","confirm":1},{"ts":1731556800000,"open":"3218.47","high":"3241.49","low":"3173.31","close":"3217.75","volume":"3402956.4","vol_ccy":"340295.64","vol_ccy_quote":"1093322221.9203","confirm":1},{"ts":1731571200000,"open":"3217.75","high":"3231.49","low":"3155","close":"3185.2","volume":"3518907.4","vol_ccy":"351890.74","vol_ccy_quote":"1123206999.6451","confirm":1},{"ts":1731585600000,"open":"3185.2","high":"3199.8","low":"3054","close":"3077.6","volume":"7602829.3","vol_ccy":"760282.93","vol_ccy_quote":"2380599942.6832","confirm":1},{"ts":1731600000000,"open":"3077.6","high":"3182.8","low":"3070.4","close":"3145.94","volume":"4135737.8","vol_ccy":"413573.78","vol_ccy_quote":"1295139882.3799","confirm":1},{"ts":1731614400000,"open":"3145.94","high":"3145.94","low":"3025","close":"3058.96","volume":"3812469.5","vol_ccy":"381246.95","vol_ccy_quote":"1176026437.5794","confirm":1},{"ts":1731628800000,"open":"3058.96","high":"3093","low":"3034.35","close":"3083.4","volume":"2803332.5","vol_ccy":"280333.25","vol_ccy_quote":"860495506.3031","confirm":1},{"ts":1731643200000,"open":"3083.4","high":"3083.4","low":"3014.94","close":"3039.4","volume":"3776931.5","vol_ccy":"377693.15","vol_ccy_quote":"1150752552.7408","confirm":1},{"ts":1731657600000,"open":"3039.4","high":"3115.6","low":"3022.02","close":"3104.61","volume":"3985123.7","vol_ccy":"398512.37","vol_ccy_quote":"1228395987.9761","confirm":1},{"ts":1731672000000,"open":"3104.6","high":"3132.66","low":"3015.04","close":"3023.81","volume":"6133132.5","vol_ccy":"613313.25","vol_ccy_quote":"1884035475.5991","confirm":1},{"ts":1731686400000,"open":"3023.81","high":"3061.2","low":"3015.71","close":"3040.47","volume":"3448061.5","vol_ccy":"344806.15","vol_ccy_quote":"1047401354.5521","confirm":1},{"ts":1731700800000,"open":"3040.67","high":"3122.57","low":"3038.55","close":"3090.45","volume":"3077145.5","vol_ccy":"307714.55","vol_ccy_quote":"950103851.2969","confirm":1},{"ts":1731715200000,"open":"3090.45","high":"3158","low":"3071.79","close":"3155.31","volume":"2590059.5","vol_ccy":"259005.95","vol_ccy_quote":"805912691.0797","confirm":1},{"ts":1731729600000,"open":"3155.31","high":"3166.6","low":"3101.47","close":"3106.58","volume":"2572573.5","vol_ccy":"257257.35","vol_ccy_quote":"804773598.229","confirm":1},{"ts":1731744000000,"open":"3106.57","high":"3196.76","low":"3103.6","close":"3195.69","volume":"3259840.4","vol_ccy":"325984.04","vol_ccy_quote":"1025281698.9415","confirm":1},{"ts":1731758400000,"open":"3195.68","high":"3221.28","low":"3121","close":"3142.02","volume":"5375737.5","vol_ccy":"537573.75","vol_ccy_quote":"1706272956.4615","confirm":1},{"ts":1731772800000,"open":"3142.01","high":"3185.68","low":"3128.58","close":"3170.08","volume":"1991195","vol_ccy":"199119.5","vol_ccy_quote":"629120286.4019","confirm":1},{"ts":1731787200000,"open":"3170.08","high":"3176.28","low":"3122.01","close":"3133.52","volume":"1296545.6","vol_ccy":"129654.56","vol_ccy_quote":"408064096.8655","confirm":1},{"ts":1731801600000,"open":"3133.57","high":"3154.5","low":"3035","close":"3080.33","volume":"4253348.9","vol_ccy":"425334.89","vol_ccy_quote":"1310686970.444","confirm":1},{"ts":1731816000000,"open":"3080.33","high":"3148.55","low":"3076","close":"3137.65","volume":"3847465","vol_ccy":"384746.5","vol_ccy_quote":"1198952485.1974","confirm":1},{"ts":1731830400000,"open":"3137.68","high":"3162.8","low":"3100.77","close":"3105.98","volume":"3379292.1","vol_ccy":"337929.21","vol_ccy_quote":"1059509198.6488","confirm":1},{"ts":1731844800000,"open":"3105.84","high":"3127.98","low":"3068.01","close":"3086.57","volume":"3556023.2","vol_ccy":"355602.32","vol_ccy_quote":"1101750212.7772","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3117","low":"3072","close":"3099.75","volume":"2551925.9","vol_ccy":"255192.59","vol_ccy_quote":"789122388.3283","confirm":1},{"ts":1731873600000,"open":"3099.75","high":"3108.81","low":"3043","close":"3076.78","volume":"2843473.8","vol_ccy":"284347.38","vol_ccy_quote":"873493530.1992","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3125.94","low":"3069.45","close":"3113.29","volume":"2701162.2","vol_ccy":"270116.22","vol_ccy_quote":"839230361.8855","confirm":1},{"ts":1731902400000,"open":"3113.4","high":"3152.61","low":"3097.4","close":"3131.73","volume":"2571195.1","vol_ccy":"257119.51","vol_ccy_quote":"804443711.7395","confirm":1},{"ts":1731916800000,"open":"3131.73","high":"3141.78","low":"3051.18","close":"3057.35","volume":"3881291.1","vol_ccy":"388129.11","vol_ccy_quote":"1203007209.0027","confirm":1},{"ts":1731931200000,"open":"3057.35","high":"3158.47","low":"3051.6","close":"3144.05","volume":"5576296","vol_ccy":"557629.6","vol_ccy_quote":"1724635010.656","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3202.01","low":"3090.23","close":"3127.7","volume":"6946191.3","vol_ccy":"694619.13","vol_ccy_quote":"2194536553.9254","confirm":1},{"ts":1731960000000,"open":"3127.69","high":"3225.77","low":"3123.33","close":"3208.13","volume":"3583483.3","vol_ccy":"358348.33","vol_ccy_quote":"1136233108.0006","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3222.22","low":"3143.26","close":"3149.72","volume":"2930092.6","vol_ccy":"293009.26","vol_ccy_quote":"928382905.0087","confirm":1},{"ts":1731988800000,"open":"3149.73","high":"3160.8","low":"3107.71","close":"3119.25","volume":"2829387.9","vol_ccy":"282938.79","vol_ccy_quote":"885558237.8762","confirm":1},{"ts":1732003200000,"open":"3119.26","high":"3130.99","low":"3091.25","close":"3126.53","volume":"2711338.3","vol_ccy":"271133.83","vol_ccy_quote":"844288099.7738","confirm":1},{"ts":1732017600000,"open":"3126.52","high":"3152.88","low":"3075.26","close":"3105.33","volume":"5311523.6","vol_ccy":"531152.36","vol_ccy_quote":"1651390613.0591","confirm":1},{"ts":1732032000000,"open":"3105.33","high":"3145.9","low":"3100.01","close":"3122.69","volume":"2723600.9","vol_ccy":"272360.09","vol_ccy_quote":"850995553.3713","confirm":1},{"ts":1732046400000,"open":"3122.7","high":"3132","low":"3065.01","close":"3108.11","volume":"2881237.8","vol_ccy":"288123.78","vol_ccy_quote":"891841897.3649","confirm":1},{"ts":1732060800000,"open":"3108.12","high":"3127.63","low":"3072","close":"3097.09","volume":"2408409.9","vol_ccy":"240840.99","vol_ccy_quote":"745789420.8352","confirm":1},{"ts":1732075200000,"open":"3097.09","high":"3116.01","low":"3088.41","close":"3109.89","volume":"1491933.4","vol_ccy":"149193.34","vol_ccy_quote":"463281970.7467","confirm":1},{"ts":1732089600000,"open":"3109.88","high":"3136.8","low":"3083.62","close":"3100.65","volume":"2900115.3","vol_ccy":"290011.53","vol_ccy_quote":"902511481.4205","confirm":1},{"ts":1732104000000,"open":"3100.65","high":"3159.93","low":"3082.04","close":"3130","volume":"6179609","vol_ccy":"617960.9","vol_ccy_quote":"1924941792.2231","confirm":1},{"ts":1732118400000,"open":"3129.99","high":"3135","low":"3030","close":"3058.66","volume":"5252152.9","vol_ccy":"525215.29","vol_ccy_quote":"1613083631.8153","confirm":1},{"ts":1732132800000,"open":"3058.64","high":"3093.45","low":"3044.84","close":"3070.6","volume":"1828737.3","vol_ccy":"182873.73","vol_ccy_quote":"561924599.1369","confirm":1},{"ts":1732147200000,"open":"3070.61","high":"3101.88","low":"3032.25","close":"3082.2","volume":"3832966.5","vol_ccy":"383296.65","vol_ccy_quote":"1177206039.3679","confirm":1},{"ts":1732161600000,"open":"3082.2","high":"3144.87","low":"3080.74","close":"3137.06","volume":"4843918.7","vol_ccy":"484391.87","vol_ccy_quote":"1511811805.4263","confirm":1},{"ts":1732176000000,"open":"3137.07","high":"3156.57","low":"3118.01","close":"3148.48","volume":"3062139.6","vol_ccy":"306213.96","vol_ccy_quote":"961077102.0547","confirm":1},{"ts":1732190400000,"open":"3148.49","high":"3373.53","low":"3146.71","close":"3277.86","volume":"16364777.7","vol_ccy":"1636477.77","vol_ccy_quote":"5398910516.2165","confirm":1},{"ts":1732204800000,"open":"3277.71","high":"3388.47","low":"3277.7","close":"3348.54","volume":"5618109.3","vol_ccy":"561810.93","vol_ccy_quote":"1876088534.2127","confirm":1},{"ts":1732219200000,"open":"3348.58","high":"3380","low":"3335.3","close":"3356.72","volume":"2224239.8","vol_ccy":"222423.98","vol_ccy_quote":"746927205.045","confirm":1},{"ts":1732233600000,"open":"3356.73","high":"3382","low":"3305.12","close":"3366.8","volume":"4176597.4","vol_ccy":"417659.74","vol_ccy_quote":"1395118894.1329","confirm":1},{"ts":1732248000000,"open":"3366.79","high":"3429.11","low":"3356.05","close":"3363.58","volume":"4853219.9","vol_ccy":"485321.99","vol_ccy_quote":"1644218294.8077","confirm":1},{"ts":1732262400000,"open":"3363.58","high":"3385.27","low":"3312.05","close":"3345.48","volume":"4040422.4","vol_ccy":"404042.24","vol_ccy_quote":"1352588114.1281","confirm":1},{"ts":1732276800000,"open":"3345.47","high":"3358.21","low":"3255.17","close":"3314.53","volume":"7626005.5","vol_ccy":"762600.55","vol_ccy_quote":"2519788916.264","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3322.94","low":"3265.01","close":"3283.1","volume":"3016286.6","vol_ccy":"301628.66","vol_ccy_quote":"993650599.4341","confirm":1},{"ts":1732305600000,"open":"3283.09","high":"3331.44","low":"3273.4","close":"3328","volume":"1734307.9","vol_ccy":"173430.79","vol_ccy_quote":"572869053.4108","confirm":1},{"ts":1732320000000,"open":"3328","high":"3366","low":"3313.07","close":"3346.67","volume":"3008879.6","vol_ccy":"300887.96","vol_ccy_quote":"1004625054.8582","confirm":1},{"ts":1732334400000,"open":"3346.67","high":"3363.66","low":"3327.14","close":"3342.33","volume":"2383273.2","vol_ccy":"238327.32","vol_ccy_quote":"797292917.2581","confirm":1},{"ts":1732348800000,"open":"3342.33","high":"3406","low":"3336.41","close":"3354.93","volume":"4222532.1","vol_ccy":"422253.21","vol_ccy_quote":"1422360938.84","confirm":1},{"ts":1732363200000,"open":"3354.93","high":"3497.29","low":"3349.63","close":"3461.58","volume":"7497319.8","vol_ccy":"749731.98","vol_ccy_quote":"2579154050.3509","confirm":1},{"ts":1732377600000,"open":"3461.59","high":"3472.4","low":"3379.69","close":"3408.76","volume":"5139906.6","vol_ccy":"513990.66","vol_ccy_quote":"1756740369.0262","confirm":1},{"ts":1732392000000,"open":"3408.76","high":"3428.49","low":"3380","close":"3394.59","volume":"1766722","vol_ccy":"176672.2","vol_ccy_quote":"600904523.0821","confirm":1},{"ts":1732406400000,"open":"3394.59","high":"3450.4","low":"3389.34","close":"3428.67","volume":"2225492.4","vol_ccy":"222549.24","vol_ccy_quote":"762528801.8107","confirm":1},{"ts":1732420800000,"open":"3428.68","high":"3433.8","low":"3398.5","close":"3423.4","volume":"2080917.3","vol_ccy":"208091.73","vol_ccy_quote":"710495544.1556","confirm":1},{"ts":1732435200000,"open":"3423.39","high":"3429.72","low":"3340","close":"3345.26","volume":"4077617.1","vol_ccy":"407761.71","vol_ccy_quote":"1376655126.0059","confirm":1},{"ts":1732449600000,"open":"3345.27","high":"3358","low":"3281.85","close":"3295.99","volume":"6598966.6","vol_ccy":"659896.66","vol_ccy_quote":"2187741397.7136","confirm":1},{"ts":1732464000000,"open":"3296","high":"3336.59","low":"3288.63","close":"3327.03","volume":"2181391.5","vol_ccy":"218139.15","vol_ccy_quote":"723360702.0812","confirm":1},{"ts":1732478400000,"open":"3327.03","high":"3374","low":"3322.04","close":"3361.63","volume":"1965449.8","vol_ccy":"196544.98","vol_ccy_quote":"658968402.065","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3371.41","low":"3301","close":"3362.66","volume":"2858052.7","vol_ccy":"285805.27","vol_ccy_quote":"954386931.6177","confirm":1},{"ts":1732507200000,"open":"3362.66","high":"3421.88","low":"3361.48","close":"3400","volume":"3474452.5","vol_ccy":"347445.25","vol_ccy_quote":"1177083191.601","confirm":1},{"ts":1732521600000,"open":"3400","high":"3529.61","low":"3397.3","close":"3474.1","volume":"7122432.5","vol_ccy":"712243.25","vol_ccy_quote":"2472767676.482","confirm":1},{"ts":1732536000000,"open":"3474.1","high":"3539.57","low":"3348.66","close":"3518.58","volume":"13148284.1","vol_ccy":"1314828.41","vol_ccy_quote":"4545188920.2056","confirm":1},{"ts":1732550400000,"open":"3518.59","high":"3548.8","low":"3425.55","close":"3465.1","volume":"7397583.8","vol_ccy":"739758.38","vol_ccy_quote":"2573285986.8758","confirm":1},{"ts":1732564800000,"open":"3465.1","high":"3506.59","low":"3364","close":"3415.59","volume":"4609105.5","vol_ccy":"460910.55","vol_ccy_quote":"1584931837.7971","confirm":1},{"ts":1732579200000,"open":"3415.51","high":"3463.48","low":"3396.8","close":"3435.47","volume":"2936699.4","vol_ccy":"293669.94","vol_ccy_quote":"1009607405.8733","confirm":1},{"ts":1732593600000,"open":"3435.48","high":"3444.54","low":"3382.5","close":"3395.51","volume":"2880066.9","vol_ccy":"288006.69","vol_ccy_quote":"983803805.1639","confirm":1},{"ts":1732608000000,"open":"3395.5","high":"3398.11","low":"3281.6","close":"3324.51","volume":"7591751.7","vol_ccy":"759175.17","vol_ccy_quote":"2537858971.6244","confirm":1},{"ts":1732622400000,"open":"3324.5","high":"3362.77","low":"3290.61","close":"3297.08","volume":"5334678.1","vol_ccy":"533467.81","vol_ccy_quote":"1774356319.7201","confirm":1},{"ts":1732636800000,"open":"3297.08","high":"3338.98","low":"3253","close":"3301.21","volume":"4616001","vol_ccy":"461600.1","vol_ccy_quote":"1522033364.0142","confirm":1},{"ts":1732651200000,"open":"3301.21","high":"3345.69","low":"3289.15","close":"3325.66","volume":"2226634.4","vol_ccy":"222663.44","vol_ccy_quote":"739261279.7281","confirm":1},{"ts":1732665600000,"open":"3325.67","high":"3373.7","low":"3302.5","close":"3361.45","volume":"3026414.4","vol_ccy":"302641.44","vol_ccy_quote":"1011084600.0853","confirm":1},{"ts":1732680000000,"open":"3361.45","high":"3446.77","low":"3359.54","close":"3424.5","volume":"5205279.8","vol_ccy":"520527.98","vol_ccy_quote":"1777668210.6834","confirm":1},{"ts":1732694400000,"open":"3424.49","high":"3487.13","low":"3403.31","close":"3461.47","volume":"4324013.5","vol_ccy":"432401.35","vol_ccy_quote":"1488199371.284","confirm":1},{"ts":1732708800000,"open":"3461.47","high":"3574.62","low":"3441.55","close":"3552.99","volume":"7777055.3","vol_ccy":"777705.53","vol_ccy_quote":"2728938288.0849","confirm":1},{"ts":1732723200000,"open":"3553","high":"3613.33","low":"3535.01","close":"3590.8","volume":"5319905.2","vol_ccy":"531990.52","vol_ccy_quote":"1900430502.7193","confirm":1},{"ts":1732737600000,"open":"3590.79","high":"3686.75","low":"3589","close":"3654.21","volume":"4476913.8","vol_ccy":"447691.38","vol_ccy_quote":"1632100544.0172","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3663.49","low":"3565.23","close":"3600","volume":"4065500.5","vol_ccy":"406550.05","vol_ccy_quote":"1471640649.8084","confirm":1},{"ts":1732766400000,"open":"3600","high":"3619.64","low":"3567.4","close":"3593.42","volume":"2840818.3","vol_ccy":"284081.83","vol_ccy_quote":"1021481264.9949","confirm":1},{"ts":1732780800000,"open":"3593.42","high":"3639.5","low":"3575.66","close":"3620.95","volume":"3970254.4","vol_ccy":"397025.44","vol_ccy_quote":"1433690966.8683","confirm":1},{"ts":1732795200000,"open":"3620.96","high":"3643.79","low":"3538","close":"3543.25","volume":"5732670.9","vol_ccy":"573267.09","vol_ccy_quote":"2052235872.3376","confirm":1},{"ts":1732809600000,"open":"3543.24","high":"3585.78","low":"3530.22","close":"3576.06","volume":"2238239.8","vol_ccy":"223823.98","vol_ccy_quote":"796222373.6435","confirm":1},{"ts":1732824000000,"open":"3576.06","high":"3603.6","low":"3550.58","close":"3579.79","volume":"1399795.4","vol_ccy":"139979.54","vol_ccy_quote":"501194326.1635","confirm":1},{"ts":1732838400000,"open":"3579.78","high":"3603.6","low":"3551.38","close":"3584.88","volume":"2161648.2","vol_ccy":"216164.82","vol_ccy_quote":"773637931.0332","confirm":1},{"ts":1732852800000,"open":"3584.89","high":"3597.46","low":"3533.6","close":"3545.73","volume":"2727802.3","vol_ccy":"272780.23","vol_ccy_quote":"972347106.9375","confirm":1},{"ts":1732867200000,"open":"3545.74","high":"3601.33","low":"3545.73","close":"3594.82","volume":"2106952.7","vol_ccy":"210695.27","vol_ccy_quote":"753339380.4056","confirm":1},{"ts":1732881600000,"open":"3594.83","high":"3648","low":"3573.34","close":"3613.91","volume":"4733135.4","vol_ccy":"473313.54","vol_ccy_quote":"1709452220.6629","confirm":1},{"ts":1732896000000,"open":"3613.92","high":"3620.59","low":"3560.02","close":"3583.83","volume":"2784075.3","vol_ccy":"278407.53","vol_ccy_quote":"999308979.0158","confirm":1},{"ts":1732910400000,"open":"3583.83","high":"3605.75","low":"3575.7","close":"3592.64","volume":"958500","vol_ccy":"95850","vol_ccy_quote":"344374387.3783","confirm":1},{"ts":1732924800000,"open":"3592.64","high":"3663.47","low":"3567.78","close":"3657.78","volume":"3694349.5","vol_ccy":"369434.95","vol_ccy_quote":"1336987643.0811","confirm":1},{"ts":1732939200000,"open":"3657.79","high":"3727.6","low":"3635","close":"3703.5","volume":"4720339.9","vol_ccy":"472033.99","vol_ccy_quote":"1741240526.7413","confirm":1},{"ts":1732953600000,"open":"3703.5","high":"3718.58","low":"3631.4","close":"3654.55","volume":"3087010.3","vol_ccy":"308701.03","vol_ccy_quote":"1133651826.6485","confirm":1},{"ts":1732968000000,"open":"3654.55","high":"3686.53","low":"3652","close":"3674.69","volume":"1861831","vol_ccy":"186183.1","vol_ccy_quote":"683543488.9872","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3697.8","low":"3658.07","close":"3690.01","volume":"1482999.7","vol_ccy":"148299.97","vol_ccy_quote":"545140934.5643","confirm":1},{"ts":1732996800000,"open":"3690","high":"3740","low":"3687.01","close":"3703.88","volume":"2269099.7","vol_ccy":"226909.97","vol_ccy_quote":"843044972.7655","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3731.92","low":"3658.42","close":"3707.5","volume":"3976277.9","vol_ccy":"397627.79","vol_ccy_quote":"1469831952.9317","confirm":1},{"ts":1733025600000,"open":"3707.49","high":"3718.1","low":"3681.4","close":"3702.99","volume":"1532795.8","vol_ccy":"153279.58","vol_ccy_quote":"567086255.4821","confirm":1},{"ts":1733040000000,"open":"3702.99","high":"3718.15","low":"3675.1","close":"3692.8","volume":"1975493.2","vol_ccy":"197549.32","vol_ccy_quote":"730556769.0223","confirm":1},{"ts":1733054400000,"open":"3692.8","high":"3747.99","low":"3679.04","close":"3728.92","volume":"2727098.6","vol_ccy":"272709.86","vol_ccy_quote":"1013068145.3892","confirm":1},{"ts":1733068800000,"open":"3728.92","high":"3745","low":"3694.3","close":"3708.43","volume":"2204696.1","vol_ccy":"220469.61","vol_ccy_quote":"820160373.8286","confirm":1},{"ts":1733083200000,"open":"3708.43","high":"3736.6","low":"3680","close":"3709","volume":"1764219.2","vol_ccy":"176421.92","vol_ccy_quote":"654619852.3113","confirm":1},{"ts":1733097600000,"open":"3708.99","high":"3764.06","low":"3674.49","close":"3687","volume":"4411688.6","vol_ccy":"441168.86","vol_ccy_quote":"1642729409.9278","confirm":1},{"ts":1733112000000,"open":"3687.01","high":"3710.99","low":"3650.21","close":"3667.01","volume":"4194637.6","vol_ccy":"419463.76","vol_ccy_quote":"1542047531.979","confirm":1},{"ts":1733126400000,"open":"3667.01","high":"3673.35","low":"3570.72","close":"3590.01","volume":"5903268.2","vol_ccy":"590326.82","vol_ccy_quote":"2129749084.518","confirm":1},{"ts":1733140800000,"open":"3590","high":"3680.69","low":"3583.65","close":"3672.59","volume":"4540322.5","vol_ccy":"454032.25","vol_ccy_quote":"1650998740.351","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"3682.47","low":"3557.3","close":"3613.47","volume":"4933626.7","vol_ccy":"493362.67","vol_ccy_quote":"1784142661.115","confirm":1},{"ts":1733169600000,"open":"3613.51","high":"3645.99","low":"3597.54","close":"3644.64","volume":"1602664.8","vol_ccy":"160266.48","vol_ccy_quote":"580211623.7751","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"3659.88","low":"3609","close":"3641.01","volume":"2254894.9","vol_ccy":"225489.49","vol_ccy_quote":"820566659.758","confirm":1},{"ts":1733198400000,"open":"3641","high":"3672.38","low":"3600.18","close":"3617.67","volume":"2890094.8","vol_ccy":"289009.48","vol_ccy_quote":"1051090485.3758","confirm":1},{"ts":1733212800000,"open":"3617.67","high":"3635.79","low":"3586.04","close":"3614.54","volume":"2566460.4","vol_ccy":"256646.04","vol_ccy_quote":"926269034.8882","confirm":1},{"ts":1733227200000,"open":"3614.54","high":"3619","low":"3502","close":"3572.43","volume":"7542399.4","vol_ccy":"754239.94","vol_ccy_quote":"2687570973.0938","confirm":1},{"ts":1733241600000,"open":"3572.43","high":"3595.87","low":"3539.32","close":"3577.9","volume":"2378638","vol_ccy":"237863.8","vol_ccy_quote":"848491563.9753","confirm":1},{"ts":1733256000000,"open":"3577.89","high":"3634.8","low":"3575.32","close":"3615.37","volume":"2203534.8","vol_ccy":"220353.48","vol_ccy_quote":"796168829.8235","confirm":1},{"ts":1733270400000,"open":"3615.37","high":"3709.55","low":"3615.34","close":"3663","volume":"5337029.6","vol_ccy":"533702.96","vol_ccy_quote":"1957320364.7054","confirm":1},{"ts":1733284800000,"open":"3663","high":"3722.89","low":"3661.4","close":"3715.55","volume":"2498161","vol_ccy":"249816.1","vol_ccy_quote":"921944960.3907","confirm":1},{"ts":1733299200000,"open":"3715.55","high":"3754.04","low":"3697.59","close":"3728.77","volume":"3607856.9","vol_ccy":"360785.69","vol_ccy_quote":"1343431606.8056","confirm":1},{"ts":1733313600000,"open":"3728.77","high":"3856.84","low":"3690.73","close":"3822.6","volume":"9343425.2","vol_ccy":"934342.52","vol_ccy_quote":"3523970017.8507","confirm":1},{"ts":1733328000000,"open":"3822.61","high":"3844.65","low":"3735.02","close":"3841.6","volume":"6710278.2","vol_ccy":"671027.82","vol_ccy_quote":"2546185494.7979","confirm":1},{"ts":1733342400000,"open":"3841.61","high":"3888.79","low":"3821.83","close":"3839.42","volume":"3863445.1","vol_ccy":"386344.51","vol_ccy_quote":"1490520606.7927","confirm":1},{"ts":1733356800000,"open":"3839.42","high":"3910.4","low":"3767.77","close":"3836.92","volume":"7208291.9","vol_ccy":"720829.19","vol_ccy_quote":"2767935554.7081","confirm":1},{"ts":1733371200000,"open":"3836.92","high":"3884","low":"3823","close":"3852.29","volume":"3372213.3","vol_ccy":"337221.33","vol_ccy_quote":"1300211786.4997","confirm":1},{"ts":1733385600000,"open":"3852.29","high":"3946.58","low":"3852.29","close":"3933.6","volume":"4753799.1","vol_ccy":"475379.91","vol_ccy_quote":"1861051248.025","confirm":1},{"ts":1733400000000,"open":"3933.61","high":"3958.8","low":"3862","close":"3889.1","volume":"4759138","vol_ccy":"475913.8","vol_ccy_quote":"1861757411.308","confirm":1},{"ts":1733414400000,"open":"3889.1","high":"3928","low":"3821.47","close":"3833","volume":"3786013.9","vol_ccy":"378601.39","vol_ccy_quote":"1470634158.2937","confirm":1},{"ts":1733428800000,"open":"3833.01","high":"3862.4","low":"3648","close":"3786.4","volume":"7421885.8","vol_ccy":"742188.58","vol_ccy_quote":"2816389281.981","confirm":1},{"ts":1733443200000,"open":"3786.41","high":"3916.65","low":"3778.95","close":"3908.59","volume":"4468386","vol_ccy":"446838.6","vol_ccy_quote":"1725037118.8097","confirm":1},{"ts":1733457600000,"open":"3908.6","high":"3931.26","low":"3875","close":"3894.81","volume":"2748459.5","vol_ccy":"274845.95","vol_ccy_quote":"1071955802.6171","confirm":1},{"ts":1733472000000,"open":"3894.81","high":"3912","low":"3846.21","close":"3868.27","volume":"3343507.3","vol_ccy":"334350.73","vol_ccy_quote":"1294477974.1643","confirm":1},{"ts":1733486400000,"open":"3868.55","high":"4042","low":"3833.76","close":"3994.6","volume":"8837283","vol_ccy":"883728.3","vol_ccy_quote":"3488621848.8035","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4076.04","low":"3982.6","close":"4068.62","volume":"3964574.3","vol_ccy":"396457.43","vol_ccy_quote":"1598019238.7557","confirm":1},{"ts":1733515200000,"open":"4068.62","high":"4090","low":"3991.71","close":"4000.25","volume":"2837125.4","vol_ccy":"283712.54","vol_ccy_quote":"1146431096.256","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3970.6","close":"3987.82","volume":"2342128.9","vol_ccy":"234212.89","vol_ccy_quote":"936033176.7636","confirm":1},{"ts":1733544000000,"open":"3987.82","high":"4004","low":"3966.58","close":"3986.88","volume":"1624881.6","vol_ccy":"162488.16","vol_ccy_quote":"647783483.6761","confirm":1},{"ts":1733558400000,"open":"3986.88","high":"4010.8","low":"3975","close":"3999.09","volume":"1312041.3","vol_ccy":"131204.13","vol_ccy_quote":"523547752.752","confirm":1},{"ts":1733572800000,"open":"3999.06","high":"4009","low":"3975.94","close":"4004.99","volume":"1479484.7","vol_ccy":"147948.47","vol_ccy_quote":"591084474.7059","confirm":1},{"ts":1733587200000,"open":"4004.99","high":"4021.71","low":"3985.6","close":"4012.89","volume":"1158151.3","vol_ccy":"115815.13","vol_ccy_quote":"463561867.6654","confirm":1},{"ts":1733601600000,"open":"4012.88","high":"4025.83","low":"3991.71","close":"3997.43","volume":"834797.3","vol_ccy":"83479.73","vol_ccy_quote":"334549156.2295","confirm":1},{"ts":1733616000000,"open":"3997.43","high":"4010.5","low":"3986.04","close":"3990.31","volume":"745448","vol_ccy":"74544.8","vol_ccy_quote":"298010952.362","confirm":1},{"ts":1733630400000,"open":"3990.32","high":"3997.55","low":"3960.01","close":"3981.17","volume":"1725766.4","vol_ccy":"172576.64","vol_ccy_quote":"686564192.8258","confirm":1},{"ts":1733644800000,"open":"3981.16","high":"3982.57","low":"3923.32","close":"3972.38","volume":"3036983.8","vol_ccy":"303698.38","vol_ccy_quote":"1200801822.4517","confirm":1},{"ts":1733659200000,"open":"3972.38","high":"4004.93","low":"3956.05","close":"3991.81","volume":"2535702","vol_ccy":"253570.2","vol_ccy_quote":"1010321653.7076","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4000.7","low":"3964.6","close":"3990.74","volume":"1113780.5","vol_ccy":"111378.05","vol_ccy_quote":"443610702.8394","confirm":1},{"ts":1733688000000,"open":"3990.74","high":"4017.73","low":"3976.47","close":"4005.45","volume":"1235398.5","vol_ccy":"123539.85","vol_ccy_quote":"494053560.4925","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3906","close":"3930.79","volume":"3351096.7","vol_ccy":"335109.67","vol_ccy_quote":"1324329904.8945","confirm":1},{"ts":1733716800000,"open":"3930.8","high":"3949.77","low":"3881.3","close":"3918.87","volume":"3584231.3","vol_ccy":"358423.13","vol_ccy_quote":"1403932946.2955","confirm":1},{"ts":1733731200000,"open":"3918.87","high":"3921.9","low":"3842.61","close":"3852.64","volume":"4326627.9","vol_ccy":"432662.79","vol_ccy_quote":"1676285591.6323","confirm":1},{"ts":1733745600000,"open":"3852.64","high":"3945","low":"3805.68","close":"3825.1","volume":"7337723.2","vol_ccy":"733772.32","vol_ccy_quote":"2839363254.1839","confirm":1},{"ts":1733760000000,"open":"3825.1","high":"3866.58","low":"3786.11","close":"3796.54","volume":"3740960.3","vol_ccy":"374096.03","vol_ccy_quote":"1434105786.4767","confirm":1},{"ts":1733774400000,"open":"3796.53","high":"3805","low":"3451.16","close":"3712.4","volume":"15616225.8","vol_ccy":"1561622.58","vol_ccy_quote":"5732044995.9596","confirm":1},{"ts":1733788800000,"open":"3712.41","high":"3781.02","low":"3615.25","close":"3682.22","volume":"6478662.7","vol_ccy":"647866.27","vol_ccy_quote":"2398832133.7099","confirm":1},{"ts":1733803200000,"open":"3682.22","high":"3742.59","low":"3638.08","close":"3733.89","volume":"3359722.8","vol_ccy":"335972.28","vol_ccy_quote":"1243616233.1545","confirm":1},{"ts":1733817600000,"open":"3733.88","high":"3773","low":"3713.11","close":"3749.67","volume":"2339472.3","vol_ccy":"233947.23","vol_ccy_quote":"877196762.684","confirm":1},{"ts":1733832000000,"open":"3749.64","high":"3754.49","low":"3555.71","close":"3568.68","volume":"9517798.5","vol_ccy":"951779.85","vol_ccy_quote":"3481239756.429","confirm":1},{"ts":1733846400000,"open":"3568.61","high":"3634.54","low":"3515.71","close":"3628.44","volume":"8666442.9","vol_ccy":"866644.29","vol_ccy_quote":"3092693814.7383","confirm":1},{"ts":1733860800000,"open":"3628.44","high":"3675.05","low":"3612.6","close":"3628.28","volume":"2887792.6","vol_ccy":"288779.26","vol_ccy_quote":"1051803375.9087","confirm":1},{"ts":1733875200000,"open":"3628.29","high":"3668.94","low":"3563.02","close":"3665.21","volume":"3628369.5","vol_ccy":"362836.95","vol_ccy_quote":"1312612756.5595","confirm":1},{"ts":1733889600000,"open":"3665.2","high":"3681.89","low":"3646.22","close":"3652.25","volume":"1958206","vol_ccy":"195820.6","vol_ccy_quote":"717769356.92","confirm":1},{"ts":1733904000000,"open":"3652.24","high":"3728","low":"3651.27","close":"3716.99","volume":"2650584.2","vol_ccy":"265058.42","vol_ccy_quote":"980088846.0696","confirm":1},{"ts":1733918400000,"open":"3717","high":"3821","low":"3708.3","close":"3787.47","volume":"5603398.9","vol_ccy":"560339.89","vol_ccy_quote":"2106438558.0701","confirm":1},{"ts":1733932800000,"open":"3787.47","high":"3813.77","low":"3753.07","close":"3803.68","volume":"2841829.5","vol_ccy":"284182.95","vol_ccy_quote":"1076797431.28","confirm":1},{"ts":1733947200000,"open":"3803.68","high":"3848.68","low":"3802.61","close":"3831.99","volume":"1722912.7","vol_ccy":"172291.27","vol_ccy_quote":"659524358.6963","confirm":1},{"ts":1733961600000,"open":"3832","high":"3948.9","low":"3796.36","close":"3936","volume":"4279518.5","vol_ccy":"427951.85","vol_ccy_quote":"1657587728.4951","confirm":1},{"ts":1733976000000,"open":"3936","high":"3948","low":"3895.4","close":"3906.62","volume":"3141242.3","vol_ccy":"314124.23","vol_ccy_quote":"1232520840.2407","confirm":1},{"ts":1733990400000,"open":"3906.62","high":"3938.82","low":"3890.99","close":"3913.99","volume":"2720923.2","vol_ccy":"272092.32","vol_ccy_quote":"1065317667.1219","confirm":1},{"ts":1734004800000,"open":"3913.99","high":"3988.58","low":"3913.99","close":"3958.39","volume":"6933442","vol_ccy":"693344.2","vol_ccy_quote":"2741419911.1646","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3854.83","close":"3871.58","volume":"4191575.3","vol_ccy":"419157.53","vol_ccy_quote":"1644212507.6806","confirm":1},{"ts":1734033600000,"open":"3871.58","high":"3902.49","low":"3835.11","close":"3881.58","volume":"2610985.1","vol_ccy":"261098.51","vol_ccy_quote":"1010568247.3436","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3942.2","low":"3852.45","close":"3933.4","volume":"3214332.7","vol_ccy":"321433.27","vol_ccy_quote":"1253917915.1523","confirm":1},{"ts":1734062400000,"open":"3933.4","high":"3937.49","low":"3871","close":"3885.62","volume":"2596510.7","vol_ccy":"259651.07","vol_ccy_quote":"1013830104.3518","confirm":1},{"ts":1734076800000,"open":"3885.62","high":"3924.29","low":"3872.19","close":"3901.48","volume":"2076390.3","vol_ccy":"207639.03","vol_ccy_quote":"808953851.4493","confirm":1},{"ts":1734091200000,"open":"3901.49","high":"3968.66","low":"3879.04","close":"3886.21","volume":"4234749.2","vol_ccy":"423474.92","vol_ccy_quote":"1663659797.4713","confirm":1},{"ts":1734105600000,"open":"3886.22","high":"3947.16","low":"3879.41","close":"3918.4","volume":"2924180.1","vol_ccy":"292418.01","vol_ccy_quote":"1145281481.1395","confirm":1},{"ts":1734120000000,"open":"3918.4","high":"3936.64","low":"3891.07","close":"3907.13","volume":"1064172.4","vol_ccy":"106417.24","vol_ccy_quote":"416018645.1741","confirm":1},{"ts":1734134400000,"open":"3907.13","high":"3946.76","low":"3895.6","close":"3911.21","volume":"1947385.5","vol_ccy":"194738.55","vol_ccy_quote":"763290365.1358","confirm":1},{"ts":1734148800000,"open":"3911.21","high":"3936.5","low":"3906.99","close":"3921","volume":"1060014.8","vol_ccy":"106001.48","vol_ccy_quote":"415827654.1425","confirm":1},{"ts":1734163200000,"open":"3921","high":"3932.19","low":"3886","close":"3894.61","volume":"1669938.6","vol_ccy":"166993.86","vol_ccy_quote":"652108969.1009","confirm":1},{"ts":1734177600000,"open":"3894.6","high":"3899","low":"3846.55","close":"3888.68","volume":"2996119.5","vol_ccy":"299611.95","vol_ccy_quote":"1160654719.4482","confirm":1},{"ts":1734192000000,"open":"3888.67","high":"3899.11","low":"3827.28","close":"3859.27","volume":"2593898.3","vol_ccy":"259389.83","vol_ccy_quote":"1001179162.3786","confirm":1},{"ts":1734206400000,"open":"3859.28","high":"3877.95","low":"3824.28","close":"3870.36","volume":"1186441.1","vol_ccy":"118644.11","vol_ccy_quote":"457370227.0593","confirm":1},{"ts":1734220800000,"open":"3870.36","high":"3896","low":"3856.16","close":"3874.79","volume":"1055550.9","vol_ccy":"105555.09","vol_ccy_quote":"409614320.2279","confirm":1},{"ts":1734235200000,"open":"3874.8","high":"3912.86","low":"3831.8","close":"3845.02","volume":"2351797.4","vol_ccy":"235179.74","vol_ccy_quote":"911159186.2937","confirm":1},{"ts":1734249600000,"open":"3845.02","high":"3878.83","low":"3837.1","close":"3878.04","volume":"1536454.1","vol_ccy":"153645.41","vol_ccy_quote":"593314044.0881","confirm":1},{"ts":1734264000000,"open":"3878.03","high":"3911.93","low":"3868.66","close":"3895.03","volume":"2141981.2","vol_ccy":"214198.12","vol_ccy_quote":"833246817.0306","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"3921.99","low":"3886.21","close":"3903.78","volume":"1214139.4","vol_ccy":"121413.94","vol_ccy_quote":"474219992.8286","confirm":1},{"ts":1734292800000,"open":"3903.78","high":"3976.85","low":"3843.62","close":"3960.22","volume":"3331763.4","vol_ccy":"333176.34","vol_ccy_quote":"1301690796.3043","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4026.74","low":"3928","close":"3943.48","volume":"4782656.4","vol_ccy":"478265.64","vol_ccy_quote":"1905119268.9209","confirm":1},{"ts":1734321600000,"open":"3943.48","high":"3983.71","low":"3937.02","close":"3973.99","volume":"1990600.1","vol_ccy":"199060.01","vol_ccy_quote":"788972590.1396","confirm":1},{"ts":1734336000000,"open":"3973.99","high":"3976","low":"3903.01","close":"3910.76","volume":"2899443.5","vol_ccy":"289944.35","vol_ccy_quote":"1142723115.6288","confirm":1},{"ts":1734350400000,"open":"3910.75","high":"3960","low":"3883","close":"3941.6","volume":"4928596","vol_ccy":"492859.6","vol_ccy_quote":"1932742985.2954","confirm":1},{"ts":1734364800000,"open":"3941.61","high":"4109.56","low":"3939","close":"4058.2","volume":"6954474","vol_ccy":"695447.4","vol_ccy_quote":"2802828952.9317","confirm":1},{"ts":1734379200000,"open":"4058.2","high":"4073.16","low":"3979.73","close":"3986.22","volume":"2643088.4","vol_ccy":"264308.84","vol_ccy_quote":"1064608702.7013","confirm":1},{"ts":1734393600000,"open":"3986.21","high":"4041.65","low":"3942.8","close":"4035","volume":"3751512","vol_ccy":"375151.2","vol_ccy_quote":"1497436897.8338","confirm":1},{"ts":1734408000000,"open":"4035.01","high":"4035.01","low":"3982.41","close":"3994.61","volume":"2562517.5","vol_ccy":"256251.75","vol_ccy_quote":"1027727911.8747","confirm":1},{"ts":1734422400000,"open":"3994.6","high":"4031.63","low":"3989.8","close":"3998.2","volume":"2154172.8","vol_ccy":"215417.28","vol_ccy_quote":"864224882.2131","confirm":1},{"ts":1734436800000,"open":"3998.19","high":"4026","low":"3914.7","close":"3938.4","volume":"6030329.6","vol_ccy":"603032.96","vol_ccy_quote":"2398449426.4062","confirm":1},{"ts":1734451200000,"open":"3938.4","high":"3985.72","low":"3917.66","close":"3944.8","volume":"3558080.7","vol_ccy":"355808.07","vol_ccy_quote":"1405358217.8892","confirm":1},{"ts":1734465600000,"open":"3944.79","high":"3953.46","low":"3847.2","close":"3892.45","volume":"3929408.2","vol_ccy":"392940.82","vol_ccy_quote":"1531000603.9307","confirm":1},{"ts":1734480000000,"open":"3892.44","high":"3903.53","low":"3833.24","close":"3849.68","volume":"3382285.2","vol_ccy":"338228.52","vol_ccy_quote":"1307976218.0455","confirm":1},{"ts":1734494400000,"open":"3849.68","high":"3862.15","low":"3803.42","close":"3846.99","volume":"3727019.3","vol_ccy":"372701.93","vol_ccy_quote":"1429172878.4392","confirm":1},{"ts":1734508800000,"open":"3846.99","high":"3887.77","low":"3841.48","close":"3882.4","volume":"1953160.5","vol_ccy":"195316.05","vol_ccy_quote":"755282014.9335","confirm":1},{"ts":1734523200000,"open":"3882.39","high":"3891.61","low":"3825.62","close":"3868","volume":"3495305","vol_ccy":"349530.5","vol_ccy_quote":"1348712641.8806","confirm":1},{"ts":1734537600000,"open":"3868","high":"3910.14","low":"3768","close":"3768","volume":"4785141.9","vol_ccy":"478514.19","vol_ccy_quote":"1841917273.0261","confirm":1},{"ts":1734552000000,"open":"3768","high":"3786.39","low":"3618.43","close":"3627.74","volume":"11929167.2","vol_ccy":"1192916.72","vol_ccy_quote":"4404016390.2425","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3672.99","low":"3541","close":"3668.05","volume":"6818743.9","vol_ccy":"681874.39","vol_ccy_quote":"2466409997.9369","confirm":1},{"ts":1734580800000,"open":"3668.04","high":"3696.99","low":"3652.33","close":"3692.87","volume":"2304417","vol_ccy":"230441.7","vol_ccy_quote":"847013936.9854","confirm":1},{"ts":1734595200000,"open":"3692.87","high":"3720","low":"3664","close":"3705.79","volume":"2470351.1","vol_ccy":"247035.11","vol_ccy_quote":"911701809.2187","confirm":1},{"ts":1734609600000,"open":"3705.78","high":"3710.66","low":"3572","close":"3613.81","volume":"6288417.5","vol_ccy":"628841.75","vol_ccy_quote":"2286963067.8992","confirm":1},{"ts":1734624000000,"open":"3613.81","high":"3638.1","low":"3375","close":"3440.19","volume":"15585747.3","vol_ccy":"1558574.73","vol_ccy_quote":"5428826443.9149","confirm":1},{"ts":1734638400000,"open":"3440.19","high":"3464.97","low":"3322","close":"3417.21","volume":"7611620","vol_ccy":"761162","vol_ccy_quote":"2580676393.4757","confirm":1},{"ts":1734652800000,"open":"3417.21","high":"3466","low":"3370.38","close":"3413.98","volume":"5032316.9","vol_ccy":"503231.69","vol_ccy_quote":"1718785997.6147","confirm":1},{"ts":1734667200000,"open":"3413.9","high":"3431.45","low":"3328.11","close":"3390.82","volume":"5816606.9","vol_ccy":"581660.69","vol_ccy_quote":"1967612638.2634","confirm":1},{"ts":1734681600000,"open":"3390.82","high":"3391.33","low":"3102.28","close":"3104.6","volume":"17775460.2","vol_ccy":"1777546.02","vol_ccy_quote":"5739705836.6698","confirm":1},{"ts":1734696000000,"open":"3104.82","high":"3396.11","low":"3101","close":"3373.8","volume":"12648378.2","vol_ccy":"1264837.82","vol_ccy_quote":"4144299565.3617","confirm":1},{"ts":1734710400000,"open":"3373.8","high":"3498","low":"3366.17","close":"3479.66","volume":"5927519.8","vol_ccy":"592751.98","vol_ccy_quote":"2028288350.6458","confirm":1},{"ts":1734724800000,"open":"3479.66","high":"3489.73","low":"3394.16","close":"3472.2","volume":"2720490.6","vol_ccy":"272049.06","vol_ccy_quote":"937609530.9834","confirm":1},{"ts":1734739200000,"open":"3472.2","high":"3489.78","low":"3446.5","close":"3468.22","volume":"1841445.4","vol_ccy":"184144.54","vol_ccy_quote":"638615618.148","confirm":1},{"ts":1734753600000,"open":"3468.22","high":"3554.98","low":"3460.92","close":"3523.15","volume":"3512916.2","vol_ccy":"351291.62","vol_ccy_quote":"1235490731.5353","confirm":1},{"ts":1734768000000,"open":"3523.15","high":"3527.64","low":"3423.82","close":"3442.48","volume":"4171872.1","vol_ccy":"417187.21","vol_ccy_quote":"1448349419.6078","confirm":1},{"ts":1734782400000,"open":"3442.4","high":"3444.27","low":"3345.5","close":"3390.4","volume":"6319286","vol_ccy":"631928.6","vol_ccy_quote":"2146164735.6098","confirm":1},{"ts":1734796800000,"open":"3390.4","high":"3401.94","low":"3325.87","close":"3360.49","volume":"3789685.3","vol_ccy":"378968.53","vol_ccy_quote":"1274779351.2464","confirm":1},{"ts":1734811200000,"open":"3360.49","high":"3390","low":"3292.86","close":"3339.1","volume":"2892546.6","vol_ccy":"289254.66","vol_ccy_quote":"965457820.3278","confirm":1},{"ts":1734825600000,"open":"3339.11","high":"3375.4","low":"3318.7","close":"3356.14","volume":"2485055.3","vol_ccy":"248505.53","vol_ccy_quote":"832305993.4333","confirm":1},{"ts":1734840000000,"open":"3356.14","high":"3362.31","low":"3294.75","close":"3332.33","volume":"2346724","vol_ccy":"234672.4","vol_ccy_quote":"780978172.6687","confirm":1},{"ts":1734854400000,"open":"3332.33","high":"3403.74","low":"3331.05","close":"3381.35","volume":"2533368","vol_ccy":"253336.8","vol_ccy_quote":"855628192.9873","confirm":1},{"ts":1734868800000,"open":"3381.36","high":"3398.28","low":"3273.58","close":"3302.35","volume":"4844362.9","vol_ccy":"484436.29","vol_ccy_quote":"1613242249.4849","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3339.53","low":"3237.37","close":"3247.51","volume":"3048154.4","vol_ccy":"304815.44","vol_ccy_quote":"1006613094.5843","confirm":1},{"ts":1734897600000,"open":"3247.51","high":"3310.59","low":"3220.27","close":"3281.88","volume":"3103744.9","vol_ccy":"310374.49","vol_ccy_quote":"1014114179.3227","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3357.55","low":"3216.47","close":"3351.32","volume":"5240095.7","vol_ccy":"524009.57","vol_ccy_quote":"1720992323.9345","confirm":1},{"ts":1734926400000,"open":"3351.31","high":"3363.96","low":"3260.57","close":"3305.14","volume":"3889675.7","vol_ccy":"388967.57","vol_ccy_quote":"1287132635.5783","confirm":1},{"ts":1734940800000,"open":"3305.14","high":"3356.51","low":"3293.05","close":"3339.55","volume":"2560529.9","vol_ccy":"256052.99","vol_ccy_quote":"853022406.8406","confirm":1},{"ts":1734955200000,"open":"3339.51","high":"3363","low":"3268.12","close":"3277.81","volume":"5811771.5","vol_ccy":"581177.15","vol_ccy_quote":"1927310062.2932","confirm":1},{"ts":1734969600000,"open":"3277.81","high":"3384.42","low":"3271.37","close":"3338.7","volume":"5504858.4","vol_ccy":"550485.84","vol_ccy_quote":"1836799207.4985","confirm":1},{"ts":1734984000000,"open":"3338.69","high":"3466.99","low":"3328.96","close":"3422.11","volume":"3561529.8","vol_ccy":"356152.98","vol_ccy_quote":"1218533276.3001","confirm":1},{"ts":1734998400000,"open":"3422.1","high":"3426.89","low":"3358.12","close":"3397.78","volume":"2764880.6","vol_ccy":"276488.06","vol_ccy_quote":"937773664.7768","confirm":1},{"ts":1735012800000,"open":"3397.78","high":"3435.5","low":"3385.01","close":"3401.29","volume":"2261520.7","vol_ccy":"226152.07","vol_ccy_quote":"771057581.927","confirm":1},{"ts":1735027200000,"open":"3401.29","high":"3417.51","low":"3385.3","close":"3414.25","volume":"1701867.5","vol_ccy":"170186.75","vol_ccy_quote":"579128888.6902","confirm":1},{"ts":1735041600000,"open":"3414.27","high":"3512.12","low":"3395.35","close":"3493.55","volume":"4882920.5","vol_ccy":"488292.05","vol_ccy_quote":"1687331194.8552","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3541.88","low":"3465.5","close":"3466.05","volume":"3608352.2","vol_ccy":"360835.22","vol_ccy_quote":"1262731421.4559","confirm":1},{"ts":1735070400000,"open":"3466.01","high":"3505.8","low":"3431.09","close":"3493.7","volume":"1966144","vol_ccy":"196614.4","vol_ccy_quote":"682124474.6536","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3497.37","low":"3457.89","close":"3478.52","volume":"1964666.8","vol_ccy":"196466.68","vol_ccy_quote":"683772873.8371","confirm":1},{"ts":1735099200000,"open":"3478.59","high":"3510.98","low":"3469.66","close":"3489.42","volume":"1612992.3","vol_ccy":"161299.23","vol_ccy_quote":"563261468.4158","confirm":1},{"ts":1735113600000,"open":"3489.41","high":"3548.5","low":"3464.65","close":"3472.01","volume":"3593521.3","vol_ccy":"359352.13","vol_ccy_quote":"1261072488.3984","confirm":1},{"ts":1735128000000,"open":"3472.04","high":"3502.66","low":"3457","close":"3473.2","volume":"2311041.6","vol_ccy":"231104.16","vol_ccy_quote":"804005758.3315","confirm":1},{"ts":1735142400000,"open":"3473.2","high":"3488.9","low":"3441","close":"3481.66","volume":"1829518.9","vol_ccy":"182951.89","vol_ccy_quote":"633468582.8967","confirm":1},{"ts":1735156800000,"open":"3481.73","high":"3500.65","low":"3450.22","close":"3497.25","volume":"1410561.9","vol_ccy":"141056.19","vol_ccy_quote":"490314657.0341","confirm":1},{"ts":1735171200000,"open":"3497.26","high":"3515.76","low":"3450.24","close":"3455.82","volume":"2104252.4","vol_ccy":"210425.24","vol_ccy_quote":"731397358.7879","confirm":1},{"ts":1735185600000,"open":"3455.82","high":"3455.83","low":"3416.69","close":"3422.33","volume":"2499420.6","vol_ccy":"249942.06","vol_ccy_quote":"858898122.6026","confirm":1},{"ts":1735200000000,"open":"3422.4","high":"3426.37","low":"3346.26","close":"3373.39","volume":"4380846.5","vol_ccy":"438084.65","vol_ccy_quote":"1479186615.5833","confirm":1},{"ts":1735214400000,"open":"3373.38","high":"3374.16","low":"3328.07","close":"3344.24","volume":"3241784.2","vol_ccy":"324178.42","vol_ccy_quote":"1086461956.0566","confirm":1},{"ts":1735228800000,"open":"3344.24","high":"3365.69","low":"3312.79","close":"3339.96","volume":"2850885.7","vol_ccy":"285088.57","vol_ccy_quote":"951237729.8017","confirm":1},{"ts":1735243200000,"open":"3339.95","high":"3350.84","low":"3303.53","close":"3334.85","volume":"1743062.5","vol_ccy":"174306.25","vol_ccy_quote":"579873013.4665","confirm":1},{"ts":1735257600000,"open":"3334.85","high":"3389.31","low":"3317.06","close":"3379.01","volume":"2583188.3","vol_ccy":"258318.83","vol_ccy_quote":"868269394.618","confirm":1},{"ts":1735272000000,"open":"3378.93","high":"3399.34","low":"3316.79","close":"3326","volume":"2969909.9","vol_ccy":"296990.99","vol_ccy_quote":"998626029.5071","confirm":1},{"ts":1735286400000,"open":"3326","high":"3444","low":"3326","close":"3419.41","volume":"4576407.8","vol_ccy":"457640.78","vol_ccy_quote":"1556124460.5445","confirm":1},{"ts":1735300800000,"open":"3419.41","high":"3423.63","low":"3307.6","close":"3326.03","volume":"4046796.9","vol_ccy":"404679.69","vol_ccy_quote":"1358418321.7209","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3367","low":"3308.14","close":"3355","volume":"2738590.9","vol_ccy":"273859.09","vol_ccy_quote":"913928596.4973","confirm":1},{"ts":1735329600000,"open":"3355","high":"3355.7","low":"3309.63","close":"3333.18","volume":"1463197.3","vol_ccy":"146319.73","vol_ccy_quote":"487248355.9088","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3352.41","low":"3321.97","close":"3345.2","volume":"1282167.4","vol_ccy":"128216.74","vol_ccy_quote":"427991644.7853","confirm":1},{"ts":1735358400000,"open":"3345.2","high":"3362.99","low":"3333.2","close":"3335.8","volume":"1095656.7","vol_ccy":"109565.67","vol_ccy_quote":"366531929.1131","confirm":1},{"ts":1735372800000,"open":"3335.81","high":"3364.32","low":"3333.01","close":"3359.33","volume":"1250875.8","vol_ccy":"125087.58","vol_ccy_quote":"418909808.2521","confirm":1},{"ts":1735387200000,"open":"3359.33","high":"3396.79","low":"3351.26","close":"3368.55","volume":"2439204.5","vol_ccy":"243920.45","vol_ccy_quote":"822722636.7401","confirm":1},{"ts":1735401600000,"open":"3368.55","high":"3415","low":"3365.16","close":"3401.21","volume":"1581313.5","vol_ccy":"158131.35","vol_ccy_quote":"536684952.794","confirm":1},{"ts":1735416000000,"open":"3401.21","high":"3429.41","low":"3389.62","close":"3404","volume":"897848.1","vol_ccy":"89784.81","vol_ccy_quote":"305930044.7764","confirm":1},{"ts":1735430400000,"open":"3404","high":"3406.5","low":"3375.57","close":"3383.39","volume":"983490.6","vol_ccy":"98349.06","vol_ccy_quote":"333059993.5979","confirm":1},{"ts":1735444800000,"open":"3383.4","high":"3408","low":"3380","close":"3407.23","volume":"948279.2","vol_ccy":"94827.92","vol_ccy_quote":"321878698.8005","confirm":1},{"ts":1735459200000,"open":"3407.22","high":"3414.47","low":"3390.09","close":"3398.48","volume":"1044358.2","vol_ccy":"104435.82","vol_ccy_quote":"355394943.6917","confirm":1},{"ts":1735473600000,"open":"3398.47","high":"3411.73","low":"3354.26","close":"3373.66","volume":"2302522.9","vol_ccy":"230252.29","vol_ccy_quote":"778270588.8562","confirm":1},{"ts":1735488000000,"open":"3373.66","high":"3376.59","low":"3345.09","close":"3362.96","volume":"1673880.3","vol_ccy":"167388.03","vol_ccy_quote":"562058633.4629","confirm":1},{"ts":1735502400000,"open":"3363.04","high":"3369","low":"3326.08","close":"3356.66","volume":"1698200.4","vol_ccy":"169820.04","vol_ccy_quote":"568400910.6104","confirm":1},{"ts":1735516800000,"open":"3356.66","high":"3437.5","low":"3348.48","close":"3404","volume":"3080905.6","vol_ccy":"308090.56","vol_ccy_quote":"1049283235.4881","confirm":1},{"ts":1735531200000,"open":"3404","high":"3432.88","low":"3388.92","close":"3426.96","volume":"2022491","vol_ccy":"202249.1","vol_ccy_quote":"690557323.6079","confirm":1},{"ts":1735545600000,"open":"3426.96","high":"3434.96","low":"3395.01","close":"3424.78","volume":"1655749.7","vol_ccy":"165574.97","vol_ccy_quote":"565856738.4942","confirm":1},{"ts":1735560000000,"open":"3424.78","high":"3430.95","low":"3304.7","close":"3324.02","volume":"5850073.9","vol_ccy":"585007.39","vol_ccy_quote":"1957993715.7548","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3409.59","low":"3317.01","close":"3402.61","volume":"3371244.3","vol_ccy":"337124.43","vol_ccy_quote":"1137299841.8401","confirm":1},{"ts":1735588800000,"open":"3402.6","high":"3420.21","low":"3308.16","close":"3361.32","volume":"2858125.9","vol_ccy":"285812.59","vol_ccy_quote":"959468577.4622","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3364.64","low":"3315.56","close":"3341.2","volume":"2043454.4","vol_ccy":"204345.44","vol_ccy_quote":"682639166.6502","confirm":1},{"ts":1735617600000,"open":"3341.19","high":"3364.64","low":"3329.19","close":"3354.52","volume":"1296067.3","vol_ccy":"129606.73","vol_ccy_quote":"434168048.3213","confirm":1},{"ts":1735632000000,"open":"3354.51","high":"3410.74","low":"3353.5","close":"3395.3","volume":"2482916","vol_ccy":"248291.6","vol_ccy_quote":"841279744.6321","confirm":1},{"ts":1735646400000,"open":"3395.31","high":"3452.02","low":"3393.27","close":"3413.63","volume":"3496904.2","vol_ccy":"349690.42","vol_ccy_quote":"1196494951.9979","confirm":1},{"ts":1735660800000,"open":"3413.63","high":"3417","low":"3330.24","close":"3355.87","volume":"3404770.6","vol_ccy":"340477.06","vol_ccy_quote":"1147997694.2459","confirm":1},{"ts":1735675200000,"open":"3355.86","high":"3365.3","low":"3328.01","close":"3337.53","volume":"1215647.2","vol_ccy":"121564.72","vol_ccy_quote":"406441555.0337","confirm":1},{"ts":1735689600000,"open":"3337.52","high":"3368.68","low":"3336.16","close":"3355.23","volume":"1096791.8","vol_ccy":"109679.18","vol_ccy_quote":"367982529.174","confirm":1},{"ts":1735704000000,"open":"3355.23","high":"3356.8","low":"3336.39","close":"3347.38","volume":"878256.1","vol_ccy":"87825.61","vol_ccy_quote":"293812754.9902","confirm":1},{"ts":1735718400000,"open":"3347.38","high":"3349.94","low":"3314.22","close":"3341.71","volume":"2010537","vol_ccy":"201053.7","vol_ccy_quote":"669948015.5515","confirm":1},{"ts":1735732800000,"open":"3341.71","high":"3360.6","low":"3328.08","close":"3353.6","volume":"1684339.1","vol_ccy":"168433.91","vol_ccy_quote":"563389507.2732","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3366","low":"3323.08","close":"3357.51","volume":"1436230.6","vol_ccy":"143623.06","vol_ccy_quote":"480241543.5879","confirm":1},{"ts":1735761600000,"open":"3357.51","high":"3375","low":"3352.43","close":"3360.39","volume":"1033820.4","vol_ccy":"103382.04","vol_ccy_quote":"347576371.5983","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3406","low":"3355","close":"3389","volume":"2052367.9","vol_ccy":"205236.79","vol_ccy_quote":"695557334.3253","confirm":1},{"ts":1735790400000,"open":"3389","high":"3427.99","low":"3388.5","close":"3420.24","volume":"1950608.8","vol_ccy":"195060.88","vol_ccy_quote":"665564986.4408","confirm":1},{"ts":1735804800000,"open":"3420.24","high":"3476.99","low":"3414.62","close":"3471.06","volume":"2891502.6","vol_ccy":"289150.26","vol_ccy_quote":"997890593.923","confirm":1},{"ts":1735819200000,"open":"3471.06","high":"3511.82","low":"3440.27","close":"3463.49","volume":"4883786.8","vol_ccy":"488378.68","vol_ccy_quote":"1696539560.2318","confirm":1},{"ts":1735833600000,"open":"3463.5","high":"3490","low":"3430.12","close":"3463.69","volume":"2751213.7","vol_ccy":"275121.37","vol_ccy_quote":"952247322.795","confirm":1},{"ts":1735848000000,"open":"3463.68","high":"3476.08","low":"3421.75","close":"3456.14","volume":"1310523.3","vol_ccy":"131052.33","vol_ccy_quote":"451879611.6455","confirm":1},{"ts":1735862400000,"open":"3456.14","high":"3477.96","low":"3443","close":"3470.86","volume":"1340779.5","vol_ccy":"134077.95","vol_ccy_quote":"464097749.1854","confirm":1},{"ts":1735876800000,"open":"3470.87","high":"3471.15","low":"3432","close":"3433.34","volume":"1564856.6","vol_ccy":"156485.66","vol_ccy_quote":"539738648.7289","confirm":1},{"ts":1735891200000,"open":"3433.33","high":"3467.89","low":"3423.23","close":"3465.96","volume":"1755898.8","vol_ccy":"175589.88","vol_ccy_quote":"604671964.7842","confirm":1},{"ts":1735905600000,"open":"3465.97","high":"3575.77","low":"3461.48","close":"3564.99","volume":"5455013.5","vol_ccy":"545501.35","vol_ccy_quote":"1919721075.4155","confirm":1},{"ts":1735920000000,"open":"3565","high":"3632","low":"3564.99","close":"3623.23","volume":"4709746","vol_ccy":"470974.6","vol_ccy_quote":"1693258356.0135","confirm":1},{"ts":1735934400000,"open":"3623.23","high":"3623.93","low":"3594.77","close":"3609.68","volume":"1645094.2","vol_ccy":"164509.42","vol_ccy_quote":"593994961.6144","confirm":1},{"ts":1735948800000,"open":"3609.68","high":"3622.94","low":"3583.22","close":"3598.48","volume":"1346319.1","vol_ccy":"134631.91","vol_ccy_quote":"484363943.5474","confirm":1},{"ts":1735963200000,"open":"3598.47","high":"3611.13","low":"3584.34","close":"3594.04","volume":"1162495.4","vol_ccy":"116249.54","vol_ccy_quote":"418217083.7462","confirm":1},{"ts":1735977600000,"open":"3594.03","high":"3606.3","low":"3572.39","close":"3601.91","volume":"1675173.3","vol_ccy":"167517.33","vol_ccy_quote":"601368558.9444","confirm":1},{"ts":1735992000000,"open":"3601.9","high":"3664.82","low":"3592.02","close":"3608","volume":"4545689.6","vol_ccy":"454568.96","vol_ccy_quote":"1649508432.0694","confirm":1},{"ts":1736006400000,"open":"3608","high":"3645.78","low":"3601.42","close":"3631.29","volume":"1745311.3","vol_ccy":"174531.13","vol_ccy_quote":"632678426.4461","confirm":1},{"ts":1736020800000,"open":"3631.29","high":"3672.66","low":"3631.29","close":"3657.06","volume":"1596529.4","vol_ccy":"159652.94","vol_ccy_quote":"583977947.0579","confirm":1},{"ts":1736035200000,"open":"3657.06","high":"3677.99","low":"3629.52","close":"3638.54","volume":"1249974.6","vol_ccy":"124997.46","vol_ccy_quote":"455954469.7703","confirm":1},{"ts":1736049600000,"open":"3638.54","high":"3650","low":"3629","close":"3632.55","volume":"891580.9","vol_ccy":"89158.09","vol_ccy_quote":"324417510.556","confirm":1},{"ts":1736064000000,"open":"3632.55","high":"3634","low":"3603.02","close":"3614","volume":"1698861.5","vol_ccy":"169886.15","vol_ccy_quote":"614403728.8035","confirm":1},{"ts":1736078400000,"open":"3613.99","high":"3639.99","low":"3593.15","close":"3629.49","volume":"2287231.5","vol_ccy":"228723.15","vol_ccy_quote":"827115885.006","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3648.8","low":"3612.3","close":"3637.87","volume":"1444117.5","vol_ccy":"144411.75","vol_ccy_quote":"524519589.3018","confirm":1},{"ts":1736107200000,"open":"3637.88","high":"3658.63","low":"3629.14","close":"3636","volume":"1063063.7","vol_ccy":"106306.37","vol_ccy_quote":"387307441.9278","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3685","low":"3610.42","close":"3665.15","volume":"3040885.9","vol_ccy":"304088.59","vol_ccy_quote":"1111902319.5644","confirm":1},{"ts":1736136000000,"open":"3665.18","high":"3699.32","low":"3643.24","close":"3651.02","volume":"2684187","vol_ccy":"268418.7","vol_ccy_quote":"985459157.574","confirm":1},{"ts":1736150400000,"open":"3651","high":"3661","low":"3633","close":"3654.86","volume":"1768379","vol_ccy":"176837.9","vol_ccy_quote":"644812337.7467","confirm":1},{"ts":1736164800000,"open":"3654.87","high":"3714.99","low":"3622.3","close":"3714.91","volume":"5727898.4","vol_ccy":"572789.84","vol_ccy_quote":"2102121360.9865","confirm":1},{"ts":1736179200000,"open":"3714.91","high":"3746.33","low":"3655.63","close":"3688","volume":"4266159.2","vol_ccy":"426615.92","vol_ccy_quote":"1579251287.2886","confirm":1},{"ts":1736193600000,"open":"3688","high":"3704.67","low":"3666.04","close":"3687.14","volume":"1413439.6","vol_ccy":"141343.96","vol_ccy_quote":"520011976.3038","confirm":1},{"ts":1736208000000,"open":"3687.15","high":"3701.75","low":"3663.08","close":"3682.83","volume":"1665596.3","vol_ccy":"166559.63","vol_ccy_quote":"613707357.5043","confirm":1},{"ts":1736222400000,"open":"3682.84","high":"3686.8","low":"3658.5","close":"3668","volume":"1091658.9","vol_ccy":"109165.89","vol_ccy_quote":"400801442.5124","confirm":1},{"ts":1736236800000,"open":"3667.99","high":"3679.88","low":"3625.89","close":"3640.31","volume":"2481099.6","vol_ccy":"248109.96","vol_ccy_quote":"906176892.6738","confirm":1},{"ts":1736251200000,"open":"3640.31","high":"3646","low":"3411","close":"3462","volume":"13789327.8","vol_ccy":"1378932.78","vol_ccy_quote":"4868067843.6531","confirm":1},{"ts":1736265600000,"open":"3462","high":"3491.84","low":"3368.21","close":"3385.9","volume":"7454302.2","vol_ccy":"745430.22","vol_ccy_quote":"2562789103.8662","confirm":1},{"ts":1736280000000,"open":"3385.9","high":"3413.96","low":"3356.26","close":"3380.78","volume":"3523656.6","vol_ccy":"352365.66","vol_ccy_quote":"1192329404.0398","confirm":1},{"ts":1736294400000,"open":"3380.78","high":"3415.91","low":"3342","close":"3360.55","volume":"3585258.1","vol_ccy":"358525.81","vol_ccy_quote":"1212054226.1544","confirm":1},{"ts":1736308800000,"open":"3360.55","high":"3374.18","low":"3306.84","close":"3354.41","volume":"5306269.8","vol_ccy":"530626.98","vol_ccy_quote":"1772770533.1113","confirm":1},{"ts":1736323200000,"open":"3354.4","high":"3377.63","low":"3322.7","close":"3349.68","volume":"3495745","vol_ccy":"349574.5","vol_ccy_quote":"1173377841.3172","confirm":1},{"ts":1736337600000,"open":"3349.68","high":"3387","low":"3332.85","close":"3347.69","volume":"4084757","vol_ccy":"408475.7","vol_ccy_quote":"1371882971.7743","confirm":1},{"ts":1736352000000,"open":"3347.69","high":"3348.51","low":"3208.6","close":"3280.66","volume":"9118704.1","vol_ccy":"911870.41","vol_ccy_quote":"2988557078.2349","confirm":1},{"ts":1736366400000,"open":"3280.65","high":"3335.74","low":"3266","close":"3327.31","volume":"1923989.2","vol_ccy":"192398.92","vol_ccy_quote":"635523458.6","confirm":1},{"ts":1736380800000,"open":"3327.32","high":"3357.9","low":"3305.98","close":"3325.01","volume":"2645650.5","vol_ccy":"264565.05","vol_ccy_quote":"881653515.348","confirm":1},{"ts":1736395200000,"open":"3325","high":"3345.1","low":"3282","close":"3289.63","volume":"2207405","vol_ccy":"220741.111","vol_ccy_quote":"731791670.55426","confirm":1},{"ts":1736409600000,"open":"3289.63","high":"3328.28","low":"3265","close":"3302","volume":"3166457.29","vol_ccy":"316645.729","vol_ccy_quote":"1046318465.98284","confirm":1},{"ts":1736424000000,"open":"3302","high":"3335.99","low":"3210.62","close":"3320.69","volume":"5790644.99","vol_ccy":"579064.499","vol_ccy_quote":"1891582452.42498","confirm":1},{"ts":1736438400000,"open":"3320.69","high":"3328.09","low":"3188","close":"3195.28","volume":"4764249.73","vol_ccy":"476424.973","vol_ccy_quote":"1553589619.57297","confirm":1},{"ts":1736452800000,"open":"3195.28","high":"3239.97","low":"3156.74","close":"3219.78","volume":"3638416.1","vol_ccy":"363841.61","vol_ccy_quote":"1163761982.66927","confirm":1},{"ts":1736467200000,"open":"3219.79","high":"3261.14","low":"3213.09","close":"3254.52","volume":"1950868.51","vol_ccy":"195086.851","vol_ccy_quote":"631434945.63152","confirm":1},{"ts":1736481600000,"open":"3254.52","high":"3313.98","low":"3243","close":"3295.82","volume":"2530796.79","vol_ccy":"253079.679","vol_ccy_quote":"829151150.90368","confirm":1},{"ts":1736496000000,"open":"3295.71","high":"3321.7","low":"3287.36","close":"3311.55","volume":"1986517.22","vol_ccy":"198651.722","vol_ccy_quote":"656351420.10602","confirm":1},{"ts":1736510400000,"open":"3311.55","high":"3317.64","low":"3194.28","close":"3245.21","volume":"9147992.16","vol_ccy":"914799.216","vol_ccy_quote":"2974753682.04062","confirm":1},{"ts":1736524800000,"open":"3245.22","high":"3323.58","low":"3231.14","close":"3295.51","volume":"4114373.37","vol_ccy":"411437.337","vol_ccy_quote":"1348634640.99455","confirm":1},{"ts":1736539200000,"open":"3295.5","high":"3295.5","low":"3256.32","close":"3267.16","volume":"1170490.08","vol_ccy":"117049.008","vol_ccy_quote":"382752519.09427","confirm":1},{"ts":1736553600000,"open":"3267.16","high":"3270.72","low":"3230.85","close":"3237.36","volume":"1515908.86","vol_ccy":"151590.886","vol_ccy_quote":"492438901.03191","confirm":1},{"ts":1736568000000,"open":"3237.36","high":"3251.53","low":"3225.14","close":"3236.1","volume":"1217968.68","vol_ccy":"121796.868","vol_ccy_quote":"394440597.07535","confirm":1},{"ts":1736582400000,"open":"3236.03","high":"3281.41","low":"3216.62","close":"3273.42","volume":"2100685.99","vol_ccy":"210068.599","vol_ccy_quote":"682819297.27902","confirm":1},{"ts":1736596800000,"open":"3273.42","high":"3283.39","low":"3258.02","close":"3271.6","volume":"1473586.13","vol_ccy":"147358.613","vol_ccy_quote":"482022479.79627","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3283.99","low":"3258.58","close":"3279.19","volume":"1055389.26","vol_ccy":"105538.926","vol_ccy_quote":"345236815.88381","confirm":1},{"ts":1736625600000,"open":"3279.19","high":"3320.85","low":"3276.05","close":"3283.46","volume":"1231778.46","vol_ccy":"123177.846","vol_ccy_quote":"406197110.66533","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3292.37","low":"3274.08","close":"3286.86","volume":"769635.21","vol_ccy":"76963.521","vol_ccy_quote":"252741133.03458","confirm":1},{"ts":1736654400000,"open":"3286.86","high":"3290.51","low":"3263.24","close":"3267.04","volume":"951598.36","vol_ccy":"95159.836","vol_ccy_quote":"311705744.97798","confirm":1},{"ts":1736668800000,"open":"3267.04","high":"3272.33","low":"3223.6","close":"3253.45","volume":"2428152.37","vol_ccy":"242815.237","vol_ccy_quote":"787810711.5381","confirm":1},{"ts":1736683200000,"open":"3253.45","high":"3296.58","low":"3247.67","close":"3285.83","volume":"2114296.96","vol_ccy":"211429.696","vol_ccy_quote":"691482589.56733","confirm":1},{"ts":1736697600000,"open":"3285.82","high":"3301.45","low":"3268.04","close":"3280.56","volume":"1269342.98","vol_ccy":"126934.298","vol_ccy_quote":"416892355.37824","confirm":1},{"ts":1736712000000,"open":"3280.56","high":"3290.43","low":"3233.03","close":"3267.34","volume":"1526935.41","vol_ccy":"152693.541","vol_ccy_quote":"497132236.59387","confirm":1},{"ts":1736726400000,"open":"3267.34","high":"3338.98","low":"3235.52","close":"3242.57","volume":"4878212.67","vol_ccy":"487821.267","vol_ccy_quote":"1600794729.62005","confirm":1},{"ts":1736740800000,"open":"3242.56","high":"3261.63","low":"3181.05","close":"3201.79","volume":"3967448.43","vol_ccy":"396744.843","vol_ccy_quote":"1275997398.48459","confirm":1},{"ts":1736755200000,"open":"3201.79","high":"3206.3","low":"3055.41","close":"3057.28","volume":"8547728.09","vol_ccy":"854772.809","vol_ccy_quote":"2671872993.39339","confirm":1},{"ts":1736769600000,"open":"3057.28","high":"3091.45","low":"2907.25","close":"3048.79","volume":"15056524.72","vol_ccy":"1505652.472","vol_ccy_quote":"4550668600.51161","confirm":1},{"ts":1736784000000,"open":"3048.79","high":"3060.76","low":"2986.47","close":"3025.34","volume":"5181374.05","vol_ccy":"518137.405","vol_ccy_quote":"1564209619.31263","confirm":1},{"ts":1736798400000,"open":"3025.11","high":"3146.15","low":"3011.53","close":"3137.79","volume":"3767162.65","vol_ccy":"376716.265","vol_ccy_quote":"1166967366.96985","confirm":1},{"ts":1736812800000,"open":"3137.79","high":"3175.97","low":"3125.94","close":"3159.19","volume":"2566984","vol_ccy":"256698.4","vol_ccy_quote":"808638992.15099","confirm":1},{"ts":1736827200000,"open":"3159.19","high":"3191.11","low":"3158.02","close":"3171.75","volume":"2012794.24","vol_ccy":"201279.424","vol_ccy_quote":"638889399.62418","confirm":1},{"ts":1736841600000,"open":"3171.74","high":"3256.87","low":"3169.25","close":"3218.14","volume":"4101872.82","vol_ccy":"410187.282","vol_ccy_quote":"1321736961.29552","confirm":1},{"ts":1736856000000,"open":"3218.14","high":"3234.42","low":"3179.03","close":"3199.4","volume":"5586528.14","vol_ccy":"558652.814","vol_ccy_quote":"1791246969.76453","confirm":1},{"ts":1736870400000,"open":"3199.4","high":"3235.99","low":"3172.24","close":"3214.03","volume":"3071035.42","vol_ccy":"307103.542","vol_ccy_quote":"984125050.53636","confirm":1},{"ts":1736884800000,"open":"3213.92","high":"3241.22","low":"3194.27","close":"3225.4","volume":"1473693.59","vol_ccy":"147369.359","vol_ccy_quote":"474864084.84043","confirm":1},{"ts":1736899200000,"open":"3225.39","high":"3245.99","low":"3205.35","close":"3241.59","volume":"2182256.29","vol_ccy":"218225.629","vol_ccy_quote":"704063248.52644","confirm":1},{"ts":1736913600000,"open":"3241.59","high":"3253.81","low":"3215.01","close":"3232.61","volume":"1955429.23","vol_ccy":"195542.923","vol_ccy_quote":"632265389.24231","confirm":1},{"ts":1736928000000,"open":"3232.62","high":"3248.87","low":"3186.52","close":"3199.61","volume":"2485694.87","vol_ccy":"248569.487","vol_ccy_quote":"798381241.26227","confirm":1},{"ts":1736942400000,"open":"3199.61","high":"3354.56","low":"3187.08","close":"3334.65","volume":"8188579.27","vol_ccy":"818857.927","vol_ccy_quote":"2691230415.72271","confirm":1},{"ts":1736956800000,"open":"3334.65","high":"3442.89","low":"3323.25","close":"3435.5","volume":"4157196.8","vol_ccy":"415719.68","vol_ccy_quote":"1401198372.43776","confirm":1},{"ts":1736971200000,"open":"3435.5","high":"3474","low":"3417.21","close":"3451.2","volume":"3051664.62","vol_ccy":"305166.462","vol_ccy_quote":"1050502397.15087","confirm":1},{"ts":1736985600000,"open":"3451.2","high":"3461.5","low":"3345.8","close":"3363.83","volume":"3620200.13","vol_ccy":"362020.013","vol_ccy_quote":"1228538299.44843","confirm":1},{"ts":1737000000000,"open":"3363.83","high":"3392.59","low":"3362.49","close":"3384.27","volume":"1465981.95","vol_ccy":"146598.195","vol_ccy_quote":"495013502.00237","confirm":1},{"ts":1737014400000,"open":"3384.28","high":"3385.87","low":"3300.2","close":"3350.9","volume":"4889546.87","vol_ccy":"488954.687","vol_ccy_quote":"1628803638.22913","confirm":1},{"ts":1737028800000,"open":"3350.89","high":"3366.89","low":"3265.32","close":"3333.11","volume":"6557163.67","vol_ccy":"655716.367","vol_ccy_quote":"2172421604.16607","confirm":1},{"ts":1737043200000,"open":"3333.11","high":"3366.53","low":"3310.39","close":"3345.01","volume":"3249566.82","vol_ccy":"324956.682","vol_ccy_quote":"1085384711.05764","confirm":1},{"ts":1737057600000,"open":"3345.01","high":"3354.27","low":"3268.9","close":"3308.31","volume":"2175739.63","vol_ccy":"217573.963","vol_ccy_quote":"719983260.51057","confirm":1},{"ts":1737072000000,"open":"3308.31","high":"3397.92","low":"3308.05","close":"3361.52","volume":"3128512.76","vol_ccy":"312851.276","vol_ccy_quote":"1052190375.48027","confirm":1},{"ts":1737086400000,"open":"3361.52","high":"3389.48","low":"3348.11","close":"3373.2","volume":"1559722.85","vol_ccy":"155972.285","vol_ccy_quote":"525310668.81619","confirm":1},{"ts":1737100800000,"open":"3373.2","high":"3439.49","low":"3372.62","close":"3423.52","volume":"2797682.68","vol_ccy":"279768.268","vol_ccy_quote":"954085491.09313","confirm":1},{"ts":1737115200000,"open":"3423.5","high":"3450.95","low":"3394.2","close":"3422.14","volume":"4306274.74","vol_ccy":"430627.474","vol_ccy_quote":"1472962403.42002","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3449.98","low":"3407.48","close":"3432.6","volume":"2664344.8","vol_ccy":"266434.48","vol_ccy_quote":"913587780.23188","confirm":1},{"ts":1737144000000,"open":"3432.6","high":"3526.43","low":"3425.66","close":"3473.83","volume":"3579653.34","vol_ccy":"357965.334","vol_ccy_quote":"1248186402.39872","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3368","close":"3384","volume":"3645631.27","vol_ccy":"364563.127","vol_ccy_quote":"1249653677.03596","confirm":1},{"ts":1737172800000,"open":"3384","high":"3395.75","low":"3281","close":"3287.99","volume":"5979348.93","vol_ccy":"597934.893","vol_ccy_quote":"1989771825.40819","confirm":1},{"ts":1737187200000,"open":"3288.27","high":"3324.65","low":"3227.1","close":"3311.8","volume":"6678622.83","vol_ccy":"667862.283","vol_ccy_quote":"2185789260.18211","confirm":1},{"ts":1737201600000,"open":"3311.79","high":"3347.16","low":"3274.22","close":"3307.9","volume":"4586672.14","vol_ccy":"458667.214","vol_ccy_quote":"1517306328.91316","confirm":1},{"ts":1737216000000,"open":"3307.91","high":"3316.87","low":"3249.39","close":"3290.17","volume":"3825479.45","vol_ccy":"382547.945","vol_ccy_quote":"1254362045.68556","confirm":1},{"ts":1737230400000,"open":"3290.17","high":"3322.05","low":"3258.14","close":"3308.2","volume":"1366075.25","vol_ccy":"136607.525","vol_ccy_quote":"449082161.18725","confirm":1},{"ts":1737244800000,"open":"3308.21","high":"3379.06","low":"3299.15","close":"3336.15","volume":"2801242.67","vol_ccy":"280124.267","vol_ccy_quote":"937119562.82706","confirm":1},{"ts":1737259200000,"open":"3336.16","high":"3339.14","low":"3259.34","close":"3276.32","volume":"3861830.9","vol_ccy":"386183.09","vol_ccy_quote":"1270606309.66442","confirm":1},{"ts":1737273600000,"open":"3276.32","high":"3278.43","low":"3131","close":"3150.75","volume":"7578087.56","vol_ccy":"757808.756","vol_ccy_quote":"2418793094.23897","confirm":1},{"ts":1737288000000,"open":"3150.74","high":"3427.23","low":"3145.26","close":"3385.04","volume":"9996983.39","vol_ccy":"999698.339","vol_ccy_quote":"3315742597.6418","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3449.99","low":"3379","close":"3420.73","volume":"3635934.71","vol_ccy":"363593.471","vol_ccy_quote":"1242544016.84254","confirm":1},{"ts":1737316800000,"open":"3420.73","high":"3434","low":"3150.8","close":"3215.3","volume":"12766429.07","vol_ccy":"1276642.907","vol_ccy_quote":"4155263131.31678","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3282.05","low":"3142.64","close":"3272.66","volume":"7600550.01","vol_ccy":"760055.001","vol_ccy_quote":"2441764778.23115","confirm":1},{"ts":1737345600000,"open":"3272.65","high":"3457.78","low":"3250.07","close":"3383.81","volume":"7875947.04","vol_ccy":"787594.704","vol_ccy_quote":"2652915160.33987","confirm":1},{"ts":1737360000000,"open":"3383.88","high":"3413.99","low":"3334.36","close":"3376.59","volume":"4119898.69","vol_ccy":"411989.869","vol_ccy_quote":"1391486441.79379","confirm":1},{"ts":1737374400000,"open":"3376.6","high":"3380.52","low":"3256.41","close":"3336.08","volume":"7045477.97","vol_ccy":"704547.797","vol_ccy_quote":"2344336929.17482","confirm":1},{"ts":1737388800000,"open":"3336.09","high":"3392.16","low":"3203.26","close":"3344.09","volume":"11079525.2","vol_ccy":"1107952.52","vol_ccy_quote":"3665609928.24113","confirm":1},{"ts":1737403200000,"open":"3344.09","high":"3345.39","low":"3256.7","close":"3284.21","volume":"2539991.68","vol_ccy":"253999.168","vol_ccy_quote":"839545806.3207","confirm":1},{"ts":1737417600000,"open":"3284.2","high":"3290.54","low":"3203.95","close":"3263.49","volume":"4037495.97","vol_ccy":"403749.597","vol_ccy_quote":"1311280548.28288","confirm":1},{"ts":1737432000000,"open":"3263.49","high":"3267.28","low":"3213.6","close":"3255.18","volume":"2660380.4","vol_ccy":"266038.04","vol_ccy_quote":"862096838.02707","confirm":1},{"ts":1737446400000,"open":"3255.18","high":"3314.4","low":"3233.29","close":"3305.72","volume":"2779553.59","vol_ccy":"277955.359","vol_ccy_quote":"911661756.15524","confirm":1},{"ts":1737460800000,"open":"3305.72","high":"3336","low":"3265.25","close":"3295.44","volume":"4064042.86","vol_ccy":"406404.286","vol_ccy_quote":"1341364299.90706","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3369.65","low":"3290.63","close":"3332.8","volume":"3387148.28","vol_ccy":"338714.828","vol_ccy_quote":"1128542011.04635","confirm":1},{"ts":1737489600000,"open":"3332.8","high":"3347.61","low":"3302.24","close":"3327.83","volume":"1876132.92","vol_ccy":"187613.292","vol_ccy_quote":"623261305.3557","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3366.5","low":"3321.05","close":"3331.52","volume":"1674015.56","vol_ccy":"167401.556","vol_ccy_quote":"558937699.83825","confirm":1},{"ts":1737518400000,"open":"3331.52","high":"3340","low":"3283.9","close":"3287.53","volume":"1954006.3","vol_ccy":"195400.63","vol_ccy_quote":"647247837.73238","confirm":1},{"ts":1737532800000,"open":"3287.53","high":"3330.55","low":"3273.13","close":"3326.69","volume":"1907320.03","vol_ccy":"190732.003","vol_ccy_quote":"629103188.54697","confirm":1},{"ts":1737547200000,"open":"3326.69","high":"3332.8","low":"3266","close":"3278.9","volume":"3472839.92","vol_ccy":"347283.992","vol_ccy_quote":"1144054275.94628","confirm":1},{"ts":1737561600000,"open":"3278.9","high":"3293.7","low":"3238.27","close":"3262.62","volume":"2890473.88","vol_ccy":"289047.388","vol_ccy_quote":"945073059.97904","confirm":1},{"ts":1737576000000,"open":"3262.62","high":"3277.6","low":"3221.98","close":"3243.39","volume":"1640349.37","vol_ccy":"164034.937","vol_ccy_quote":"532989377.79141","confirm":1},{"ts":1737590400000,"open":"3243.39","high":"3262","low":"3205","close":"3226.87","volume":"2255373.55","vol_ccy":"225537.355","vol_ccy_quote":"728973340.38702","confirm":1},{"ts":1737604800000,"open":"3227","high":"3233.58","low":"3183.47","close":"3233.11","volume":"2402571.29","vol_ccy":"240257.129","vol_ccy_quote":"771447886.30437","confirm":1},{"ts":1737619200000,"open":"3233.12","high":"3233.5","low":"3189","close":"3213.51","volume":"1977523.7","vol_ccy":"197752.37","vol_ccy_quote":"634487798.18277","confirm":1},{"ts":1737633600000,"open":"3213.51","high":"3287.47","low":"3189.51","close":"3259.22","volume":"5459553.3","vol_ccy":"545955.33","vol_ccy_quote":"1771062741.73389","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3297.97","low":"3194.3","close":"3204.5","volume":"3879520.92","vol_ccy":"387952.092","vol_ccy_quote":"1260693701.32839","confirm":1},{"ts":1737662400000,"open":"3204.48","high":"3349.7","low":"3195.45","close":"3339.08","volume":"6339626.67","vol_ccy":"633962.667","vol_ccy_quote":"2072761426.91499","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3351.78","low":"3275.2","close":"3302.59","volume":"2884463.82","vol_ccy":"288446.382","vol_ccy_quote":"953585816.52937","confirm":1},{"ts":1737691200000,"open":"3302.59","high":"3421.52","low":"3292.16","close":"3381.66","volume":"4181442.17","vol_ccy":"418144.217","vol_ccy_quote":"1410505937.45263","confirm":1},{"ts":1737705600000,"open":"3381.66","high":"3418.71","low":"3376","close":"3399.91","volume":"2335315.69","vol_ccy":"233531.569","vol_ccy_quote":"794544675.37157","confirm":1},{"ts":1737720000000,"open":"3399.91","high":"3429.99","low":"3356.35","close":"3384.1","volume":"3773004.96","vol_ccy":"377300.496","vol_ccy_quote":"1280577700.67927","confirm":1},{"ts":1737734400000,"open":"3383.82","high":"3410.41","low":"3365","close":"3369.2","volume":"2115904.82","vol_ccy":"211590.482","vol_ccy_quote":"716776505.8802","confirm":1},{"ts":1737748800000,"open":"3369.2","high":"3379","low":"3303.92","close":"3310.69","volume":"2422447.54","vol_ccy":"242244.754","vol_ccy_quote":"807525418.96392","confirm":1},{"ts":1737763200000,"open":"3310.69","high":"3325.1","low":"3268.8","close":"3319.92","volume":"2250342.48","vol_ccy":"225034.248","vol_ccy_quote":"742063079.20688","confirm":1},{"ts":1737777600000,"open":"3319.92","high":"3320.59","low":"3283.01","close":"3291.43","volume":"1560182.85","vol_ccy":"156018.285","vol_ccy_quote":"514227979.85472","confirm":1},{"ts":1737792000000,"open":"3291.42","high":"3312.44","low":"3271.03","close":"3307.31","volume":"1512004.1","vol_ccy":"151200.41","vol_ccy_quote":"497667111.62507","confirm":1},{"ts":1737806400000,"open":"3307.31","high":"3346.45","low":"3294.31","close":"3334.72","volume":"1954603.49","vol_ccy":"195460.349","vol_ccy_quote":"649285862.92985","confirm":1},{"ts":1737820800000,"open":"3334.72","high":"3351.35","low":"3330.58","close":"3340.61","volume":"1699146.49","vol_ccy":"169914.649","vol_ccy_quote":"567538431.39231","confirm":1},{"ts":1737835200000,"open":"3340.61","high":"3351.99","low":"3315.09","close":"3319.54","volume":"944500.97","vol_ccy":"94450.097","vol_ccy_quote":"314729972.97129","confirm":1},{"ts":1737849600000,"open":"3319.53","high":"3351.41","low":"3313.6","close":"3339.52","volume":"1322027.43","vol_ccy":"132202.743","vol_ccy_quote":"440294402.14639","confirm":1},{"ts":1737864000000,"open":"3339.52","high":"3363.31","low":"3329.26","close":"3339","volume":"1245617.39","vol_ccy":"124561.739","vol_ccy_quote":"416835233.17664","confirm":1},{"ts":1737878400000,"open":"3339.01","high":"3343.79","low":"3292","close":"3312.01","volume":"2511151.31","vol_ccy":"251115.131","vol_ccy_quote":"831271379.32636","confirm":1},{"ts":1737892800000,"open":"3312.01","high":"3321.59","low":"3298","close":"3315.24","volume":"1253903.84","vol_ccy":"125390.384","vol_ccy_quote":"414803081.97806","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3345.98","low":"3308.09","close":"3339.48","volume":"1257707.49","vol_ccy":"125770.749","vol_ccy_quote":"418948925.9347","confirm":1},{"ts":1737921600000,"open":"3339.49","high":"3343.31","low":"3228.8","close":"3232.27","volume":"3088422.48","vol_ccy":"308842.248","vol_ccy_quote":"1012326403.43813","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3254.24","low":"3160.1","close":"3183.25","volume":"5168057.35","vol_ccy":"516805.735","vol_ccy_quote":"1653915625.54957","confirm":1},{"ts":1737950400000,"open":"3183.25","high":"3183.26","low":"3019.39","close":"3070.01","volume":"8907562.59","vol_ccy":"890756.259","vol_ccy_quote":"2762327968.31396","confirm":1},{"ts":1737964800000,"open":"3070","high":"3090.83","low":"3033.07","close":"3058.79","volume":"4291077.86","vol_ccy":"429107.786","vol_ccy_quote":"1314055280.82579","confirm":1},{"ts":1737979200000,"open":"3058.79","high":"3152.3","low":"3053.12","close":"3133.4","volume":"5648917.89","vol_ccy":"564891.789","vol_ccy_quote":"1758439181.66562","confirm":1},{"ts":1737993600000,"open":"3133.41","high":"3133.6","low":"3045.54","close":"3076.12","volume":"4266446.59","vol_ccy":"426644.659","vol_ccy_quote":"1316025503.56398","confirm":1},{"ts":1738008000000,"open":"3076.12","high":"3241","low":"3073.23","close":"3183.04","volume":"4217793.12","vol_ccy":"421779.312","vol_ccy_quote":"1337111738.42819","confirm":1},{"ts":1738022400000,"open":"3183.05","high":"3219.21","low":"3151.41","close":"3203.36","volume":"2682433.47","vol_ccy":"268243.347","vol_ccy_quote":"854405971.59277","confirm":1},{"ts":1738036800000,"open":"3203.35","high":"3223.76","low":"3189","close":"3196.31","volume":"1962357.24","vol_ccy":"196235.724","vol_ccy_quote":"629379859.71455","confirm":1},{"ts":1738051200000,"open":"3196.3","high":"3208.47","low":"3177.22","close":"3186.84","volume":"1619255.67","vol_ccy":"161925.567","vol_ccy_quote":"517081112.55198","confirm":1},{"ts":1738065600000,"open":"3186.84","high":"3214.99","low":"3156.3","close":"3181.67","volume":"2955130.12","vol_ccy":"295513.012","vol_ccy_quote":"939931107.86882","confirm":1},{"ts":1738080000000,"open":"3181.67","high":"3183.67","low":"3121.13","close":"3147.7","volume":"3147943.39","vol_ccy":"314794.339","vol_ccy_quote":"993448616.2987","confirm":1},{"ts":1738094400000,"open":"3147.7","high":"3155.7","low":"3039.35","close":"3077.36","volume":"3844004.16","vol_ccy":"384400.416","vol_ccy_quote":"1185745938.54592","confirm":1},{"ts":1738108800000,"open":"3077.37","high":"3133.42","low":"3076.47","close":"3130.61","volume":"1769484.4","vol_ccy":"176948.44","vol_ccy_quote":"550405361.56141","confirm":1},{"ts":1738123200000,"open":"3130.61","high":"3160.57","low":"3117.25","close":"3157.2","volume":"1487660.45","vol_ccy":"148766.045","vol_ccy_quote":"466702935.51971","confirm":1},{"ts":1738137600000,"open":"3157.21","high":"3164.17","low":"3120.3","close":"3135.38","volume":"1431036.16","vol_ccy":"143103.616","vol_ccy_quote":"449315433.74769","confirm":1},{"ts":1738152000000,"open":"3135.37","high":"3140.29","low":"3080.2","close":"3100.89","volume":"2743975.34","vol_ccy":"274397.534","vol_ccy_quote":"852182509.67139","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3153.91","low":"3053.37","close":"3126.6","volume":"5823716.83","vol_ccy":"582371.683","vol_ccy_quote":"1810078213.44188","confirm":1},{"ts":1738180800000,"open":"3126.6","high":"3184","low":"3090.45","close":"3114.16","volume":"3651311.5","vol_ccy":"365131.15","vol_ccy_quote":"1145076312.36664","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3202.61","low":"3090.04","close":"3201.1","volume":"2647398.38","vol_ccy":"264739.838","vol_ccy_quote":"833211816.34863","confirm":1},{"ts":1738209600000,"open":"3201.1","high":"3215.97","low":"3178.35","close":"3191.57","volume":"1950601.43","vol_ccy":"195060.143","vol_ccy_quote":"623350475.24713","confirm":1},{"ts":1738224000000,"open":"3191.56","high":"3230.5","low":"3181.47","close":"3223","volume":"1859802.21","vol_ccy":"185980.221","vol_ccy_quote":"597433520.57061","confirm":1},{"ts":1738238400000,"open":"3223","high":"3282","low":"3209.6","close":"3255.98","volume":"4108169.79","vol_ccy":"410816.979","vol_ccy_quote":"1337278207.21942","confirm":1},{"ts":1738252800000,"open":"3255.98","high":"3284.5","low":"3249.01","close":"3271.8","volume":"1766182.84","vol_ccy":"176618.284","vol_ccy_quote":"577109674.04449","confirm":1},{"ts":1738267200000,"open":"3271.8","high":"3273.31","low":"3227.87","close":"3247.95","volume":"1388762.91","vol_ccy":"138876.291","vol_ccy_quote":"451243260.18529","confirm":1},{"ts":1738281600000,"open":"3247.95","high":"3280","low":"3221.25","close":"3231.11","volume":"2250178.86","vol_ccy":"225017.886","vol_ccy_quote":"731756116.08105","confirm":1},{"ts":1738296000000,"open":"3231.1","high":"3277.95","low":"3213.48","close":"3241.71","volume":"2161065.83","vol_ccy":"216106.583","vol_ccy_quote":"701320334.75626","confirm":1},{"ts":1738310400000,"open":"3241.71","high":"3338.84","low":"3234.06","close":"3335.58","volume":"3298394.69","vol_ccy":"329839.469","vol_ccy_quote":"1085570748.14479","confirm":1},{"ts":1738324800000,"open":"3335.59","high":"3428.4","low":"3325.38","close":"3427.61","volume":"6241762.75","vol_ccy":"624176.275","vol_ccy_quote":"2102412016.74927","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"3295","close":"3339.21","volume":"6238618.87","vol_ccy":"623861.887","vol_ccy_quote":"2095805276.19805","confirm":1},{"ts":1738353600000,"open":"3339.2","high":"3339.2","low":"3278.4","close":"3301.49","volume":"2945610.48","vol_ccy":"294561.048","vol_ccy_quote":"973677540.88612","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"3283.41","close":"3292.97","volume":"1863666.01","vol_ccy":"186366.601","vol_ccy_quote":"616628054.526","confirm":1},{"ts":1738382400000,"open":"3292.97","high":"3307.69","low":"3271.11","close":"3280.35","volume":"1640337.15","vol_ccy":"164033.715","vol_ccy_quote":"539960069.92662","confirm":1},{"ts":1738396800000,"open":"3280.34","high":"3287","low":"3224.68","close":"3252.2","volume":"3400205.24","vol_ccy":"340020.524","vol_ccy_quote":"1105394008.32979","confirm":1},{"ts":1738411200000,"open":"3252.2","high":"3273.5","low":"3228.44","close":"3251.43","volume":"2251783.68","vol_ccy":"225178.368","vol_ccy_quote":"732326465.13233","confirm":1},{"ts":1738425600000,"open":"3251.43","high":"3267.98","low":"3178.07","close":"3196.66","volume":"3199623.3","vol_ccy":"319962.33","vol_ccy_quote":"1032709832.31515","confirm":1},{"ts":1738440000000,"open":"3196.6","high":"3196.61","low":"3100.98","close":"3117.31","volume":"3850934.79","vol_ccy":"385093.479","vol_ccy_quote":"1212268270.43514","confirm":1},{"ts":1738454400000,"open":"3117.31","high":"3163.11","low":"3068.02","close":"3077.6","volume":"4084733.19","vol_ccy":"408473.319","vol_ccy_quote":"1270345837.75625","confirm":1},{"ts":1738468800000,"open":"3077.53","high":"3138.71","low":"3074.11","close":"3101.71","volume":"3429780.68","vol_ccy":"342978.068","vol_ccy_quote":"1064926216.97204","confirm":1},{"ts":1738483200000,"open":"3101.7","high":"3124.27","low":"3051.46","close":"3064.91","volume":"3087051.11","vol_ccy":"308705.111","vol_ccy_quote":"953531623.57133","confirm":1},{"ts":1738497600000,"open":"3064.9","high":"3101.88","low":"3050.01","close":"3080.98","volume":"3067516.11","vol_ccy":"306751.611","vol_ccy_quote":"943402818.07443","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2893.35","close":"2958.53","volume":"11669673.67","vol_ccy":"1166967.367","vol_ccy_quote":"3474345746.82749","confirm":1},{"ts":1738526400000,"open":"2958.54","high":"2986.9","low":"2733.33","close":"2869.54","volume":"10131189.29","vol_ccy":"1013118.929","vol_ccy_quote":"2893086797.15803","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2873.36","low":"2086.11","close":"2526.52","volume":"36513403.07","vol_ccy":"3651340.307","vol_ccy_quote":"9276372840.12801","confirm":1},{"ts":1738555200000,"open":"2526.53","high":"2631.52","low":"2446.45","close":"2620.93","volume":"9326795.87","vol_ccy":"932679.587","vol_ccy_quote":"2349734885.48078","confirm":1},{"ts":1738569600000,"open":"2620.94","high":"2621.01","low":"2524.18","close":"2580.71","volume":"8198211.9","vol_ccy":"819821.19","vol_ccy_quote":"2115803647.6722","confirm":1},{"ts":1738584000000,"open":"2580.71","high":"2727.77","low":"2529.01","close":"2700.04","volume":"14244931.74","vol_ccy":"1424493.174","vol_ccy_quote":"3735436014.54221","confirm":1},{"ts":1738598400000,"open":"2700.03","high":"2770.27","low":"2666.52","close":"2764.24","volume":"6919653.41","vol_ccy":"691965.341","vol_ccy_quote":"1878354437.11085","confirm":1},{"ts":1738612800000,"open":"2764.24","high":"2921.02","low":"2695.39","close":"2879.7","volume":"6681543.51","vol_ccy":"668154.351","vol_ccy_quote":"1880815500.19025","confirm":1},{"ts":1738627200000,"open":"2879.69","high":"2889.13","low":"2791.75","close":"2811","volume":"3539739.48","vol_ccy":"353973.948","vol_ccy_quote":"1003884253.89791","confirm":1},{"ts":1738641600000,"open":"2810.81","high":"2837.56","low":"2662.53","close":"2703.87","volume":"8563181.39","vol_ccy":"856318.139","vol_ccy_quote":"2332402321.37293","confirm":1},{"ts":1738656000000,"open":"2703.87","high":"2789.64","low":"2676.87","close":"2758.26","volume":"4500336.26","vol_ccy":"450033.626","vol_ccy_quote":"1228369514.96209","confirm":1},{"ts":1738670400000,"open":"2758.27","high":"2845.7","low":"2730.15","close":"2777.6","volume":"8065095.11","vol_ccy":"806509.511","vol_ccy_quote":"2257444645.36274","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2869.99","low":"2763.69","close":"2771.09","volume":"4998578.09","vol_ccy":"499857.809","vol_ccy_quote":"1406212596.29873","confirm":1},{"ts":1738699200000,"open":"2771.09","high":"2794.65","low":"2632.05","close":"2731.26","volume":"6973210.89","vol_ccy":"697321.089","vol_ccy_quote":"1886709202.74216","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2771.06","low":"2699.05","close":"2720.48","volume":"3551026.45","vol_ccy":"355102.645","vol_ccy_quote":"970191267.11494","confirm":1},{"ts":1738728000000,"open":"2720.47","high":"2788.3","low":"2708.69","close":"2759.4","volume":"3903302.6","vol_ccy":"390330.26","vol_ccy_quote":"1073383198.93384","confirm":1},{"ts":1738742400000,"open":"2759.39","high":"2818.71","low":"2746.74","close":"2800","volume":"3707734.78","vol_ccy":"370773.478","vol_ccy_quote":"1030430220.17323","confirm":1},{"ts":1738756800000,"open":"2799.99","high":"2828.47","low":"2757.47","close":"2773.68","volume":"4294007.68","vol_ccy":"429400.768","vol_ccy_quote":"1199092254.9979","confirm":1},{"ts":1738771200000,"open":"2773.61","high":"2787.69","low":"2715.24","close":"2775.89","volume":"4656955.96","vol_ccy":"465695.596","vol_ccy_quote":"1281115000.20217","confirm":1},{"ts":1738785600000,"open":"2775.89","high":"2803","low":"2738.31","close":"2788.24","volume":"2679886","vol_ccy":"267988.6","vol_ccy_quote":"742938568.35421","confirm":1},{"ts":1738800000000,"open":"2788.23","high":"2819","low":"2755.44","close":"2806.4","volume":"2909668.99","vol_ccy":"290966.899","vol_ccy_quote":"813369060.46988","confirm":1},{"ts":1738814400000,"open":"2806.41","high":"2856.48","low":"2805.67","close":"2832","volume":"2529250.32","vol_ccy":"252925.032","vol_ccy_quote":"716717149.5608","confirm":1},{"ts":1738828800000,"open":"2831.99","high":"2858.59","low":"2792.67","close":"2804.25","volume":"3364572.09","vol_ccy":"336457.209","vol_ccy_quote":"951304493.61363","confirm":1},{"ts":1738843200000,"open":"2804.25","high":"2808.13","low":"2683","close":"2705.7","volume":"6994207.67","vol_ccy":"699420.767","vol_ccy_quote":"1926564402.12516","confirm":1},{"ts":1738857600000,"open":"2705.7","high":"2727.1","low":"2672.73","close":"2689.87","volume":"4403715.76","vol_ccy":"440371.576","vol_ccy_quote":"1190288354.22667","confirm":1},{"ts":1738872000000,"open":"2689.86","high":"2725.74","low":"2654.95","close":"2686.71","volume":"2510742.84","vol_ccy":"251074.284","vol_ccy_quote":"675661756.69652","confirm":1},{"ts":1738886400000,"open":"2686.7","high":"2739.96","low":"2679.1","close":"2715.8","volume":"2442832.66","vol_ccy":"244283.266","vol_ccy_quote":"662634553.15402","confirm":1},{"ts":1738900800000,"open":"2715.8","high":"2731.19","low":"2668","close":"2713.19","volume":"3069630.94","vol_ccy":"306963.094","vol_ccy_quote":"830332677.93295","confirm":1},{"ts":1738915200000,"open":"2713.2","high":"2764.9","low":"2705.22","close":"2762.61","volume":"2466580.96","vol_ccy":"246658.096","vol_ccy_quote":"675748532.35366","confirm":1},{"ts":1738929600000,"open":"2762.62","high":"2797.97","low":"2710.01","close":"2722.02","volume":"8091909.52","vol_ccy":"809190.952","vol_ccy_quote":"2229808916.1036","confirm":1},{"ts":1738944000000,"open":"2722.05","high":"2729.51","low":"2655.55","close":"2659.16","volume":"5285309.04","vol_ccy":"528530.904","vol_ccy_quote":"1420859354.79639","confirm":1},{"ts":1738958400000,"open":"2659.16","high":"2661.9","low":"2561.77","close":"2621.83","volume":"4805074.2","vol_ccy":"480507.42","vol_ccy_quote":"1250696910.94691","confirm":1},{"ts":1738972800000,"open":"2621.83","high":"2668","low":"2615.51","close":"2641.54","volume":"2769291.21","vol_ccy":"276929.121","vol_ccy_quote":"731503879.62319","confirm":1},{"ts":1738987200000,"open":"2641.53","high":"2649.12","low":"2592.85","close":"2629.79","volume":"2702361.79","vol_ccy":"270236.179","vol_ccy_quote":"708464070.11069","confirm":1},{"ts":1739001600000,"open":"2629.8","high":"2632.68","low":"2601.02","close":"2613.64","volume":"1943008.4","vol_ccy":"194300.84","vol_ccy_quote":"508206713.35081","confirm":1},{"ts":1739016000000,"open":"2613.63","high":"2637.17","low":"2588.16","close":"2605.61","volume":"3010365.69","vol_ccy":"301036.569","vol_ccy_quote":"786160992.45353","confirm":1},{"ts":1739030400000,"open":"2605.61","high":"2649.94","low":"2590","close":"2637.4","volume":"2263252.08","vol_ccy":"226325.208","vol_ccy_quote":"593613285.67706","confirm":1},{"ts":1739044800000,"open":"2637.4","high":"2645.84","low":"2623.59","close":"2632.11","volume":"880180.6","vol_ccy":"88018.06","vol_ccy_quote":"232019154.27534","confirm":1},{"ts":1739059200000,"open":"2632.11","high":"2699.96","low":"2626.85","close":"2678.3","volume":"2431724.1","vol_ccy":"243172.41","vol_ccy_quote":"646285934.426","confirm":1},{"ts":1739073600000,"open":"2678.3","high":"2678.76","low":"2649.11","close":"2662.53","volume":"1539189.81","vol_ccy":"153918.981","vol_ccy_quote":"409855450.94405","confirm":1},{"ts":1739088000000,"open":"2662.53","high":"2674.07","low":"2651","close":"2654.97","volume":"1436702.57","vol_ccy":"143670.257","vol_ccy_quote":"382508317.64391","confirm":1},{"ts":1739102400000,"open":"2655","high":"2662.14","low":"2611.1","close":"2653","volume":"3350126.48","vol_ccy":"335012.648","vol_ccy_quote":"883851089.573","confirm":1},{"ts":1739116800000,"open":"2653","high":"2666.51","low":"2616.51","close":"2624.37","volume":"2020418.72","vol_ccy":"202041.872","vol_ccy_quote":"534063390.31049","confirm":1},{"ts":1739131200000,"open":"2624.37","high":"2650.74","low":"2520.02","close":"2627.3","volume":"5821196.76","vol_ccy":"582119.676","vol_ccy_quote":"1508368385.9733","confirm":1},{"ts":1739145600000,"open":"2627.39","high":"2658.84","low":"2559.2","close":"2626","volume":"5307374.69","vol_ccy":"530737.469","vol_ccy_quote":"1384738002.5712","confirm":1},{"ts":1739160000000,"open":"2626","high":"2660.99","low":"2618.17","close":"2637.58","volume":"2637083.25","vol_ccy":"263708.325","vol_ccy_quote":"695013307.16142","confirm":1},{"ts":1739174400000,"open":"2637.58","high":"2663.27","low":"2635","close":"2653.49","volume":"2348706.17","vol_ccy":"234870.617","vol_ccy_quote":"622078533.4565","confirm":1},{"ts":1739188800000,"open":"2653.48","high":"2685.61","low":"2631","close":"2658.75","volume":"4638498.25","vol_ccy":"463849.825","vol_ccy_quote":"1232042053.3633","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2693.92","low":"2649.55","close":"2672.02","volume":"3117650.22","vol_ccy":"311765.022","vol_ccy_quote":"833223385.15579","confirm":1},{"ts":1739217600000,"open":"2672.02","high":"2687","low":"2651.4","close":"2661.35","volume":"1471510.05","vol_ccy":"147151.005","vol_ccy_quote":"392574430.1849","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2726.45","low":"2660.59","close":"2678.91","volume":"4405127.83","vol_ccy":"440512.783","vol_ccy_quote":"1185830964.85464","confirm":1},{"ts":1739246400000,"open":"2678.9","high":"2725","low":"2675.78","close":"2711.8","volume":"2910129.83","vol_ccy":"291012.983","vol_ccy_quote":"787523177.67823","confirm":1},{"ts":1739260800000,"open":"2711.71","high":"2721.6","low":"2691.15","close":"2708.81","volume":"2203271.94","vol_ccy":"220327.194","vol_ccy_quote":"596274230.23218","confirm":1},{"ts":1739275200000,"open":"2708.81","high":"2710.47","low":"2626.12","close":"2662.6","volume":"5276970.47","vol_ccy":"527697.047","vol_ccy_quote":"1404674088.63804","confirm":1},{"ts":1739289600000,"open":"2662.59","high":"2671.48","low":"2581.43","close":"2590.03","volume":"4365993.89","vol_ccy":"436599.389","vol_ccy_quote":"1145970265.50662","confirm":1},{"ts":1739304000000,"open":"2590","high":"2631.74","low":"2557.25","close":"2602.63","volume":"3040267.51","vol_ccy":"304026.751","vol_ccy_quote":"791035040.03534","confirm":1},{"ts":1739318400000,"open":"2602.63","high":"2624.98","low":"2568.15","close":"2587","volume":"2867848.67","vol_ccy":"286784.867","vol_ccy_quote":"745203927.07534","confirm":1},{"ts":1739332800000,"open":"2587.01","high":"2624.19","low":"2577.2","close":"2618.4","volume":"2201844.62","vol_ccy":"220184.462","vol_ccy_quote":"572940254.78575","confirm":1},{"ts":1739347200000,"open":"2618.33","high":"2639.88","low":"2610.51","close":"2627.14","volume":"2345735.36","vol_ccy":"234573.536","vol_ccy_quote":"615954788.25877","confirm":1},{"ts":1739361600000,"open":"2627.14","high":"2666","low":"2545.48","close":"2607.1","volume":"10631023.55","vol_ccy":"1063102.355","vol_ccy_quote":"2762190248.72023","confirm":1},{"ts":1739376000000,"open":"2607.1","high":"2684.34","low":"2583.19","close":"2678.2","volume":"4737603.94","vol_ccy":"473760.394","vol_ccy_quote":"1254534166.25336","confirm":1},{"ts":1739390400000,"open":"2678.2","high":"2796.21","low":"2669.3","close":"2738.58","volume":"4748613.91","vol_ccy":"474861.391","vol_ccy_quote":"1295730361.63255","confirm":1},{"ts":1739404800000,"open":"2738.58","high":"2757.88","low":"2716.25","close":"2744.39","volume":"2029550.45","vol_ccy":"202955.045","vol_ccy_quote":"555577422.25388","confirm":1},{"ts":1739419200000,"open":"2744.39","high":"2745.57","low":"2671.3","close":"2681.46","volume":"3286319.43","vol_ccy":"328631.943","vol_ccy_quote":"888194483.79898","confirm":1},{"ts":1739433600000,"open":"2681.45","high":"2688.42","low":"2650.41","close":"2656.18","volume":"3447741.55","vol_ccy":"344774.155","vol_ccy_quote":"920921155.06046","confirm":1},{"ts":1739448000000,"open":"2656.18","high":"2679","low":"2615.05","close":"2647.74","volume":"5728379.5","vol_ccy":"572837.95","vol_ccy_quote":"1517468234.83877","confirm":1},{"ts":1739462400000,"open":"2647.74","high":"2661.78","low":"2612.02","close":"2641.09","volume":"3042565.35","vol_ccy":"304256.535","vol_ccy_quote":"801857385.93117","confirm":1},{"ts":1739476800000,"open":"2641.08","high":"2680.51","low":"2640.55","close":"2675.99","volume":"1268245.67","vol_ccy":"126824.567","vol_ccy_quote":"337888605.96329","confirm":1},{"ts":1739491200000,"open":"2676","high":"2722.22","low":"2664.3","close":"2715.3","volume":"2790730.84","vol_ccy":"279073.084","vol_ccy_quote":"751055036.11914","confirm":1},{"ts":1739505600000,"open":"2715.3","high":"2716.57","low":"2689.28","close":"2699.07","volume":"1730188.84","vol_ccy":"173018.884","vol_ccy_quote":"467285864.47169","confirm":1},{"ts":1739520000000,"open":"2699.08","high":"2718","low":"2682","close":"2685.43","volume":"2359596.79","vol_ccy":"235959.679","vol_ccy_quote":"637967768.81498","confirm":1},{"ts":1739534400000,"open":"2685.43","high":"2747.7","low":"2677.08","close":"2734.21","volume":"4871113.36","vol_ccy":"487111.336","vol_ccy_quote":"1319572867.4229","confirm":1},{"ts":1739548800000,"open":"2734.21","high":"2791.97","low":"2709.14","close":"2738.27","volume":"4775646.48","vol_ccy":"477564.648","vol_ccy_quote":"1314486701.64052","confirm":1},{"ts":1739563200000,"open":"2738.38","high":"2752.07","low":"2706.05","close":"2726.28","volume":"2673638.03","vol_ccy":"267363.803","vol_ccy_quote":"729998000.86033","confirm":1},{"ts":1739577600000,"open":"2726.29","high":"2739.7","low":"2704","close":"2724.8","volume":"1456533.87","vol_ccy":"145653.387","vol_ccy_quote":"396719361.27991","confirm":1},{"ts":1739592000000,"open":"2724.8","high":"2734.62","low":"2693.35","close":"2697.63","volume":"1675549.88","vol_ccy":"167554.988","vol_ccy_quote":"454506785.23209","confirm":1},{"ts":1739606400000,"open":"2697.62","high":"2715","low":"2695.49","close":"2708.48","volume":"1339381.97","vol_ccy":"133938.197","vol_ccy_quote":"362273397.33879","confirm":1},{"ts":1739620800000,"open":"2708.49","high":"2714.08","low":"2658.71","close":"2691","volume":"2516272.42","vol_ccy":"251627.242","vol_ccy_quote":"677488434.22051","confirm":1},{"ts":1739635200000,"open":"2690.99","high":"2709.49","low":"2678","close":"2691.77","volume":"1366445.82","vol_ccy":"136644.582","vol_ccy_quote":"368005712.39457","confirm":1},{"ts":1739649600000,"open":"2691.77","high":"2705","low":"2679.14","close":"2693.27","volume":"961161.43","vol_ccy":"96116.143","vol_ccy_quote":"258812818.35293","confirm":1},{"ts":1739664000000,"open":"2693.27","high":"2706","low":"2687.6","close":"2699.37","volume":"971742.03","vol_ccy":"97174.203","vol_ccy_quote":"261994504.11741","confirm":1},{"ts":1739678400000,"open":"2699.38","high":"2728.02","low":"2690.01","close":"2695.9","volume":"1979457.95","vol_ccy":"197945.795","vol_ccy_quote":"535730785.07663","confirm":1},{"ts":1739692800000,"open":"2695.9","high":"2713.19","low":"2688.81","close":"2711","volume":"1407200.54","vol_ccy":"140720.054","vol_ccy_quote":"380183259.40992","confirm":1},{"ts":1739707200000,"open":"2711","high":"2713","low":"2676.09","close":"2694.22","volume":"2240327.98","vol_ccy":"224032.798","vol_ccy_quote":"603525141.63868","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2703.89","low":"2658.23","close":"2683.51","volume":"2010938.87","vol_ccy":"201093.887","vol_ccy_quote":"539214530.36618","confirm":1},{"ts":1739736000000,"open":"2683.5","high":"2689.66","low":"2651","close":"2661.22","volume":"1616184.81","vol_ccy":"161618.481","vol_ccy_quote":"431406480.73017","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2684.6","low":"2657.51","close":"2672.1","volume":"1485513.76","vol_ccy":"148551.376","vol_ccy_quote":"396669619.74465","confirm":1},{"ts":1739764800000,"open":"2672.09","high":"2695.77","low":"2636.39","close":"2681.97","volume":"3384108.2","vol_ccy":"338410.82","vol_ccy_quote":"903563197.48864","confirm":1},{"ts":1739779200000,"open":"2681.98","high":"2775","low":"2676.5","close":"2755.68","volume":"5774630.08","vol_ccy":"577463.008","vol_ccy_quote":"1581271125.12263","confirm":1},{"ts":1739793600000,"open":"2755.69","high":"2849.9","low":"2746.13","close":"2755.91","volume":"8510602.6","vol_ccy":"851060.26","vol_ccy_quote":"2378233472.83237","confirm":1},{"ts":1739808000000,"open":"2755.91","high":"2766.26","low":"2686.6","close":"2717.87","volume":"6009946.25","vol_ccy":"600994.625","vol_ccy_quote":"1639275220.38641","confirm":1},{"ts":1739822400000,"open":"2717.88","high":"2779.69","low":"2716.43","close":"2744.29","volume":"2472453.96","vol_ccy":"247245.396","vol_ccy_quote":"679718511.67861","confirm":1},{"ts":1739836800000,"open":"2744.29","high":"2758","low":"2707.07","close":"2711.75","volume":"2284970.15","vol_ccy":"228497.015","vol_ccy_quote":"622729201.10821","confirm":1},{"ts":1739851200000,"open":"2711.75","high":"2718","low":"2651.64","close":"2672.26","volume":"4175367.35","vol_ccy":"417536.735","vol_ccy_quote":"1118063774.32558","confirm":1},{"ts":1739865600000,"open":"2672.26","high":"2706.65","low":"2653.23","close":"2679.12","volume":"3150931.26","vol_ccy":"315093.126","vol_ccy_quote":"845753601.50199","confirm":1},{"ts":1739880000000,"open":"2679.12","high":"2733","low":"2659.15","close":"2673.79","volume":"4824288.51","vol_ccy":"482428.851","vol_ccy_quote":"1299484906.95618","confirm":1},{"ts":1739894400000,"open":"2673.79","high":"2685","low":"2605.47","close":"2630.19","volume":"5690556.91","vol_ccy":"569055.691","vol_ccy_quote":"1499741014.02223","confirm":1},{"ts":1739908800000,"open":"2630.2","high":"2672.54","low":"2618.14","close":"2672.09","volume":"2167070.61","vol_ccy":"216707.061","vol_ccy_quote":"574078847.74695","confirm":1},{"ts":1739923200000,"open":"2672.1","high":"2701.04","low":"2655.64","close":"2693.85","volume":"2425894.48","vol_ccy":"242589.448","vol_ccy_quote":"649751939.00212","confirm":1},{"ts":1739937600000,"open":"2693.85","high":"2717.6","low":"2664.25","close":"2708.01","volume":"2787322.86","vol_ccy":"278732.286","vol_ccy_quote":"750390715.65939","confirm":1},{"ts":1739952000000,"open":"2708","high":"2737.84","low":"2704.29","close":"2727.34","volume":"3045467.89","vol_ccy":"304546.789","vol_ccy_quote":"829336464.00123","confirm":1},{"ts":1739966400000,"open":"2727.34","high":"2731.9","low":"2677","close":"2697.09","volume":"4589898.12","vol_ccy":"458989.812","vol_ccy_quote":"1241981038.89988","confirm":1},{"ts":1739980800000,"open":"2697.09","high":"2724.99","low":"2693.78","close":"2712","volume":"2288452.19","vol_ccy":"228845.219","vol_ccy_quote":"619829759.52548","confirm":1},{"ts":1739995200000,"open":"2711.92","high":"2735.07","low":"2706.1","close":"2715.65","volume":"1605330.76","vol_ccy":"160533.076","vol_ccy_quote":"436687285.72816","confirm":1},{"ts":1740009600000,"open":"2715.66","high":"2752.99","low":"2709.68","close":"2741.91","volume":"2346261.65","vol_ccy":"234626.165","vol_ccy_quote":"641352456.64762","confirm":1},{"ts":1740024000000,"open":"2741.91","high":"2759.25","low":"2722.17","close":"2730.29","volume":"2255777.39","vol_ccy":"225577.739","vol_ccy_quote":"617356660.06537","confirm":1},{"ts":1740038400000,"open":"2730.29","high":"2747.37","low":"2725.13","close":"2740.79","volume":"1598710.51","vol_ccy":"159871.051","vol_ccy_quote":"437380981.68492","confirm":1},{"ts":1740052800000,"open":"2740.78","high":"2771.8","low":"2706.63","close":"2712.5","volume":"5199164.13","vol_ccy":"519916.413","vol_ccy_quote":"1424953502.98078","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2768.51","low":"2707","close":"2747.86","volume":"3446233.98","vol_ccy":"344623.398","vol_ccy_quote":"942569245.87133","confirm":1},{"ts":1740081600000,"open":"2747.81","high":"2761.55","low":"2721.5","close":"2738.01","volume":"1461977.98","vol_ccy":"146197.798","vol_ccy_quote":"400512985.56937","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2749.5","low":"2725.35","close":"2744.53","volume":"1490312.39","vol_ccy":"149031.239","vol_ccy_quote":"408203410.64756","confirm":1},{"ts":1740110400000,"open":"2744.54","high":"2769.99","low":"2743.99","close":"2756.15","volume":"1822761.49","vol_ccy":"182276.149","vol_ccy_quote":"502370018.89401","confirm":1},{"ts":1740124800000,"open":"2756.15","high":"2832.11","low":"2747.5","close":"2788.44","volume":"5628127.08","vol_ccy":"562812.708","vol_ccy_quote":"1571647223.03677","confirm":1},{"ts":1740139200000,"open":"2788.44","high":"2847","low":"2675","close":"2723.84","volume":"12762664.49","vol_ccy":"1276266.449","vol_ccy_quote":"3541810172.98578","confirm":1},{"ts":1740153600000,"open":"2723.84","high":"2770.76","low":"2625.44","close":"2639.7","volume":"11224946.29","vol_ccy":"1122494.629","vol_ccy_quote":"3029907225.33636","confirm":1},{"ts":1740168000000,"open":"2639.79","high":"2663.27","low":"2615.55","close":"2661.6","volume":"3931284.43","vol_ccy":"393128.443","vol_ccy_quote":"1038557345.41968","confirm":1},{"ts":1740182400000,"open":"2661.6","high":"2688.32","low":"2651.72","close":"2674.97","volume":"2346651.79","vol_ccy":"234665.179","vol_ccy_quote":"627644916.71936","confirm":1},{"ts":1740196800000,"open":"2674.94","high":"2696.99","low":"2672.49","close":"2684.13","volume":"1613495.35","vol_ccy":"161349.535","vol_ccy_quote":"433402855.97986","confirm":1},{"ts":1740211200000,"open":"2684.13","high":"2754.22","low":"2676.3","close":"2733.44","volume":"3986209.81","vol_ccy":"398620.981","vol_ccy_quote":"1085707567.40509","confirm":1},{"ts":1740225600000,"open":"2733.45","high":"2786.6","low":"2722.67","close":"2775.94","volume":"3206734.02","vol_ccy":"320673.402","vol_ccy_quote":"880796543.46169","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2798.95","low":"2756.01","close":"2770","volume":"3839181.97","vol_ccy":"383918.197","vol_ccy_quote":"1066943651.15646","confirm":1},{"ts":1740254400000,"open":"2770","high":"2778.09","low":"2758.78","close":"2763.4","volume":"1037432.77","vol_ccy":"103743.277","vol_ccy_quote":"287219593.40641","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2776.2","low":"2744.74","close":"2753.29","volume":"1902295.58","vol_ccy":"190229.558","vol_ccy_quote":"524643873.08478","confirm":1},{"ts":1740283200000,"open":"2753.29","high":"2829.27","low":"2746.34","close":"2824.52","volume":"4027817.9","vol_ccy":"402781.79","vol_ccy_quote":"1125156315.30014","confirm":1},{"ts":1740297600000,"open":"2824.52","high":"2831.79","low":"2783.21","close":"2797.85","volume":"3485886.75","vol_ccy":"348588.675","vol_ccy_quote":"978199941.40379","confirm":1},{"ts":1740312000000,"open":"2797.86","high":"2827.95","low":"2773.42","close":"2782.97","volume":"4540739.86","vol_ccy":"454073.986","vol_ccy_quote":"1270661523.43788","confirm":1},{"ts":1740326400000,"open":"2782.96","high":"2824.99","low":"2782.11","close":"2807.94","volume":"2560673","vol_ccy":"256067.3","vol_ccy_quote":"719447019.7666","confirm":1},{"ts":1740340800000,"open":"2807.94","high":"2858.82","low":"2785.88","close":"2819.69","volume":"2905497.16","vol_ccy":"290549.716","vol_ccy_quote":"819484669.57234","confirm":1},{"ts":1740355200000,"open":"2819.69","high":"2840.44","low":"2711.11","close":"2717.98","volume":"6205441.39","vol_ccy":"620544.139","vol_ccy_quote":"1719636962.98339","confirm":1},{"ts":1740369600000,"open":"2717.98","high":"2735.23","low":"2692.66","close":"2721.69","volume":"5108960.71","vol_ccy":"510896.071","vol_ccy_quote":"1387114829.8416","confirm":1},{"ts":1740384000000,"open":"2721.68","high":"2722.2","low":"2662.69","close":"2689.9","volume":"5390122.17","vol_ccy":"539012.217","vol_ccy_quote":"1449419731.30064","confirm":1},{"ts":1740398400000,"open":"2689.9","high":"2697.46","low":"2636.11","close":"2659.41","volume":"6281174.72","vol_ccy":"628117.472","vol_ccy_quote":"1675382605.88061","confirm":1},{"ts":1740412800000,"open":"2659.42","high":"2683","low":"2622.66","close":"2641.49","volume":"3954523.36","vol_ccy":"395452.336","vol_ccy_quote":"1050817295.31458","confirm":1},{"ts":1740427200000,"open":"2641.49","high":"2663.95","low":"2467.4","close":"2513.95","volume":"10993426.28","vol_ccy":"1099342.628","vol_ccy_quote":"2816872172.39858","confirm":1},{"ts":1740441600000,"open":"2513.95","high":"2531","low":"2457.12","close":"2494.99","volume":"8389270.32","vol_ccy":"838927.032","vol_ccy_quote":"2095738046.66127","confirm":1},{"ts":1740456000000,"open":"2494.99","high":"2512.88","low":"2312.19","close":"2368.41","volume":"14177215.07","vol_ccy":"1417721.507","vol_ccy_quote":"3415669937.49262","confirm":1},{"ts":1740470400000,"open":"2368.41","high":"2439.94","low":"2356.79","close":"2433.85","volume":"10992832.82","vol_ccy":"1099283.282","vol_ccy_quote":"2630463693.48897","confirm":1},{"ts":1740484800000,"open":"2433.85","high":"2449.99","low":"2361.3","close":"2410.11","volume":"9774638.81","vol_ccy":"977463.881","vol_ccy_quote":"2348715842.03357","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2473.72","low":"2383.5","close":"2471.69","volume":"5903675.41","vol_ccy":"590367.541","vol_ccy_quote":"1430249148.11187","confirm":1},{"ts":1740513600000,"open":"2471.68","high":"2533.53","low":"2457.25","close":"2495.7","volume":"4677378.83","vol_ccy":"467737.883","vol_ccy_quote":"1169383330.40526","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2508","low":"2471","close":"2491.01","volume":"3026009.24","vol_ccy":"302600.924","vol_ccy_quote":"752962947.65659","confirm":1},{"ts":1740542400000,"open":"2491.01","high":"2506.69","low":"2475.55","close":"2484.13","volume":"2718179.18","vol_ccy":"271817.918","vol_ccy_quote":"676877604.74717","confirm":1},{"ts":1740556800000,"open":"2484.12","high":"2495.84","low":"2458.06","close":"2464.9","volume":"3678129.39","vol_ccy":"367812.939","vol_ccy_quote":"910956092.84674","confirm":1},{"ts":1740571200000,"open":"2464.9","high":"2467.08","low":"2368.65","close":"2428.37","volume":"11113054.15","vol_ccy":"1111305.415","vol_ccy_quote":"2689839126.47327","confirm":1},{"ts":1740585600000,"open":"2428.38","high":"2434.32","low":"2264.07","close":"2296","volume":"14632117.29","vol_ccy":"1463211.729","vol_ccy_quote":"3416325125.82744","confirm":1},{"ts":1740600000000,"open":"2296.03","high":"2383.66","low":"2253.62","close":"2336.49","volume":"8263861.44","vol_ccy":"826386.144","vol_ccy_quote":"1916479528.76836","confirm":1},{"ts":1740614400000,"open":"2336.5","high":"2371.36","low":"2315.01","close":"2332","volume":"4000565.92","vol_ccy":"400056.592","vol_ccy_quote":"936560183.22198","confirm":1},{"ts":1740628800000,"open":"2332","high":"2373.96","low":"2303.14","close":"2355.99","volume":"4415747.45","vol_ccy":"441574.745","vol_ccy_quote":"1032350158.48055","confirm":1},{"ts":1740643200000,"open":"2356","high":"2381.53","low":"2342.88","close":"2354.2","volume":"3581647.98","vol_ccy":"358164.798","vol_ccy_quote":"845736567.41823","confirm":1},{"ts":1740657600000,"open":"2354.2","high":"2362.77","low":"2290.56","close":"2323.31","volume":"7678412.45","vol_ccy":"767841.245","vol_ccy_quote":"1790192855.73067","confirm":1},{"ts":1740672000000,"open":"2323.31","high":"2337.68","low":"2278.19","close":"2291.95","volume":"5029084.08","vol_ccy":"502908.408","vol_ccy_quote":"1162270203.41757","confirm":1},{"ts":1740686400000,"open":"2291.95","high":"2312.75","low":"2230.02","close":"2307.71","volume":"6119739.59","vol_ccy":"611973.959","vol_ccy_quote":"1388007604.93879","confirm":1},{"ts":1740700800000,"open":"2307.72","high":"2314.29","low":"2121.52","close":"2147.41","volume":"16542201.78","vol_ccy":"1654220.178","vol_ccy_quote":"3633798618.9106","confirm":1},{"ts":1740715200000,"open":"2147.41","high":"2156.7","low":"2072.92","close":"2106.01","volume":"14926776.91","vol_ccy":"1492677.691","vol_ccy_quote":"3158874085.96119","confirm":1},{"ts":1740729600000,"open":"2106.02","high":"2151.99","low":"2076","close":"2125.39","volume":"8415417.31","vol_ccy":"841541.731","vol_ccy_quote":"1783216063.88475","confirm":1},{"ts":1740744000000,"open":"2125.37","high":"2228.95","low":"2105.06","close":"2222.95","volume":"12028234.33","vol_ccy":"1202823.433","vol_ccy_quote":"2605952719.95606","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2256.76","low":"2193.07","close":"2230.62","volume":"6168724.83","vol_ccy":"616872.483","vol_ccy_quote":"1371880721.04005","confirm":1},{"ts":1740772800000,"open":"2230.61","high":"2239.86","low":"2198.5","close":"2237.58","volume":"2688091.09","vol_ccy":"268809.109","vol_ccy_quote":"596450632.5905","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2275.57","low":"2213.33","close":"2262.39","volume":"3939919.6","vol_ccy":"393991.96","vol_ccy_quote":"885709913.05787","confirm":1},{"ts":1740801600000,"open":"2262.38","high":"2281.29","low":"2224.34","close":"2229.19","volume":"3710056.64","vol_ccy":"371005.664","vol_ccy_quote":"835387301.79447","confirm":1},{"ts":1740816000000,"open":"2229.2","high":"2240","low":"2170.74","close":"2184.5","volume":"4550332.37","vol_ccy":"455033.237","vol_ccy_quote":"1004791980.55117","confirm":1},{"ts":1740830400000,"open":"2184.5","high":"2188.34","low":"2141.65","close":"2173.3","volume":"5745749.44","vol_ccy":"574574.944","vol_ccy_quote":"1244081018.18718","confirm":1},{"ts":1740844800000,"open":"2173.4","high":"2235.26","low":"2169.05","close":"2223.14","volume":"3850853.47","vol_ccy":"385085.347","vol_ccy_quote":"847428019.30027","confirm":1},{"ts":1740859200000,"open":"2223.15","high":"2236.7","low":"2190.95","close":"2217.85","volume":"2943990.01","vol_ccy":"294399.001","vol_ccy_quote":"652047255.5489","confirm":1},{"ts":1740873600000,"open":"2217.85","high":"2231.22","low":"2201.14","close":"2220.51","volume":"2778061.08","vol_ccy":"277806.108","vol_ccy_quote":"615923674.48971","confirm":1},{"ts":1740888000000,"open":"2220.51","high":"2235.7","low":"2218.27","close":"2221.71","volume":"2165561.31","vol_ccy":"216556.131","vol_ccy_quote":"482243726.92142","confirm":1},{"ts":1740902400000,"open":"2221.71","high":"2261.6","low":"2208.41","close":"2239","volume":"3992847.4","vol_ccy":"399284.74","vol_ccy_quote":"892918107.68487","confirm":1},{"ts":1740916800000,"open":"2239.01","high":"2291.99","low":"2172","close":"2229.96","volume":"12401844.57","vol_ccy":"1240184.457","vol_ccy_quote":"2765035583.16312","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2518.61","low":"2211.3","close":"2486.11","volume":"28268444.32","vol_ccy":"2826844.432","vol_ccy_quote":"6841209475.07669","confirm":1},{"ts":1740945600000,"open":"2486.11","high":"2552.09","low":"2480.13","close":"2518.74","volume":"5544091.59","vol_ccy":"554409.159","vol_ccy_quote":"1395393244.38067","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"2418.84","close":"2441.76","volume":"5687693.77","vol_ccy":"568769.377","vol_ccy_quote":"1398495699.72745","confirm":1},{"ts":1740974400000,"open":"2441.75","high":"2457.79","low":"2352.58","close":"2387.23","volume":"6246335.72","vol_ccy":"624633.572","vol_ccy_quote":"1498672601.63207","confirm":1},{"ts":1740988800000,"open":"2387.21","high":"2388.24","low":"2322","close":"2356.59","volume":"6232655.91","vol_ccy":"623265.591","vol_ccy_quote":"1465853190.40482","confirm":1},{"ts":1741003200000,"open":"2356.58","high":"2389.28","low":"2266","close":"2287.8","volume":"11930435.46","vol_ccy":"1193043.546","vol_ccy_quote":"2774411767.871","confirm":1},{"ts":1741017600000,"open":"2287.8","high":"2297.79","low":"2095.21","close":"2109.66","volume":"13509881.23","vol_ccy":"1350988.123","vol_ccy_quote":"2978265361.6686","confirm":1},{"ts":1741032000000,"open":"2109.69","high":"2173.3","low":"2097.15","close":"2149.29","volume":"6647276.37","vol_ccy":"664727.637","vol_ccy_quote":"1417249811.61813","confirm":1},{"ts":1741046400000,"open":"2149.29","high":"2167.99","low":"2002.73","close":"2074.69","volume":"14675649.43","vol_ccy":"1467564.943","vol_ccy_quote":"3035320563.77406","confirm":1},{"ts":1741060800000,"open":"2074.69","high":"2123.47","low":"2067.55","close":"2080.5","volume":"5985331.66","vol_ccy":"598533.166","vol_ccy_quote":"1252537667.53554","confirm":1},{"ts":1741075200000,"open":"2080.51","high":"2118.29","low":"2070.1","close":"2101.32","volume":"4925775.37","vol_ccy":"492577.537","vol_ccy_quote":"1032606513.54801","confirm":1},{"ts":1741089600000,"open":"2101.33","high":"2158.97","low":"2025.4","close":"2074.99","volume":"18065901.91","vol_ccy":"1806590.191","vol_ccy_quote":"3770448906.47909","confirm":1},{"ts":1741104000000,"open":"2074.99","high":"2175","low":"1985.43","close":"2172.54","volume":"14928479.43","vol_ccy":"1492847.943","vol_ccy_quote":"3118322953.46065","confirm":1},{"ts":1741118400000,"open":"2172.53","high":"2221.99","low":"2126.6","close":"2171.84","volume":"5776172.02","vol_ccy":"577617.202","vol_ccy_quote":"1256489084.91781","confirm":1},{"ts":1741132800000,"open":"2171.84","high":"2193.41","low":"2155.12","close":"2160.77","volume":"3483541.39","vol_ccy":"348354.139","vol_ccy_quote":"757276662.93606","confirm":1},{"ts":1741147200000,"open":"2160.78","high":"2213.55","low":"2157.66","close":"2206.45","volume":"3018881.04","vol_ccy":"301888.104","vol_ccy_quote":"659879696.93569","confirm":1},{"ts":1741161600000,"open":"2206.46","high":"2273.53","low":"2203.86","close":"2217.38","volume":"8076321.9","vol_ccy":"807632.19","vol_ccy_quote":"1806718548.16329","confirm":1},{"ts":1741176000000,"open":"2217.38","high":"2232.96","low":"2166.02","close":"2186.79","volume":"8798267.69","vol_ccy":"879826.769","vol_ccy_quote":"1933448815.72052","confirm":1},{"ts":1741190400000,"open":"2186.78","high":"2222.96","low":"2161.06","close":"2218.08","volume":"6289632.45","vol_ccy":"628963.245","vol_ccy_quote":"1379795455.18969","confirm":1},{"ts":1741204800000,"open":"2218.15","high":"2253.48","low":"2213.43","close":"2241.86","volume":"2606532.02","vol_ccy":"260653.202","vol_ccy_quote":"582154941.53029","confirm":1},{"ts":1741219200000,"open":"2241.86","high":"2297","low":"2233.29","close":"2289.95","volume":"5149563.97","vol_ccy":"514956.397","vol_ccy_quote":"1168266621.26343","confirm":1},{"ts":1741233600000,"open":"2289.95","high":"2320.73","low":"2275.71","close":"2286.24","volume":"4327982.81","vol_ccy":"432798.281","vol_ccy_quote":"994906043.61367","confirm":1},{"ts":1741248000000,"open":"2286.27","high":"2306.04","low":"2276.21","close":"2297.67","volume":"3411392.53","vol_ccy":"341139.253","vol_ccy_quote":"781723621.46677","confirm":1},{"ts":1741262400000,"open":"2297.67","high":"2298.91","low":"2208.01","close":"2257.32","volume":"9418059.19","vol_ccy":"941805.919","vol_ccy_quote":"2118367483.68745","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2175.8","close":"2198.03","volume":"6187890.87","vol_ccy":"618789.087","vol_ccy_quote":"1368286982.64706","confirm":1},{"ts":1741291200000,"open":"2198.03","high":"2229.42","low":"2191.61","close":"2202.51","volume":"3241391.51","vol_ccy":"324139.151","vol_ccy_quote":"716461621.53531","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2228","low":"2101.56","close":"2148.19","volume":"12252181.55","vol_ccy":"1225218.155","vol_ccy_quote":"2634147089.37599","confirm":1},{"ts":1741320000000,"open":"2148.19","high":"2193.87","low":"2144.4","close":"2192.3","volume":"2968900.63","vol_ccy":"296890.063","vol_ccy_quote":"645068508.10543","confirm":1},{"ts":1741334400000,"open":"2192.3","high":"2211.2","low":"2176.65","close":"2197.66","volume":"2937643.42","vol_ccy":"293764.342","vol_ccy_quote":"644622824.69292","confirm":1},{"ts":1741348800000,"open":"2197.66","high":"2258.07","low":"2165.01","close":"2209.6","volume":"12166304.85","vol_ccy":"1216630.485","vol_ccy_quote":"2684791516.27933","confirm":1},{"ts":1741363200000,"open":"2209.67","high":"2216.19","low":"2140.58","close":"2178.3","volume":"8481367.39","vol_ccy":"848136.739","vol_ccy_quote":"1841699362.77774","confirm":1},{"ts":1741377600000,"open":"2178.39","high":"2187.04","low":"2113.77","close":"2141.83","volume":"5770254.15","vol_ccy":"577025.415","vol_ccy_quote":"1238434425.37547","confirm":1},{"ts":1741392000000,"open":"2141.83","high":"2156.34","low":"2104.65","close":"2137.89","volume":"3101587.32","vol_ccy":"310158.732","vol_ccy_quote":"661536879.00402","confirm":1},{"ts":1741406400000,"open":"2137.89","high":"2152.79","low":"2131.19","close":"2137.84","volume":"1706564.11","vol_ccy":"170656.411","vol_ccy_quote":"365646659.78993","confirm":1},{"ts":1741420800000,"open":"2137.8","high":"2143.78","low":"2126.19","close":"2142","volume":"2218661.27","vol_ccy":"221866.127","vol_ccy_quote":"473461700.80275","confirm":1},{"ts":1741435200000,"open":"2142","high":"2199.12","low":"2138","close":"2181.75","volume":"5452250.39","vol_ccy":"545225.039","vol_ccy_quote":"1186101449.88656","confirm":1},{"ts":1741449600000,"open":"2181.74","high":"2235.26","low":"2160.58","close":"2224.77","volume":"4597645.82","vol_ccy":"459764.582","vol_ccy_quote":"1011251631.55472","confirm":1},{"ts":1741464000000,"open":"2224.76","high":"2226.12","low":"2193.42","close":"2203.76","volume":"1736906.03","vol_ccy":"173690.603","vol_ccy_quote":"383800647.78952","confirm":1},{"ts":1741478400000,"open":"2203.76","high":"2212.36","low":"2175.8","close":"2185.6","volume":"2039835.6","vol_ccy":"203983.56","vol_ccy_quote":"447234575.00886","confirm":1},{"ts":1741492800000,"open":"2185.6","high":"2197.8","low":"2171.16","close":"2184.73","volume":"2081302.93","vol_ccy":"208130.293","vol_ccy_quote":"454568762.87488","confirm":1},{"ts":1741507200000,"open":"2184.72","high":"2187.75","low":"2128.02","close":"2146.85","volume":"4316175.93","vol_ccy":"431617.593","vol_ccy_quote":"929857184.10657","confirm":1},{"ts":1741521600000,"open":"2146.86","high":"2146.98","low":"2083","close":"2097","volume":"6108604.79","vol_ccy":"610860.479","vol_ccy_quote":"1293251641.23388","confirm":1},{"ts":1741536000000,"open":"2097","high":"2109.63","low":"1997.01","close":"2040.38","volume":"12089385.83","vol_ccy":"1208938.583","vol_ccy_quote":"2469524796.96973","confirm":1},{"ts":1741550400000,"open":"2040.38","high":"2056.78","low":"1989","close":"2020.48","volume":"4940510.32","vol_ccy":"494051.032","vol_ccy_quote":"998745329.88591","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2070.7","low":"1994.29","close":"2057.45","volume":"5253922.31","vol_ccy":"525392.231","vol_ccy_quote":"1071635719.8901","confirm":1},{"ts":1741579200000,"open":"2057.46","high":"2079.99","low":"2054.1","close":"2075.52","volume":"2717641.53","vol_ccy":"271764.153","vol_ccy_quote":"561933357.63917","confirm":1},{"ts":1741593600000,"open":"2075.53","high":"2152.77","low":"2047.4","close":"2128.1","volume":"9306993.18","vol_ccy":"930699.318","vol_ccy_quote":"1960344523.55262","confirm":1},{"ts":1741608000000,"open":"2128.1","high":"2136.7","low":"1996.45","close":"2017.51","volume":"15091645.15","vol_ccy":"1509164.515","vol_ccy_quote":"3096472567.92424","confirm":1},{"ts":1741622400000,"open":"2017.51","high":"2025","low":"1810","close":"1869.47","volume":"24379918.63","vol_ccy":"2437991.863","vol_ccy_quote":"4661040900.01103","confirm":1},{"ts":1741636800000,"open":"1869.6","high":"1904.24","low":"1842.78","close":"1864.99","volume":"6777912.16","vol_ccy":"677791.216","vol_ccy_quote":"1271769525.68002","confirm":1},{"ts":1741651200000,"open":"1865","high":"1890.55","low":"1753","close":"1849.91","volume":"17235205.94","vol_ccy":"1723520.594","vol_ccy_quote":"3144694522.25908","confirm":1},{"ts":1741665600000,"open":"1849.9","high":"1914.3","low":"1845.35","close":"1904.21","volume":"6811585.41","vol_ccy":"681158.541","vol_ccy_quote":"1286829135.57158","confirm":1},{"ts":1741680000000,"open":"1904.21","high":"1929.72","low":"1899.38","close":"1914.2","volume":"6373880.36","vol_ccy":"637388.036","vol_ccy_quote":"1220985041.14898","confirm":1},{"ts":1741694400000,"open":"1914.21","high":"1964.02","low":"1840.02","close":"1914.59","volume":"22606465.82","vol_ccy":"2260646.582","vol_ccy_quote":"4290662488.65549","confirm":1},{"ts":1741708800000,"open":"1914.6","high":"1963.56","low":"1886.24","close":"1951.31","volume":"9391014.39","vol_ccy":"939101.439","vol_ccy_quote":"1809679006.62606","confirm":1},{"ts":1741723200000,"open":"1951.32","high":"1955.37","low":"1917.01","close":"1923.61","volume":"2505288.16","vol_ccy":"250528.816","vol_ccy_quote":"485670104.48595","confirm":1},{"ts":1741737600000,"open":"1923.61","high":"1932.76","low":"1866.51","close":"1868.82","volume":"5114045.66","vol_ccy":"511404.566","vol_ccy_quote":"972936771.62525","confirm":1},{"ts":1741752000000,"open":"1868.82","high":"1916.6","low":"1852.43","close":"1911.2","volume":"8069497.26","vol_ccy":"806949.726","vol_ccy_quote":"1517850846.41228","confirm":1},{"ts":1741766400000,"open":"1911.19","high":"1956.57","low":"1869","close":"1916.8","volume":"13955824.85","vol_ccy":"1395582.485","vol_ccy_quote":"2662302602.27777","confirm":1},{"ts":1741780800000,"open":"1916.79","high":"1949.5","low":"1828.96","close":"1869.57","volume":"14690362.76","vol_ccy":"1469036.276","vol_ccy_quote":"2773190951.47568","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1894.33","low":"1862.37","close":"1878.25","volume":"5593087.25","vol_ccy":"559308.725","vol_ccy_quote":"1049511300.63566","confirm":1},{"ts":1741809600000,"open":"1878.25","high":"1915.99","low":"1873.58","close":"1908.36","volume":"2420184.03","vol_ccy":"242018.403","vol_ccy_quote":"459576666.41172","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1917.46","low":"1882.01","close":"1886.81","volume":"3927506.4","vol_ccy":"392750.64","vol_ccy_quote":"746079862.49255","confirm":1},{"ts":1741838400000,"open":"1886.82","high":"1891.92","low":"1858","close":"1871.83","volume":"5107149.07","vol_ccy":"510714.907","vol_ccy_quote":"956090936.91777","confirm":1},{"ts":1741852800000,"open":"1871.83","high":"1905.82","low":"1853.09","close":"1900.44","volume":"8462595.59","vol_ccy":"846259.559","vol_ccy_quote":"1594570188.60604","confirm":1},{"ts":1741867200000,"open":"1900.45","high":"1924.6","low":"1863.68","close":"1875.89","volume":"10002093.23","vol_ccy":"1000209.323","vol_ccy_quote":"1889178201.94408","confirm":1},{"ts":1741881600000,"open":"1875.9","high":"1878.42","low":"1821.22","close":"1851.6","volume":"6786345.58","vol_ccy":"678634.558","vol_ccy_quote":"1254117875.8651","confirm":1},{"ts":1741896000000,"open":"1851.5","high":"1883.69","low":"1839.21","close":"1864.89","volume":"2725632.82","vol_ccy":"272563.282","vol_ccy_quote":"507536402.38003","confirm":1},{"ts":1741910400000,"open":"1864.89","high":"1895.4","low":"1861.57","close":"1889.7","volume":"2934439.7","vol_ccy":"293443.97","vol_ccy_quote":"552436624.41839","confirm":1},{"ts":1741924800000,"open":"1889.69","high":"1905.78","low":"1887.74","close":"1893.47","volume":"2600320.28","vol_ccy":"260032.028","vol_ccy_quote":"492683166.54487","confirm":1},{"ts":1741939200000,"open":"1893.48","high":"1909.3","low":"1889.42","close":"1902.5","volume":"2945489.65","vol_ccy":"294548.965","vol_ccy_quote":"559208832.52811","confirm":1},{"ts":1741953600000,"open":"1902.5","high":"1942.61","low":"1875.07","close":"1922.19","volume":"9464933.01","vol_ccy":"946493.301","vol_ccy_quote":"1809989185.61197","confirm":1},{"ts":1741968000000,"open":"1922.19","high":"1945.89","low":"1914","close":"1934.19","volume":"4109976.97","vol_ccy":"410997.697","vol_ccy_quote":"793874455.18963","confirm":1},{"ts":1741982400000,"open":"1934.19","high":"1934.94","low":"1908","close":"1911.55","volume":"2134434.39","vol_ccy":"213443.439","vol_ccy_quote":"410131798.4881","confirm":1},{"ts":1741996800000,"open":"1911.54","high":"1923.35","low":"1903.09","close":"1920.5","volume":"2279127.6","vol_ccy":"227912.76","vol_ccy_quote":"436156349.22406","confirm":1},{"ts":1742011200000,"open":"1920.5","high":"1935.57","low":"1914.49","close":"1918.09","volume":"2513104.01","vol_ccy":"251310.401","vol_ccy_quote":"483779806.63588","confirm":1},{"ts":1742025600000,"open":"1918.08","high":"1931.6","low":"1912.23","close":"1928.84","volume":"2306324.2","vol_ccy":"230632.42","vol_ccy_quote":"443319418.01091","confirm":1},{"ts":1742040000000,"open":"1928.84","high":"1939.62","low":"1922.11","close":"1937.36","volume":"2285122.07","vol_ccy":"228512.207","vol_ccy_quote":"441065293.6804","confirm":1},{"ts":1742054400000,"open":"1937.38","high":"1948.5","low":"1928.66","close":"1937.24","volume":"2451749.82","vol_ccy":"245174.982","vol_ccy_quote":"475156984.7736","confirm":1},{"ts":1742068800000,"open":"1937.24","high":"1958","low":"1936.36","close":"1937.26","volume":"1881408.11","vol_ccy":"188140.811","vol_ccy_quote":"366209067.19651","confirm":1},{"ts":1742083200000,"open":"1937.21","high":"1941.09","low":"1916.42","close":"1927.35","volume":"2271912.97","vol_ccy":"227191.297","vol_ccy_quote":"437722281.49626","confirm":1},{"ts":1742097600000,"open":"1927.34","high":"1934.26","low":"1921.5","close":"1926.42","volume":"1665037.99","vol_ccy":"166503.799","vol_ccy_quote":"321036350.39896","confirm":1},{"ts":1742112000000,"open":"1926.41","high":"1927.3","low":"1866.03","close":"1873.9","volume":"6287412.59","vol_ccy":"628741.259","vol_ccy_quote":"1192211716.77072","confirm":1},{"ts":1742126400000,"open":"1873.89","high":"1898.6","low":"1873.5","close":"1894.99","volume":"4632874.71","vol_ccy":"463287.471","vol_ccy_quote":"873670120.37028","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"1924.66","low":"1860.28","close":"1882.79","volume":"5832296.36","vol_ccy":"583229.636","vol_ccy_quote":"1107705750.93671","confirm":1},{"ts":1742155200000,"open":"1882.8","high":"1898.99","low":"1870.14","close":"1887.04","volume":"2354792.19","vol_ccy":"235479.219","vol_ccy_quote":"443936667.31518","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"1915.5","low":"1886.53","close":"1909","volume":"2882383.23","vol_ccy":"288238.323","vol_ccy_quote":"548826549.95433","confirm":1},{"ts":1742184000000,"open":"1909.01","high":"1913.19","low":"1879.37","close":"1900.98","volume":"3276065.23","vol_ccy":"327606.523","vol_ccy_quote":"621496810.39963","confirm":1},{"ts":1742198400000,"open":"1900.99","high":"1919.2","low":"1892.73","close":"1910.46","volume":"2759515.96","vol_ccy":"275951.596","vol_ccy_quote":"526555592.58695","confirm":1},{"ts":1742212800000,"open":"1910.46","high":"1942.85","low":"1888.11","close":"1919.29","volume":"8072754.29","vol_ccy":"807275.429","vol_ccy_quote":"1540347872.25439","confirm":1},{"ts":1742227200000,"open":"1919.29","high":"1952.42","low":"1907.52","close":"1942.3","volume":"4168788.3","vol_ccy":"416878.83","vol_ccy_quote":"805914559.15385","confirm":1},{"ts":1742241600000,"open":"1942.21","high":"1949.98","low":"1921.47","close":"1926.34","volume":"2144786.6","vol_ccy":"214478.66","vol_ccy_quote":"415134587.14357","confirm":1},{"ts":1742256000000,"open":"1926.35","high":"1930.51","low":"1897.2","close":"1901.31","volume":"3745124.09","vol_ccy":"374512.409","vol_ccy_quote":"715181100.60725","confirm":1},{"ts":1742270400000,"open":"1901.3","high":"1910.73","low":"1893.2","close":"1904.91","volume":"2956362.63","vol_ccy":"295636.263","vol_ccy_quote":"562609686.78659","confirm":1},{"ts":1742284800000,"open":"1904.9","high":"1913.67","low":"1885.01","close":"1892.61","volume":"3645444.08","vol_ccy":"364544.408","vol_ccy_quote":"692288188.15085","confirm":1},{"ts":1742299200000,"open":"1892.6","high":"1903.86","low":"1872.07","close":"1880.88","volume":"6857052.46","vol_ccy":"685705.246","vol_ccy_quote":"1294356263.7001","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"1909","low":"1873.4","close":"1904.53","volume":"3963997.57","vol_ccy":"396399.757","vol_ccy_quote":"747821526.13491","confirm":1},{"ts":1742328000000,"open":"1904.53","high":"1936.3","low":"1898.39","close":"1931.5","volume":"2954443.38","vol_ccy":"295444.338","vol_ccy_quote":"566863209.0735","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"1949.49","low":"1927.76","close":"1938.47","volume":"4017095.54","vol_ccy":"401709.554","vol_ccy_quote":"778346820.39351","confirm":1},{"ts":1742356800000,"open":"1938.46","high":"1943.47","low":"1930.39","close":"1932.48","volume":"2262507.02","vol_ccy":"226250.702","vol_ccy_quote":"438024589.58014","confirm":1},{"ts":1742371200000,"open":"1932.47","high":"2034.99","low":"1931.91","close":"2027.89","volume":"12076059.1","vol_ccy":"1207605.91","vol_ccy_quote":"2401197627.96004","confirm":1},{"ts":1742385600000,"open":"2027.89","high":"2057.59","low":"1995","close":"2048.9","volume":"11489947.76","vol_ccy":"1148994.776","vol_ccy_quote":"2324628775.60104","confirm":1},{"ts":1742400000000,"open":"2048.89","high":"2066.56","low":"1997.01","close":"2031.2","volume":"12009032.28","vol_ccy":"1200903.228","vol_ccy_quote":"2441618018.20645","confirm":1},{"ts":1742414400000,"open":"2031.21","high":"2070.98","low":"2028.5","close":"2056.37","volume":"3561071.23","vol_ccy":"356107.123","vol_ccy_quote":"729195623.26726","confirm":1},{"ts":1742428800000,"open":"2056.36","high":"2068.49","low":"2020.31","close":"2022.98","volume":"3786641.94","vol_ccy":"378664.194","vol_ccy_quote":"771153289.14865","confirm":1},{"ts":1742443200000,"open":"2022.98","high":"2025.82","low":"2005.25","close":"2007.49","volume":"3144381.47","vol_ccy":"314438.147","vol_ccy_quote":"633664332.60474","confirm":1},{"ts":1742457600000,"open":"2007.49","high":"2021.92","low":"1971","close":"1989","volume":"6510972.82","vol_ccy":"651097.282","vol_ccy_quote":"1298554247.69365","confirm":1},{"ts":1742472000000,"open":"1988.99","high":"2011.27","low":"1965.19","close":"1972.35","volume":"7334924.1","vol_ccy":"733492.41","vol_ccy_quote":"1458893665.54632","confirm":1},{"ts":1742486400000,"open":"1972.33","high":"1980.72","low":"1952.08","close":"1974.94","volume":"4774809.89","vol_ccy":"477480.989","vol_ccy_quote":"938852150.06088","confirm":1},{"ts":1742500800000,"open":"1974.95","high":"1985.43","low":"1971.3","close":"1983.92","volume":"1492633.6","vol_ccy":"149263.36","vol_ccy_quote":"295345241.12725","confirm":1},{"ts":1742515200000,"open":"1983.91","high":"1996.9","low":"1972.49","close":"1978.2","volume":"2863884.86","vol_ccy":"286388.486","vol_ccy_quote":"568889871.20351","confirm":1},{"ts":1742529600000,"open":"1978.19","high":"1990.3","low":"1966.19","close":"1976.91","volume":"2856620.61","vol_ccy":"285662.061","vol_ccy_quote":"564286583.826","confirm":1},{"ts":1742544000000,"open":"1976.91","high":"1982.72","low":"1956.78","close":"1967.08","volume":"3256926.68","vol_ccy":"325692.668","vol_ccy_quote":"641246308.23777","confirm":1},{"ts":1742558400000,"open":"1967.08","high":"1974.38","low":"1935.65","close":"1950.32","volume":"6413607.3","vol_ccy":"641360.73","vol_ccy_quote":"1250800910.95468","confirm":1},{"ts":1742572800000,"open":"1950.3","high":"1977.92","low":"1945.6","close":"1973.46","volume":"3097776.12","vol_ccy":"309777.612","vol_ccy_quote":"608816580.89277","confirm":1},{"ts":1742587200000,"open":"1973.45","high":"1984.24","low":"1962.21","close":"1965.89","volume":"1541823.31","vol_ccy":"154182.331","vol_ccy_quote":"304024271.49094","confirm":1},{"ts":1742601600000,"open":"1965.89","high":"1987.47","low":"1964.26","close":"1986.01","volume":"2385565.31","vol_ccy":"238556.531","vol_ccy_quote":"472332210.41046","confirm":1},{"ts":1742616000000,"open":"1986.01","high":"1993.4","low":"1983.09","close":"1984.48","volume":"1660566.76","vol_ccy":"166056.676","vol_ccy_quote":"330121579.91021","confirm":1},{"ts":1742630400000,"open":"1984.47","high":"2006.53","low":"1981.41","close":"1990.6","volume":"3802094.71","vol_ccy":"380209.471","vol_ccy_quote":"758336489.87066","confirm":1},{"ts":1742644800000,"open":"1990.59","high":"1998","low":"1981.03","close":"1986.36","volume":"2174150.51","vol_ccy":"217415.051","vol_ccy_quote":"432416233.24389","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"2000.76","low":"1982.17","close":"1995.99","volume":"1763250.95","vol_ccy":"176325.095","vol_ccy_quote":"351269801.50843","confirm":1},{"ts":1742673600000,"open":"1996","high":"2004.21","low":"1973.68","close":"1980.5","volume":"2251136.93","vol_ccy":"225113.693","vol_ccy_quote":"447336720.87726","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"2008.89","low":"1976.67","close":"2008.2","volume":"2506352.11","vol_ccy":"250635.211","vol_ccy_quote":"500292941.77767","confirm":1},{"ts":1742702400000,"open":"2008.2","high":"2021.27","low":"1992.56","close":"2008.2","volume":"2991355.67","vol_ccy":"299135.567","vol_ccy_quote":"599455313.64569","confirm":1},{"ts":1742716800000,"open":"2008.19","high":"2021.27","low":"2002.08","close":"2008.17","volume":"2966045.63","vol_ccy":"296604.563","vol_ccy_quote":"596893093.6037","confirm":1},{"ts":1742731200000,"open":"2008.18","high":"2020.68","low":"2002","close":"2007.24","volume":"3536587.84","vol_ccy":"353658.784","vol_ccy_quote":"710915502.23687","confirm":1},{"ts":1742745600000,"open":"2007.24","high":"2008.84","low":"1987.13","close":"1996.36","volume":"2762880.54","vol_ccy":"276288.054","vol_ccy_quote":"551926461.37752","confirm":1},{"ts":1742760000000,"open":"1996.36","high":"2007.65","low":"1980.01","close":"2006.26","volume":"2353781.88","vol_ccy":"235378.188","vol_ccy_quote":"469092751.04934","confirm":1},{"ts":1742774400000,"open":"2006.26","high":"2021.9","low":"1977.49","close":"2014.61","volume":"5500106.78","vol_ccy":"550010.678","vol_ccy_quote":"1099839425.52536","confirm":1},{"ts":1742788800000,"open":"2014.61","high":"2079.65","low":"2014.61","close":"2069.24","volume":"7610629.31","vol_ccy":"761062.931","vol_ccy_quote":"1561578612.3517","confirm":1},{"ts":1742803200000,"open":"2069.25","high":"2104.99","low":"2068.96","close":"2092.9","volume":"5897832.12","vol_ccy":"589783.212","vol_ccy_quote":"1232317787.21711","confirm":1},{"ts":1742817600000,"open":"2092.91","high":"2104","low":"2073.65","close":"2089.85","volume":"6415716.34","vol_ccy":"641571.634","vol_ccy_quote":"1338138446.04172","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2101.68","low":"2067.4","close":"2088.8","volume":"4771600.66","vol_ccy":"477160.066","vol_ccy_quote":"995403927.49563","confirm":1},{"ts":1742846400000,"open":"2088.71","high":"2095.47","low":"2068.2","close":"2081.31","volume":"2018088.9","vol_ccy":"201808.89","vol_ccy_quote":"419781459.73206","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"2041.25","close":"2043.25","volume":"5215324.94","vol_ccy":"521532.494","vol_ccy_quote":"1077251799.03944","confirm":1},{"ts":1742875200000,"open":"2043.25","high":"2067.36","low":"2036.02","close":"2055.88","volume":"4121068.94","vol_ccy":"412106.894","vol_ccy_quote":"845262630.93938","confirm":1},{"ts":1742889600000,"open":"2055.88","high":"2076","low":"2053.42","close":"2068.44","volume":"3099491.69","vol_ccy":"309949.169","vol_ccy_quote":"640523277.80878","confirm":1},{"ts":1742904000000,"open":"2068.43","high":"2081","low":"2051.67","close":"2067.51","volume":"5959057.17","vol_ccy":"595905.717","vol_ccy_quote":"1232235730.88462","confirm":1},{"ts":1742918400000,"open":"2067.51","high":"2083.94","low":"2056.4","close":"2075.92","volume":"3793361.45","vol_ccy":"379336.145","vol_ccy_quote":"785276359.26777","confirm":1},{"ts":1742932800000,"open":"2075.92","high":"2083.7","low":"2053","close":"2066.39","volume":"3228882.69","vol_ccy":"322888.269","vol_ccy_quote":"667779907.14384","confirm":1},{"ts":1742947200000,"open":"2066.39","high":"2079","low":"2042.54","close":"2049.29","volume":"4229639.64","vol_ccy":"422963.964","vol_ccy_quote":"871971697.26179","confirm":1},{"ts":1742961600000,"open":"2049.29","high":"2072","low":"2047.22","close":"2069.34","volume":"3329400.57","vol_ccy":"332940.057","vol_ccy_quote":"686251461.65687","confirm":1},{"ts":1742976000000,"open":"2069.33","high":"2075.91","low":"2057.04","close":"2068.59","volume":"2837573.04","vol_ccy":"283757.304","vol_ccy_quote":"586509483.05774","confirm":1},{"ts":1742990400000,"open":"2068.6","high":"2070.55","low":"2006.39","close":"2012.6","volume":"8882476.58","vol_ccy":"888247.658","vol_ccy_quote":"1803957333.42932","confirm":1},{"ts":1743004800000,"open":"2012.6","high":"2022.66","low":"1981.3","close":"1999.77","volume":"5909748.02","vol_ccy":"590974.802","vol_ccy_quote":"1183448727.34775","confirm":1},{"ts":1743019200000,"open":"1999.7","high":"2017.88","low":"1991.41","close":"2009.42","volume":"3020439.66","vol_ccy":"302043.966","vol_ccy_quote":"605820965.86373","confirm":1},{"ts":1743033600000,"open":"2009.41","high":"2037.49","low":"2006.72","close":"2031.4","volume":"3633752.94","vol_ccy":"363375.294","vol_ccy_quote":"735644539.27954","confirm":1},{"ts":1743048000000,"open":"2031.4","high":"2032.92","low":"2021.05","close":"2026.2","volume":"1913003.39","vol_ccy":"191300.339","vol_ccy_quote":"387689444.65116","confirm":1},{"ts":1743062400000,"open":"2026.2","high":"2036.41","low":"2012.19","close":"2016.51","volume":"3938667.02","vol_ccy":"393866.702","vol_ccy_quote":"797350709.08422","confirm":1},{"ts":1743076800000,"open":"2016.51","high":"2026.65","low":"1986.58","close":"2005.6","volume":"8471050.93","vol_ccy":"847105.093","vol_ccy_quote":"1701802133.58402","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2015.28","low":"1992.61","close":"2004.34","volume":"3044741.28","vol_ccy":"304474.128","vol_ccy_quote":"610724591.50955","confirm":1},{"ts":1743105600000,"open":"2004.34","high":"2020","low":"1999.25","close":"2004","volume":"1830382.36","vol_ccy":"183038.236","vol_ccy_quote":"367693496.2014","confirm":1},{"ts":1743120000000,"open":"2004","high":"2016.32","low":"1991.08","close":"2000.29","volume":"3191256.44","vol_ccy":"319125.644","vol_ccy_quote":"639468088.8516","confirm":1},{"ts":1743134400000,"open":"2000.28","high":"2005","low":"1900.27","close":"1909.79","volume":"13441160.26","vol_ccy":"1344116.026","vol_ccy_quote":"2599080810.85163","confirm":1},{"ts":1743148800000,"open":"1909.8","high":"1925","low":"1853.81","close":"1900.35","volume":"7756675.43","vol_ccy":"775667.543","vol_ccy_quote":"1472718023.09889","confirm":1},{"ts":1743163200000,"open":"1900.34","high":"1904.42","low":"1871.46","close":"1872.36","volume":"7742688.43","vol_ccy":"774268.843","vol_ccy_quote":"1461565853.87555","confirm":1},{"ts":1743177600000,"open":"1872.37","high":"1887.5","low":"1861.64","close":"1874.21","volume":"4534356.83","vol_ccy":"453435.683","vol_ccy_quote":"850007315.94418","confirm":1},{"ts":1743192000000,"open":"1874.21","high":"1902","low":"1873.6","close":"1897.23","volume":"3037645.81","vol_ccy":"303764.581","vol_ccy_quote":"573643165.34685","confirm":1},{"ts":1743206400000,"open":"1897.24","high":"1913.81","low":"1885.72","close":"1900","volume":"3782643.04","vol_ccy":"378264.304","vol_ccy_quote":"719532620.23693","confirm":1},{"ts":1743220800000,"open":"1899.99","high":"1905.39","low":"1875.33","close":"1880.52","volume":"2906446.24","vol_ccy":"290644.624","vol_ccy_quote":"548279196.58783","confirm":1},{"ts":1743235200000,"open":"1880.51","high":"1887.79","low":"1832.74","close":"1844.72","volume":"7887954.36","vol_ccy":"788795.436","vol_ccy_quote":"1466498925.28164","confirm":1},{"ts":1743249600000,"open":"1844.72","high":"1864","low":"1833.01","close":"1840.27","volume":"4999520.81","vol_ccy":"499952.081","vol_ccy_quote":"924705720.04012","confirm":1},{"ts":1743264000000,"open":"1840.26","high":"1848.3","low":"1796.08","close":"1827.79","volume":"10964343.92","vol_ccy":"1096434.392","vol_ccy_quote":"1995084514.09772","confirm":1},{"ts":1743278400000,"open":"1827.79","high":"1830.99","low":"1811.4","close":"1828.42","volume":"3249985.67","vol_ccy":"324998.567","vol_ccy_quote":"591332435.45725","confirm":1},{"ts":1743292800000,"open":"1828.43","high":"1844.72","low":"1812.14","close":"1834.3","volume":"4134904.31","vol_ccy":"413490.431","vol_ccy_quote":"757978350.39853","confirm":1},{"ts":1743307200000,"open":"1834.31","high":"1846.76","low":"1832.22","close":"1837.79","volume":"2316795.06","vol_ccy":"231679.506","vol_ccy_quote":"426181652.3224","confirm":1},{"ts":1743321600000,"open":"1837.78","high":"1849.3","low":"1825.52","close":"1833.33","volume":"3754119.81","vol_ccy":"375411.981","vol_ccy_quote":"689637286.61059","confirm":1},{"ts":1743336000000,"open":"1833.33","high":"1840.79","low":"1788","close":"1813.62","volume":"6891066.28","vol_ccy":"689106.628","vol_ccy_quote":"1251277937.17631","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1834.88","low":"1786","close":"1814.4","volume":"7538016.05","vol_ccy":"753801.605","vol_ccy_quote":"1363506931.74499","confirm":1},{"ts":1743364800000,"open":"1814.4","high":"1821.9","low":"1766.6","close":"1807.87","volume":"5424571.09","vol_ccy":"542457.109","vol_ccy_quote":"975004697.58172","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1823.8","low":"1776.41","close":"1798.66","volume":"7285511.76","vol_ccy":"728551.176","vol_ccy_quote":"1314746215.90233","confirm":1},{"ts":1743393600000,"open":"1798.66","high":"1813.99","low":"1789.09","close":"1798.74","volume":"4210169.64","vol_ccy":"421016.964","vol_ccy_quote":"758738271.31393","confirm":1},{"ts":1743408000000,"open":"1798.74","high":"1820","low":"1778","close":"1813.6","volume":"7623372.12","vol_ccy":"762337.212","vol_ccy_quote":"1370621404.38587","confirm":1},{"ts":1743422400000,"open":"1813.59","high":"1854.5","low":"1794","close":"1842.02","volume":"12696362.36","vol_ccy":"1269636.236","vol_ccy_quote":"2320784702.58128","confirm":1},{"ts":1743436800000,"open":"1842.02","high":"1847.75","low":"1817.23","close":"1827.88","volume":"5517315.47","vol_ccy":"551731.547","vol_ccy_quote":"1012442118.03575","confirm":1},{"ts":1743451200000,"open":"1827.81","high":"1835.01","low":"1816.56","close":"1822.61","volume":"2303460.68","vol_ccy":"230346.068","vol_ccy_quote":"420370733.16522","confirm":1},{"ts":1743465600000,"open":"1822.6","high":"1843.76","low":"1817.81","close":"1834.99","volume":"3406022.22","vol_ccy":"340602.222","vol_ccy_quote":"623691622.11029","confirm":1},{"ts":1743480000000,"open":"1835","high":"1868","low":"1832.04","close":"1854.36","volume":"4717141.15","vol_ccy":"471714.115","vol_ccy_quote":"873500998.26688","confirm":1},{"ts":1743494400000,"open":"1854.36","high":"1893.3","low":"1854","close":"1862.3","volume":"7300444.24","vol_ccy":"730044.424","vol_ccy_quote":"1369721706.58734","confirm":1},{"ts":1743508800000,"open":"1862.31","high":"1928.89","low":"1842.18","close":"1918.48","volume":"14199465.6","vol_ccy":"1419946.56","vol_ccy_quote":"2675789961.57266","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1924.45","low":"1901.52","close":"1910.25","volume":"4700789.77","vol_ccy":"470078.977","vol_ccy_quote":"898921076.11682","confirm":1},{"ts":1743537600000,"open":"1910.25","high":"1923.77","low":"1896.92","close":"1905.33","volume":"2762242.88","vol_ccy":"276224.288","vol_ccy_quote":"527893727.19304","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1909","low":"1872.27","close":"1876.31","volume":"4649993.1","vol_ccy":"464999.31","vol_ccy_quote":"877403122.42654","confirm":1},{"ts":1743566400000,"open":"1876.31","high":"1883.25","low":"1851.6","close":"1865.06","volume":"5323827.64","vol_ccy":"532382.764","vol_ccy_quote":"991421253.71956","confirm":1},{"ts":1743580800000,"open":"1865.06","high":"1888.79","low":"1862.57","close":"1868.84","volume":"4591905.88","vol_ccy":"459190.588","vol_ccy_quote":"861348499.97476","confirm":1},{"ts":1743595200000,"open":"1868.84","high":"1919.5","low":"1853.53","close":"1901.1","volume":"13437863.15","vol_ccy":"1343786.315","vol_ccy_quote":"2533519822.85652","confirm":1},{"ts":1743609600000,"open":"1901.09","high":"1916.7","low":"1882.3","close":"1911.75","volume":"5599034.91","vol_ccy":"559903.491","vol_ccy_quote":"1064094034.81483","confirm":1},{"ts":1743624000000,"open":"1911.76","high":"1957.3","low":"1781.58","close":"1795.01","volume":"19609588.78","vol_ccy":"1960958.878","vol_ccy_quote":"3658532207.25978","confirm":1},{"ts":1743638400000,"open":"1795","high":"1835.5","low":"1789","close":"1824.67","volume":"5974883.99","vol_ccy":"597488.399","vol_ccy_quote":"1087119726.05763","confirm":1},{"ts":1743652800000,"open":"1824.66","high":"1845.66","low":"1806.75","close":"1815.21","volume":"5139709.21","vol_ccy":"513970.921","vol_ccy_quote":"937434299.39254","confirm":1},{"ts":1743667200000,"open":"1815.2","high":"1825.3","low":"1786.77","close":"1795.5","volume":"5498351.77","vol_ccy":"549835.177","vol_ccy_quote":"992436637.60421","confirm":1},{"ts":1743681600000,"open":"1795.49","high":"1800.7","low":"1748","close":"1782.48","volume":"14092409.45","vol_ccy":"1409240.945","vol_ccy_quote":"2497003582.68512","confirm":1},{"ts":1743696000000,"open":"1782.49","high":"1799.73","low":"1767.19","close":"1787.34","volume":"4842015.41","vol_ccy":"484201.541","vol_ccy_quote":"862982011.42592","confirm":1},{"ts":1743710400000,"open":"1787.35","high":"1822.47","low":"1779.66","close":"1817.34","volume":"3254287.63","vol_ccy":"325428.763","vol_ccy_quote":"587594321.01963","confirm":1},{"ts":1743724800000,"open":"1817.36","high":"1823.68","low":"1771.5","close":"1793.1","volume":"5637352.68","vol_ccy":"563735.268","vol_ccy_quote":"1013218468.52385","confirm":1},{"ts":1743739200000,"open":"1793.09","high":"1822","low":"1784.06","close":"1817.77","volume":"4857376.96","vol_ccy":"485737.696","vol_ccy_quote":"876376852.78938","confirm":1},{"ts":1743753600000,"open":"1817.77","high":"1835.91","low":"1758.27","close":"1784.2","volume":"11446772.91","vol_ccy":"1144677.291","vol_ccy_quote":"2059908826.59586","confirm":1},{"ts":1743768000000,"open":"1784.15","high":"1821.96","low":"1769.22","close":"1795.37","volume":"14640746.08","vol_ccy":"1464074.608","vol_ccy_quote":"2623732516.84274","confirm":1},{"ts":1743782400000,"open":"1795.37","high":"1829","low":"1783.12","close":"1810.25","volume":"7087847.24","vol_ccy":"708784.724","vol_ccy_quote":"1280261346.94359","confirm":1},{"ts":1743796800000,"open":"1810.25","high":"1828","low":"1807.67","close":"1817.01","volume":"2409225.86","vol_ccy":"240922.586","vol_ccy_quote":"437630813.47781","confirm":1},{"ts":1743811200000,"open":"1817.01","high":"1827.59","low":"1809.19","close":"1810.02","volume":"2124275.02","vol_ccy":"212427.502","vol_ccy_quote":"386232029.74553","confirm":1},{"ts":1743825600000,"open":"1810.01","high":"1816.03","low":"1803.77","close":"1813.53","volume":"1739648.3","vol_ccy":"173964.83","vol_ccy_quote":"314972908.17464","confirm":1},{"ts":1743840000000,"open":"1813.53","high":"1822.4","low":"1806.5","close":"1807.65","volume":"2418753.9","vol_ccy":"241875.39","vol_ccy_quote":"438930145.81535","confirm":1},{"ts":1743854400000,"open":"1807.64","high":"1808.58","low":"1778.02","close":"1782.27","volume":"5491492.86","vol_ccy":"549149.286","vol_ccy_quote":"983632905.51445","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1795.75","low":"1779.6","close":"1782.22","volume":"2097385.63","vol_ccy":"209738.563","vol_ccy_quote":"374928430.49083","confirm":1},{"ts":1743883200000,"open":"1782.22","high":"1810.56","low":"1763.05","close":"1805.77","volume":"3865686.95","vol_ccy":"386568.695","vol_ccy_quote":"692032877.51684","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1801.73","close":"1810","volume":"2866767.26","vol_ccy":"286676.726","vol_ccy_quote":"518512297.34779","confirm":1},{"ts":1743912000000,"open":"1810","high":"1813.67","low":"1790","close":"1798.01","volume":"2509612.69","vol_ccy":"250961.269","vol_ccy_quote":"452639464.82364","confirm":1},{"ts":1743926400000,"open":"1798.01","high":"1798.39","low":"1782.03","close":"1789.38","volume":"3367197.47","vol_ccy":"336719.747","vol_ccy_quote":"602731592.84392","confirm":1},{"ts":1743940800000,"open":"1789.37","high":"1792.5","low":"1735.86","close":"1759.73","volume":"10968837.26","vol_ccy":"1096883.726","vol_ccy_quote":"1933499155.22703","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1602.06","close":"1626.07","volume":"33810540.03","vol_ccy":"3381054.003","vol_ccy_quote":"5623742365.27333","confirm":1},{"ts":1743969600000,"open":"1626.18","high":"1631.38","low":"1535.3","close":"1580.77","volume":"24163981.65","vol_ccy":"2416398.165","vol_ccy_quote":"3818713404.79999","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1614.35","low":"1520.01","close":"1543.67","volume":"18339841.37","vol_ccy":"1833984.137","vol_ccy_quote":"2885047983.05404","confirm":1},{"ts":1743998400000,"open":"1543.67","high":"1561.7","low":"1411","close":"1460.13","volume":"34704729","vol_ccy":"3470472.9","vol_ccy_quote":"5151795011.81102","confirm":1},{"ts":1744012800000,"open":"1460.12","high":"1521.28","low":"1455.33","close":"1482.96","volume":"22277104.66","vol_ccy":"2227710.466","vol_ccy_quote":"3325239685.16639","confirm":1},{"ts":1744027200000,"open":"1482.99","high":"1639.83","low":"1477.66","close":"1556.46","volume":"47738985.24","vol_ccy":"4773898.524","vol_ccy_quote":"7413097081.35482","confirm":1},{"ts":1744041600000,"open":"1556.45","high":"1572.8","low":"1526.07","close":"1545.44","volume":"12576630.15","vol_ccy":"1257663.015","vol_ccy_quote":"1950946691.95697","confirm":1},{"ts":1744056000000,"open":"1545.51","high":"1585.33","low":"1545.03","close":"1553.2","volume":"5462617.99","vol_ccy":"546261.799","vol_ccy_quote":"856833960.11124","confirm":1},{"ts":1744070400000,"open":"1553.19","high":"1618.9","low":"1541.08","close":"1584.78","volume":"10375817.22","vol_ccy":"1037581.722","vol_ccy_quote":"1642207327.3847","confirm":1},{"ts":1744084800000,"open":"1584.78","high":"1602.81","low":"1561.83","close":"1570.91","volume":"6131290.15","vol_ccy":"613129.015","vol_ccy_quote":"970940500.01114","confirm":1},{"ts":1744099200000,"open":"1570.9","high":"1590.48","low":"1554.07","close":"1588.29","volume":"6429099.66","vol_ccy":"642909.966","vol_ccy_quote":"1009986593.36736","confirm":1},{"ts":1744113600000,"open":"1588.29","high":"1593.67","low":"1518.01","close":"1531.36","volume":"16456425.03","vol_ccy":"1645642.503","vol_ccy_quote":"2559504656.78007","confirm":1},{"ts":1744128000000,"open":"1531.36","high":"1533","low":"1454.29","close":"1466.91","volume":"21657198.94","vol_ccy":"2165719.894","vol_ccy_quote":"3210747834.55642","confirm":1},{"ts":1744142400000,"open":"1466.92","high":"1486.51","low":"1444.6","close":"1473.6","volume":"7396276.77","vol_ccy":"739627.677","vol_ccy_quote":"1085158662.13742","confirm":1},{"ts":1744156800000,"open":"1473.59","high":"1482.87","low":"1384.06","close":"1418.61","volume":"20783791.15","vol_ccy":"2078379.115","vol_ccy_quote":"2969908645.55734","confirm":1},{"ts":1744171200000,"open":"1418.58","high":"1492.76","low":"1414.52","close":"1483.41","volume":"14214166.73","vol_ccy":"1421416.673","vol_ccy_quote":"2073459627.85816","confirm":1},{"ts":1744185600000,"open":"1483.42","high":"1496.57","low":"1445.01","close":"1455.6","volume":"14753914.89","vol_ccy":"1475391.489","vol_ccy_quote":"2167906556.50111","confirm":1},{"ts":1744200000000,"open":"1455.6","high":"1501.99","low":"1440.26","close":"1485.4","volume":"18320244.39","vol_ccy":"1832024.439","vol_ccy_quote":"2706696969.83096","confirm":1},{"ts":1744214400000,"open":"1485.4","high":"1674.69","low":"1482.01","close":"1640.61","volume":"37656893.69","vol_ccy":"3765689.369","vol_ccy_quote":"5979766416.40994","confirm":1},{"ts":1744228800000,"open":"1640.64","high":"1689.87","low":"1640.18","close":"1669.44","volume":"7355755.53","vol_ccy":"735575.553","vol_ccy_quote":"1226563803.89699","confirm":1},{"ts":1744243200000,"open":"1669.44","high":"1670","low":"1601.81","close":"1617.31","volume":"7567886.29","vol_ccy":"756788.629","vol_ccy_quote":"1235151493.90498","confirm":1},{"ts":1744257600000,"open":"1617.3","high":"1626.49","low":"1582.78","close":"1595.51","volume":"7438593.47","vol_ccy":"743859.347","vol_ccy_quote":"1195692747.53188","confirm":1},{"ts":1744272000000,"open":"1595.52","high":"1606.96","low":"1580.35","close":"1594.82","volume":"6535368.17","vol_ccy":"653536.817","vol_ccy_quote":"1041667929.91301","confirm":1},{"ts":1744286400000,"open":"1594.81","high":"1628","low":"1483.55","close":"1495.99","volume":"28092110.9","vol_ccy":"2809211.09","vol_ccy_quote":"4374606430.74801","confirm":1},{"ts":1744300800000,"open":"1496","high":"1532.34","low":"1471.72","close":"1514.26","volume":"16280612.01","vol_ccy":"1628061.201","vol_ccy_quote":"2447116035.30757","confirm":1},{"ts":1744315200000,"open":"1514.23","high":"1533.5","low":"1513.84","close":"1522.48","volume":"3635023.21","vol_ccy":"363502.321","vol_ccy_quote":"554156838.33689","confirm":1},{"ts":1744329600000,"open":"1522.47","high":"1551.34","low":"1504.49","close":"1544.66","volume":"7857602.99","vol_ccy":"785760.299","vol_ccy_quote":"1204625768.03512","confirm":1},{"ts":1744344000000,"open":"1544.64","high":"1563.49","low":"1540.74","close":"1552.79","volume":"5884710.1","vol_ccy":"588471.01","vol_ccy_quote":"912785528.24276","confirm":1},{"ts":1744358400000,"open":"1552.79","high":"1584.99","low":"1538.02","close":"1558.83","volume":"11101757.76","vol_ccy":"1110175.776","vol_ccy_quote":"1732799029.10616","confirm":1},{"ts":1744372800000,"open":"1558.83","high":"1581.78","low":"1541.03","close":"1565.61","volume":"11476041.48","vol_ccy":"1147604.148","vol_ccy_quote":"1792011000.23957","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1592.4","low":"1555.61","close":"1565.7","volume":"7051970.48","vol_ccy":"705197.048","vol_ccy_quote":"1109221094.13868","confirm":1},{"ts":1744401600000,"open":"1565.67","high":"1587","low":"1558.06","close":"1566.5","volume":"2931695.55","vol_ccy":"293169.555","vol_ccy_quote":"460565897.43116","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1569.7","low":"1545.1","close":"1554.48","volume":"3719662.53","vol_ccy":"371966.253","vol_ccy_quote":"578665628.84711","confirm":1},{"ts":1744430400000,"open":"1554.49","high":"1585.64","low":"1550.42","close":"1581.97","volume":"4501119.64","vol_ccy":"450111.964","vol_ccy_quote":"706877138.0907","confirm":1},{"ts":1744444800000,"open":"1581.97","high":"1607.37","low":"1580.81","close":"1593.97","volume":"5830370.19","vol_ccy":"583037.019","vol_ccy_quote":"929936599.21748","confirm":1},{"ts":1744459200000,"open":"1593.96","high":"1669.87","low":"1590.55","close":"1655.78","volume":"14966721.08","vol_ccy":"1496672.108","vol_ccy_quote":"2449488837.28063","confirm":1},{"ts":1744473600000,"open":"1655.78","high":"1662.4","low":"1628.3","close":"1642.95","volume":"6724860.51","vol_ccy":"672486.051","vol_ccy_quote":"1105520631.56745","confirm":1},{"ts":1744488000000,"open":"1642.95","high":"1660.48","low":"1641.33","close":"1644.31","volume":"2525439.57","vol_ccy":"252543.957","vol_ccy_quote":"416733235.94901","confirm":1},{"ts":1744502400000,"open":"1644.32","high":"1650.36","low":"1606.31","close":"1624.23","volume":"6158347.32","vol_ccy":"615834.732","vol_ccy_quote":"1002022195.63119","confirm":1},{"ts":1744516800000,"open":"1624.22","high":"1624.5","low":"1596.62","close":"1613.28","volume":"5452449.16","vol_ccy":"545244.916","vol_ccy_quote":"878930059.2354","confirm":1},{"ts":1744531200000,"open":"1613.28","high":"1628","low":"1590.01","close":"1604.18","volume":"6172694.28","vol_ccy":"617269.428","vol_ccy_quote":"994577818.91675","confirm":1},{"ts":1744545600000,"open":"1604.26","high":"1609.54","low":"1566","close":"1586.72","volume":"9490953.42","vol_ccy":"949095.342","vol_ccy_quote":"1505818625.71961","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1650","low":"1561.01","close":"1590.25","volume":"14051022.81","vol_ccy":"1405102.281","vol_ccy_quote":"2263965458.20429","confirm":1},{"ts":1744574400000,"open":"1590.24","high":"1617.26","low":"1572.06","close":"1597.82","volume":"6551826.23","vol_ccy":"655182.623","vol_ccy_quote":"1043818184.13891","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1660.48","low":"1595.69","close":"1630","volume":"8389710.51","vol_ccy":"838971.051","vol_ccy_quote":"1367290498.9099","confirm":1},{"ts":1744603200000,"open":"1630.01","high":"1642.69","low":"1612.44","close":"1635.76","volume":"6430094.29","vol_ccy":"643009.429","vol_ccy_quote":"1046577469.78359","confirm":1},{"ts":1744617600000,"open":"1635.76","high":"1692.78","low":"1629.35","close":"1675.51","volume":"11222383.27","vol_ccy":"1122238.327","vol_ccy_quote":"1865322322.46009","confirm":1},{"ts":1744632000000,"open":"1675.5","high":"1689.99","low":"1618.32","close":"1628","volume":"14507215.21","vol_ccy":"1450721.521","vol_ccy_quote":"2404662295.07466","confirm":1},{"ts":1744646400000,"open":"1628.01","high":"1652.22","low":"1614.4","close":"1636.76","volume":"7577875.4","vol_ccy":"757787.54","vol_ccy_quote":"1238904318.4289","confirm":1},{"ts":1744660800000,"open":"1636.8","high":"1638.62","low":"1605.74","close":"1623.72","volume":"3625631.6","vol_ccy":"362563.16","vol_ccy_quote":"588723499.441","confirm":1},{"ts":1744675200000,"open":"1623.71","high":"1644.3","low":"1614.77","close":"1638.09","volume":"5722831.76","vol_ccy":"572283.176","vol_ccy_quote":"932902788.82999","confirm":1},{"ts":1744689600000,"open":"1638.08","high":"1648.59","low":"1632.39","close":"1644.94","volume":"3923274.08","vol_ccy":"392327.408","vol_ccy_quote":"643829542.35774","confirm":1},{"ts":1744704000000,"open":"1644.94","high":"1652.79","low":"1622.3","close":"1632.11","volume":"6443083.55","vol_ccy":"644308.355","vol_ccy_quote":"1055063291.67227","confirm":1},{"ts":1744718400000,"open":"1632.12","high":"1661.31","low":"1601","close":"1621.11","volume":"13359880.29","vol_ccy":"1335988.029","vol_ccy_quote":"2176575950.12425","confirm":1},{"ts":1744732800000,"open":"1621.11","high":"1628.26","low":"1596","close":"1607.15","volume":"5242690.35","vol_ccy":"524269.035","vol_ccy_quote":"846524805.08041","confirm":1},{"ts":1744747200000,"open":"1607.16","high":"1615","low":"1582.65","close":"1588.6","volume":"4211036.73","vol_ccy":"421103.673","vol_ccy_quote":"671979473.65453","confirm":1},{"ts":1744761600000,"open":"1588.59","high":"1604.32","low":"1576.01","close":"1591","volume":"5061104.94","vol_ccy":"506110.494","vol_ccy_quote":"805516045.7357","confirm":1},{"ts":1744776000000,"open":"1591.01","high":"1593.9","low":"1550.73","close":"1564.29","volume":"9002791.88","vol_ccy":"900279.188","vol_ccy_quote":"1416711174.77629","confirm":1},{"ts":1744790400000,"open":"1564.36","high":"1586.54","low":"1556.37","close":"1584","volume":"5989443.38","vol_ccy":"598944.338","vol_ccy_quote":"943047467.90458","confirm":1},{"ts":1744804800000,"open":"1583.99","high":"1614.74","low":"1566.4","close":"1590.8","volume":"10512128.27","vol_ccy":"1051212.827","vol_ccy_quote":"1668991091.65887","confirm":1},{"ts":1744819200000,"open":"1590.8","high":"1613","low":"1536","close":"1588.66","volume":"15679695.38","vol_ccy":"1567969.538","vol_ccy_quote":"2465987024.02792","confirm":1},{"ts":1744833600000,"open":"1588.66","high":"1598.91","low":"1569.77","close":"1577.39","volume":"3787207.24","vol_ccy":"378720.724","vol_ccy_quote":"600168991.45939","confirm":1},{"ts":1744848000000,"open":"1577.38","high":"1595.43","low":"1574.71","close":"1584.86","volume":"3614563.15","vol_ccy":"361456.315","vol_ccy_quote":"573151206.27708","confirm":1},{"ts":1744862400000,"open":"1584.86","high":"1610.73","low":"1580.8","close":"1601.69","volume":"5322774.1","vol_ccy":"532277.41","vol_ccy_quote":"851312571.61917","confirm":1},{"ts":1744876800000,"open":"1601.68","high":"1604.34","low":"1588.53","close":"1593.35","volume":"3638205.18","vol_ccy":"363820.518","vol_ccy_quote":"580323429.29548","confirm":1},{"ts":1744891200000,"open":"1593.36","high":"1603.49","low":"1562.26","close":"1583.1","volume":"8996906.83","vol_ccy":"899690.683","vol_ccy_quote":"1425063507.07026","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1617.7","low":"1576.43","close":"1581.26","volume":"11381812.23","vol_ccy":"1138181.223","vol_ccy_quote":"1821137196.77317","confirm":1},{"ts":1744920000000,"open":"1581.2","high":"1591.84","low":"1578.57","close":"1583.71","volume":"2819094.29","vol_ccy":"281909.429","vol_ccy_quote":"447020540.83432","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1589.62","low":"1577.1","close":"1584.19","volume":"2603989.28","vol_ccy":"260398.928","vol_ccy_quote":"412234172.55222","confirm":1},{"ts":1744948800000,"open":"1584.18","high":"1585.57","low":"1573.28","close":"1584.18","volume":"2689109.98","vol_ccy":"268910.998","vol_ccy_quote":"424766057.40334","confirm":1},{"ts":1744963200000,"open":"1584.18","high":"1592.96","low":"1582.06","close":"1590.69","volume":"2915711.22","vol_ccy":"291571.122","vol_ccy_quote":"462857980.27573","confirm":1},{"ts":1744977600000,"open":"1590.69","high":"1597.62","low":"1578.4","close":"1582.94","volume":"4068128.16","vol_ccy":"406812.816","vol_ccy_quote":"646233607.56773","confirm":1},{"ts":1744992000000,"open":"1582.95","high":"1595.34","low":"1581.62","close":"1593.4","volume":"2433763.75","vol_ccy":"243376.375","vol_ccy_quote":"386929438.37877","confirm":1},{"ts":1745006400000,"open":"1593.4","high":"1601.84","low":"1587.03","close":"1588.71","volume":"1919158.32","vol_ccy":"191915.832","vol_ccy_quote":"305943105.75373","confirm":1},{"ts":1745020800000,"open":"1588.71","high":"1600.82","low":"1585.13","close":"1597.75","volume":"2548175.36","vol_ccy":"254817.536","vol_ccy_quote":"405957353.08956","confirm":1},{"ts":1745035200000,"open":"1597.76","high":"1613.67","low":"1595.48","close":"1600.99","volume":"3739520.48","vol_ccy":"373952.048","vol_ccy_quote":"599537601.99699","confirm":1},{"ts":1745049600000,"open":"1600.99","high":"1606.51","low":"1593.52","close":"1597","volume":"2540803.42","vol_ccy":"254080.342","vol_ccy_quote":"406380917.22406","confirm":1},{"ts":1745064000000,"open":"1597","high":"1612.69","low":"1595.09","close":"1607.28","volume":"3232137.89","vol_ccy":"323213.789","vol_ccy_quote":"518662338.08496","confirm":1},{"ts":1745078400000,"open":"1607.28","high":"1633","low":"1598.1","close":"1614.87","volume":"5151281.92","vol_ccy":"515128.192","vol_ccy_quote":"831512026.53941","confirm":1},{"ts":1745092800000,"open":"1614.87","high":"1622.49","low":"1610.8","close":"1613.31","volume":"1630219.22","vol_ccy":"163021.922","vol_ccy_quote":"263566660.91163","confirm":1},{"ts":1745107200000,"open":"1613.3","high":"1619.29","low":"1607.6","close":"1611.96","volume":"2344852.62","vol_ccy":"234485.262","vol_ccy_quote":"378388406.85943","confirm":1},{"ts":1745121600000,"open":"1611.96","high":"1617.61","low":"1585.82","close":"1597.56","volume":"4565528.77","vol_ccy":"456552.877","vol_ccy_quote":"730830051.70426","confirm":1},{"ts":1745136000000,"open":"1597.55","high":"1597.85","low":"1565.01","close":"1572.73","volume":"6738596.95","vol_ccy":"673859.695","vol_ccy_quote":"1065099334.8018","confirm":1},{"ts":1745150400000,"open":"1572.72","high":"1584.19","low":"1570.74","close":"1573.74","volume":"3835290.14","vol_ccy":"383529.014","vol_ccy_quote":"604756717.20481","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1588.25","low":"1571.57","close":"1586.11","volume":"2108945.68","vol_ccy":"210894.568","vol_ccy_quote":"333300418.56281","confirm":1},{"ts":1745179200000,"open":"1586.11","high":"1601.36","low":"1574.32","close":"1587.63","volume":"3873009.13","vol_ccy":"387300.913","vol_ccy_quote":"614919725.52179","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1645.98","low":"1586.33","close":"1634.84","volume":"11811011.27","vol_ccy":"1181101.127","vol_ccy_quote":"1917473441.05411","confirm":1},{"ts":1745208000000,"open":"1634.84","high":"1659.07","low":"1631.51","close":"1645.87","volume":"6089668.48","vol_ccy":"608966.848","vol_ccy_quote":"1002412286.75269","confirm":1},{"ts":1745222400000,"open":"1645.91","high":"1655","low":"1618","close":"1626.5","volume":"6400116.21","vol_ccy":"640011.621","vol_ccy_quote":"1045979922.96845","confirm":1},{"ts":1745236800000,"open":"1626.5","high":"1642.65","low":"1608.6","close":"1623.48","volume":"11760273.85","vol_ccy":"1176027.385","vol_ccy_quote":"1911821625.04553","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1626.44","low":"1562.04","close":"1573.42","volume":"12408161.74","vol_ccy":"1240816.174","vol_ccy_quote":"1968447393.35417","confirm":1},{"ts":1745265600000,"open":"1573.42","high":"1580.98","low":"1571.36","close":"1579.43","volume":"2322316.19","vol_ccy":"232231.619","vol_ccy_quote":"365950396.75874","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1593.79","low":"1533.51","close":"1578.98","volume":"9967586.5","vol_ccy":"996758.65","vol_ccy_quote":"1565107761.95927","confirm":1},{"ts":1745294400000,"open":"1578.99","high":"1624.63","low":"1573.61","close":"1619.19","volume":"7786805.68","vol_ccy":"778680.568","vol_ccy_quote":"1244606144.79929","confirm":1},{"ts":1745308800000,"open":"1619.2","high":"1639.54","low":"1612.72","close":"1630.92","volume":"8331181.23","vol_ccy":"833118.123","vol_ccy_quote":"1354800356.99016","confirm":1},{"ts":1745323200000,"open":"1630.91","high":"1726.79","low":"1625.83","close":"1703.36","volume":"22891124.78","vol_ccy":"2289112.478","vol_ccy_quote":"3830428532.34009","confirm":1},{"ts":1745337600000,"open":"1703.36","high":"1711.05","low":"1682.77","close":"1698.22","volume":"7448878.94","vol_ccy":"744887.894","vol_ccy_quote":"1263807390.56917","confirm":1},{"ts":1745352000000,"open":"1698.22","high":"1779","low":"1692.39","close":"1756.06","volume":"11768512.54","vol_ccy":"1176851.254","vol_ccy_quote":"2047991189.61883","confirm":1},{"ts":1745366400000,"open":"1756.09","high":"1808.82","low":"1744.71","close":"1795.24","volume":"12640078.76","vol_ccy":"1264007.876","vol_ccy_quote":"2247570205.22448","confirm":1},{"ts":1745380800000,"open":"1795.24","high":"1819.22","low":"1773.36","close":"1792.1","volume":"10201417.8","vol_ccy":"1020141.78","vol_ccy_quote":"1831882219.32906","confirm":1},{"ts":1745395200000,"open":"1792.09","high":"1813.83","low":"1778.21","close":"1797.27","volume":"7963690.94","vol_ccy":"796369.094","vol_ccy_quote":"1430641671.05611","confirm":1},{"ts":1745409600000,"open":"1797.27","high":"1837","low":"1761.88","close":"1794.9","volume":"21039169.87","vol_ccy":"2103916.987","vol_ccy_quote":"3782698545.44663","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1810.62","low":"1774.08","close":"1786.42","volume":"7356683.56","vol_ccy":"735668.356","vol_ccy_quote":"1319342493.35088","confirm":1},{"ts":1745438400000,"open":"1786.41","high":"1807.2","low":"1785.78","close":"1795.31","volume":"2755100.15","vol_ccy":"275510.015","vol_ccy_quote":"494949597.19247","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1803","low":"1766.15","close":"1768.01","volume":"6121843.64","vol_ccy":"612184.364","vol_ccy_quote":"1093258344.50241","confirm":1},{"ts":1745467200000,"open":"1768.02","high":"1776.36","low":"1751.18","close":"1756.47","volume":"6523989.13","vol_ccy":"652398.913","vol_ccy_quote":"1152245019.67194","confirm":1},{"ts":1745481600000,"open":"1756.48","high":"1760.66","low":"1722.01","close":"1754.63","volume":"9611907.09","vol_ccy":"961190.709","vol_ccy_quote":"1672989896.02317","confirm":1},{"ts":1745496000000,"open":"1754.63","high":"1777","low":"1743.65","close":"1764.2","volume":"9082548.58","vol_ccy":"908254.858","vol_ccy_quote":"1599475555.73814","confirm":1},{"ts":1745510400000,"open":"1764.19","high":"1777","low":"1745.05","close":"1762.51","volume":"6984684.64","vol_ccy":"698468.464","vol_ccy_quote":"1230245342.0816","confirm":1},{"ts":1745524800000,"open":"1762.51","high":"1774.68","low":"1748.65","close":"1769.12","volume":"2559757.35","vol_ccy":"255975.735","vol_ccy_quote":"451254396.36117","confirm":1},{"ts":1745539200000,"open":"1769.12","high":"1790.32","low":"1737.74","close":"1759.97","volume":"7381147.5","vol_ccy":"738114.75","vol_ccy_quote":"1300218311.26494","confirm":1},{"ts":1745553600000,"open":"1759.98","high":"1781","low":"1757.2","close":"1776.42","volume":"4439738.67","vol_ccy":"443973.867","vol_ccy_quote":"785918594.82757","confirm":1},{"ts":1745568000000,"open":"1776.42","high":"1793.25","low":"1763.31","close":"1789.62","volume":"6801733.67","vol_ccy":"680173.367","vol_ccy_quote":"1209945410.611","confirm":1},{"ts":1745582400000,"open":"1789.62","high":"1827","low":"1756.15","close":"1805.8","volume":"15348009.58","vol_ccy":"1534800.958","vol_ccy_quote":"2750817525.82294","confirm":1},{"ts":1745596800000,"open":"1805.8","high":"1810.39","low":"1782.04","close":"1801.82","volume":"5666798.34","vol_ccy":"566679.834","vol_ccy_quote":"1017715955.96486","confirm":1},{"ts":1745611200000,"open":"1801.83","high":"1808.86","low":"1782.76","close":"1783.84","volume":"3176747.41","vol_ccy":"317674.741","vol_ccy_quote":"570248720.96303","confirm":1},{"ts":1745625600000,"open":"1783.84","high":"1815.62","low":"1783.73","close":"1796.88","volume":"4663870.71","vol_ccy":"466387.071","vol_ccy_quote":"840015735.84558","confirm":1},{"ts":1745640000000,"open":"1796.88","high":"1809.96","low":"1788.22","close":"1799.61","volume":"3086366.37","vol_ccy":"308636.637","vol_ccy_quote":"555195577.60679","confirm":1},{"ts":1745654400000,"open":"1799.61","high":"1841.36","low":"1778.09","close":"1785.11","volume":"10053088.98","vol_ccy":"1005308.898","vol_ccy_quote":"1816621823.73618","confirm":1},{"ts":1745668800000,"open":"1785.11","high":"1804.44","low":"1778.87","close":"1799.58","volume":"4455521.75","vol_ccy":"445552.175","vol_ccy_quote":"798557024.59871","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1814.85","low":"1795","close":"1812.39","volume":"2353179.14","vol_ccy":"235317.914","vol_ccy_quote":"424305427.04533","confirm":1},{"ts":1745697600000,"open":"1812.38","high":"1831.05","low":"1804.51","close":"1819.99","volume":"2715141.93","vol_ccy":"271514.193","vol_ccy_quote":"493280292.94238","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1856.88","low":"1800","close":"1809.01","volume":"9240145.85","vol_ccy":"924014.585","vol_ccy_quote":"1687067071.1847","confirm":1},{"ts":1745726400000,"open":"1809.01","high":"1810.97","low":"1789.01","close":"1802.93","volume":"3698909.56","vol_ccy":"369890.956","vol_ccy_quote":"665650537.22277","confirm":1},{"ts":1745740800000,"open":"1802.93","high":"1815","low":"1800.67","close":"1805.38","volume":"3068634.26","vol_ccy":"306863.426","vol_ccy_quote":"554830973.93134","confirm":1},{"ts":1745755200000,"open":"1805.38","high":"1807.81","low":"1780","close":"1793.1","volume":"6104812.47","vol_ccy":"610481.247","vol_ccy_quote":"1095970083.0485","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1807.49","low":"1786.3","close":"1806.92","volume":"2735990.18","vol_ccy":"273599.018","vol_ccy_quote":"492031233.44441","confirm":1},{"ts":1745784000000,"open":"1806.93","high":"1807.35","low":"1783.41","close":"1790.5","volume":"2629185.51","vol_ccy":"262918.551","vol_ccy_quote":"471907127.58718","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1793.14","low":"1750.48","close":"1783.29","volume":"9650166.44","vol_ccy":"965016.644","vol_ccy_quote":"1709207999.66778","confirm":1},{"ts":1745812800000,"open":"1783.29","high":"1811.37","low":"1783.12","close":"1803.79","volume":"5538323.63","vol_ccy":"553832.363","vol_ccy_quote":"995270947.58175","confirm":1},{"ts":1745827200000,"open":"1803.79","high":"1828","low":"1786.85","close":"1815.53","volume":"7815851.61","vol_ccy":"781585.161","vol_ccy_quote":"1414184271.7452","confirm":1},{"ts":1745841600000,"open":"1815.54","high":"1816.44","low":"1752.2","close":"1762.45","volume":"10751823.24","vol_ccy":"1075182.324","vol_ccy_quote":"1918545342.65487","confirm":1},{"ts":1745856000000,"open":"1762.45","high":"1804.17","low":"1742.47","close":"1796.25","volume":"9060763.5","vol_ccy":"906076.35","vol_ccy_quote":"1605044622.61361","confirm":1},{"ts":1745870400000,"open":"1796.22","high":"1805.75","low":"1780.11","close":"1799","volume":"3445217.67","vol_ccy":"344521.767","vol_ccy_quote":"617969768.30457","confirm":1},{"ts":1745884800000,"open":"1798.99","high":"1811.59","low":"1786.68","close":"1800.99","volume":"4541465.86","vol_ccy":"454146.586","vol_ccy_quote":"816779837.99816","confirm":1},{"ts":1745899200000,"open":"1800.99","high":"1824.21","low":"1787.2","close":"1820.52","volume":"5978984.59","vol_ccy":"597898.459","vol_ccy_quote":"1081457456.66698","confirm":1},{"ts":1745913600000,"open":"1820.52","high":"1842.56","low":"1815.5","close":"1829.05","volume":"7874459.68","vol_ccy":"787445.968","vol_ccy_quote":"1440507130.62261","confirm":1},{"ts":1745928000000,"open":"1829.05","high":"1832.66","low":"1800.31","close":"1814.18","volume":"9276783.02","vol_ccy":"927678.302","vol_ccy_quote":"1685111589.56012","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1831.95","low":"1806.01","close":"1820.89","volume":"5265348.41","vol_ccy":"526534.841","vol_ccy_quote":"958466015.55528","confirm":1},{"ts":1745956800000,"open":"1820.9","high":"1825.38","low":"1779.4","close":"1796.68","volume":"6109436.72","vol_ccy":"610943.672","vol_ccy_quote":"1097837310.84267","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1812.64","low":"1788","close":"1808","volume":"4373341.21","vol_ccy":"437334.121","vol_ccy_quote":"787638247.48924","confirm":1},{"ts":1745985600000,"open":"1808","high":"1811.97","low":"1790","close":"1795.79","volume":"3345593.61","vol_ccy":"334559.361","vol_ccy_quote":"603155110.15894","confirm":1},{"ts":1746000000000,"open":"1795.79","high":"1816.6","low":"1792","close":"1814.72","volume":"3999682.39","vol_ccy":"399968.239","vol_ccy_quote":"721427876.14371","confirm":1},{"ts":1746014400000,"open":"1814.71","high":"1815.39","low":"1730.25","close":"1763.7","volume":"20017072.77","vol_ccy":"2001707.277","vol_ccy_quote":"3532910576.96635","confirm":1},{"ts":1746028800000,"open":"1763.71","high":"1792.4","low":"1755.23","close":"1786.14","volume":"5942323.8","vol_ccy":"594232.38","vol_ccy_quote":"1055010516.5442","confirm":1},{"ts":1746043200000,"open":"1786.14","high":"1808.88","low":"1783.94","close":"1792.57","volume":"4336988.92","vol_ccy":"433698.892","vol_ccy_quote":"779420895.55039","confirm":1},{"ts":1746057600000,"open":"1792.56","high":"1818.09","low":"1791.61","close":"1806.94","volume":"4306049.53","vol_ccy":"430604.953","vol_ccy_quote":"777915322.90136","confirm":1},{"ts":1746072000000,"open":"1806.94","high":"1816.3","low":"1801.35","close":"1809.59","volume":"2810956","vol_ccy":"281095.6","vol_ccy_quote":"508407500.91342","confirm":1},{"ts":1746086400000,"open":"1809.6","high":"1858.6","low":"1807.55","close":"1844.7","volume":"10035980.87","vol_ccy":"1003598.087","vol_ccy_quote":"1840848852.26524","confirm":1},{"ts":1746100800000,"open":"1844.69","high":"1873.55","low":"1823.78","close":"1852.17","volume":"13098687.03","vol_ccy":"1309868.703","vol_ccy_quote":"2419120419.97781","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1869.99","low":"1836.25","close":"1842.2","volume":"5322212.2","vol_ccy":"532221.22","vol_ccy_quote":"986921103.40403","confirm":1},{"ts":1746129600000,"open":"1842.19","high":"1850.6","low":"1832.01","close":"1837.31","volume":"2642625.11","vol_ccy":"264262.511","vol_ccy_quote":"486499965.84216","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1851.2","low":"1834.5","close":"1846.7","volume":"3125926.85","vol_ccy":"312592.685","vol_ccy_quote":"576552084.11839","confirm":1},{"ts":1746158400000,"open":"1846.71","high":"1850.6","low":"1815.01","close":"1815.46","volume":"5346948.82","vol_ccy":"534694.882","vol_ccy_quote":"978290526.79793","confirm":1},{"ts":1746172800000,"open":"1815.45","high":"1834.75","low":"1811.35","close":"1832.29","volume":"4461746.77","vol_ccy":"446174.677","vol_ccy_quote":"814161381.53662","confirm":1},{"ts":1746187200000,"open":"1832.29","high":"1853.81","low":"1821.78","close":"1840.15","volume":"7596536.33","vol_ccy":"759653.633","vol_ccy_quote":"1396587375.22316","confirm":1},{"ts":1746201600000,"open":"1840.15","high":"1870.45","low":"1830.01","close":"1838.7","volume":"8213931.35","vol_ccy":"821393.135","vol_ccy_quote":"1521464110.57911","confirm":1},{"ts":1746216000000,"open":"1838.7","high":"1847","low":"1831.78","close":"1841.26","volume":"2175024.69","vol_ccy":"217502.469","vol_ccy_quote":"399978222.77573","confirm":1},{"ts":1746230400000,"open":"1841.26","high":"1842","low":"1825.19","close":"1833.84","volume":"2743563.97","vol_ccy":"274356.397","vol_ccy_quote":"502829411.14634","confirm":1},{"ts":1746244800000,"open":"1833.84","high":"1838.71","low":"1823.13","close":"1825.68","volume":"2768781.88","vol_ccy":"276878.188","vol_ccy_quote":"506599617.32858","confirm":1},{"ts":1746259200000,"open":"1825.68","high":"1829.78","low":"1816.05","close":"1823.25","volume":"3595550.86","vol_ccy":"359555.086","vol_ccy_quote":"655691880.93374","confirm":1},{"ts":1746273600000,"open":"1823.26","high":"1839.27","low":"1822.94","close":"1833.48","volume":"2822362.28","vol_ccy":"282236.228","vol_ccy_quote":"517104848.5833","confirm":1},{"ts":1746288000000,"open":"1833.48","high":"1838.3","low":"1807.57","close":"1837.48","volume":"5063288.75","vol_ccy":"506328.875","vol_ccy_quote":"922952136.76611","confirm":1},{"ts":1746302400000,"open":"1837.48","high":"1847.95","low":"1827.12","close":"1832.59","volume":"3153738.57","vol_ccy":"315373.857","vol_ccy_quote":"579565121.3439","confirm":1},{"ts":1746316800000,"open":"1832.58","high":"1849.24","low":"1825.5","close":"1831.28","volume":"4132221.88","vol_ccy":"413222.188","vol_ccy_quote":"758568574.13396","confirm":1},{"ts":1746331200000,"open":"1831.28","high":"1849.2","low":"1828.75","close":"1840","volume":"3377142.66","vol_ccy":"337714.266","vol_ccy_quote":"621637089.17403","confirm":1},{"ts":1746345600000,"open":"1840","high":"1840.78","low":"1820.69","close":"1826.65","volume":"3984727.21","vol_ccy":"398472.721","vol_ccy_quote":"728810611.89481","confirm":1},{"ts":1746360000000,"open":"1826.64","high":"1833.13","low":"1817.01","close":"1829.78","volume":"2822977.16","vol_ccy":"282297.716","vol_ccy_quote":"515717378.49837","confirm":1},{"ts":1746374400000,"open":"1829.77","high":"1832.31","low":"1821.06","close":"1827.35","volume":"2228235.76","vol_ccy":"222823.576","vol_ccy_quote":"407066812.67942","confirm":1},{"ts":1746388800000,"open":"1827.35","high":"1841.99","low":"1801.92","close":"1807.86","volume":"4605705.19","vol_ccy":"460570.519","vol_ccy_quote":"838202321.3622","confirm":1},{"ts":1746403200000,"open":"1807.85","high":"1817.86","low":"1780.01","close":"1793.71","volume":"7067456.32","vol_ccy":"706745.632","vol_ccy_quote":"1269540187.91763","confirm":1},{"ts":1746417600000,"open":"1793.7","high":"1829.17","low":"1791.89","close":"1825.57","volume":"4775141.3","vol_ccy":"477514.13","vol_ccy_quote":"865908652.09039","confirm":1},{"ts":1746432000000,"open":"1825.58","high":"1831.25","low":"1797","close":"1803.9","volume":"5863392.72","vol_ccy":"586339.272","vol_ccy_quote":"1063052150.94828","confirm":1},{"ts":1746446400000,"open":"1803.9","high":"1814.99","low":"1793.24","close":"1800.37","volume":"6499802.06","vol_ccy":"649980.206","vol_ccy_quote":"1171812610.01861","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"1828","low":"1799.72","close":"1815.61","volume":"4244918.22","vol_ccy":"424491.822","vol_ccy_quote":"770267864.74806","confirm":1},{"ts":1746475200000,"open":"1815.62","high":"1832.98","low":"1798.12","close":"1819.43","volume":"3928965.51","vol_ccy":"392896.551","vol_ccy_quote":"713954603.65999","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"1820.15","low":"1791.43","close":"1805.53","volume":"5063467.34","vol_ccy":"506346.734","vol_ccy_quote":"913984243.22457","confirm":1},{"ts":1746504000000,"open":"1805.53","high":"1808.51","low":"1797.2","close":"1805.04","volume":"2382505.29","vol_ccy":"238250.529","vol_ccy_quote":"429700899.90902","confirm":1},{"ts":1746518400000,"open":"1805.03","high":"1805.4","low":"1756.41","close":"1769.47","volume":"8160845.43","vol_ccy":"816084.543","vol_ccy_quote":"1454274693.67895","confirm":1},{"ts":1746532800000,"open":"1769.46","high":"1778.74","low":"1750.17","close":"1769.38","volume":"9010401.68","vol_ccy":"901040.168","vol_ccy_quote":"1592350287.90041","confirm":1},{"ts":1746547200000,"open":"1769.37","high":"1798.4","low":"1761.3","close":"1783.88","volume":"5559612.01","vol_ccy":"555961.201","vol_ccy_quote":"987718806.55208","confirm":1},{"ts":1746561600000,"open":"1783.87","high":"1818.53","low":"1764.03","close":"1816","volume":"7344360.81","vol_ccy":"734436.081","vol_ccy_quote":"1318179794.51052","confirm":1},{"ts":1746576000000,"open":"1816","high":"1849.78","low":"1813.45","close":"1825.75","volume":"9573439.94","vol_ccy":"957343.994","vol_ccy_quote":"1753718779.02346","confirm":1},{"ts":1746590400000,"open":"1825.76","high":"1837.88","low":"1823.81","close":"1837.25","volume":"2945784.74","vol_ccy":"294578.474","vol_ccy_quote":"539097721.00546","confirm":1},{"ts":1746604800000,"open":"1837.25","high":"1846.37","low":"1829.5","close":"1835.76","volume":"4690069.75","vol_ccy":"469006.975","vol_ccy_quote":"861969700.27205","confirm":1},{"ts":1746619200000,"open":"1835.75","high":"1836.48","low":"1813.04","close":"1816.73","volume":"6339384.57","vol_ccy":"633938.457","vol_ccy_quote":"1156920558.2618","confirm":1},{"ts":1746633600000,"open":"1816.73","high":"1817.33","low":"1786.15","close":"1795.19","volume":"10694457.35","vol_ccy":"1069445.735","vol_ccy_quote":"1926721732.52413","confirm":1},{"ts":1746648000000,"open":"1795.19","high":"1824.71","low":"1788.1","close":"1810.05","volume":"4444567.97","vol_ccy":"444456.797","vol_ccy_quote":"803404216.12434","confirm":1},{"ts":1746662400000,"open":"1810.05","high":"1907","low":"1807.38","close":"1900.14","volume":"13300987.23","vol_ccy":"1330098.723","vol_ccy_quote":"2466189963.69681","confirm":1},{"ts":1746676800000,"open":"1900.15","high":"1944.3","low":"1891.41","close":"1927.78","volume":"11599131.01","vol_ccy":"1159913.101","vol_ccy_quote":"2216100613.57821","confirm":1},{"ts":1746691200000,"open":"1927.77","high":"1967.99","low":"1925.05","close":"1956.66","volume":"10324067.65","vol_ccy":"1032406.765","vol_ccy_quote":"2007697901.86504","confirm":1},{"ts":1746705600000,"open":"1956.66","high":"2076.52","low":"1952.79","close":"2050.61","volume":"28710191.24","vol_ccy":"2871019.124","vol_ccy_quote":"5756581578.90941","confirm":1},{"ts":1746720000000,"open":"2050.61","high":"2141.36","low":"2035.12","close":"2117.32","volume":"15582943.56","vol_ccy":"1558294.356","vol_ccy_quote":"3226990361.42186","confirm":1},{"ts":1746734400000,"open":"2117.32","high":"2226.78","low":"2110.46","close":"2206.56","volume":"18845732.45","vol_ccy":"1884573.245","vol_ccy_quote":"4097533609.13472","confirm":1},{"ts":1746748800000,"open":"2206.56","high":"2244.99","low":"2183.76","close":"2204.4","volume":"13499077.34","vol_ccy":"1349907.734","vol_ccy_quote":"2985052539.77292","confirm":1},{"ts":1746763200000,"open":"2204.4","high":"2394.4","low":"2201.64","close":"2363.19","volume":"21552537.58","vol_ccy":"2155253.758","vol_ccy_quote":"4939974045.76116","confirm":1},{"ts":1746777600000,"open":"2363.19","high":"2491.84","low":"2291","close":"2350.31","volume":"40942278.76","vol_ccy":"4094227.876","vol_ccy_quote":"9739357331.49662","confirm":1},{"ts":1746792000000,"open":"2350.31","high":"2387.83","low":"2268.45","close":"2300.64","volume":"19152598.03","vol_ccy":"1915259.803","vol_ccy_quote":"4452582260.82703","confirm":1},{"ts":1746806400000,"open":"2300.65","high":"2355.59","low":"2273.49","close":"2330.99","volume":"10012221","vol_ccy":"1001222.1","vol_ccy_quote":"2323034640.27933","confirm":1},{"ts":1746820800000,"open":"2331","high":"2351.46","low":"2321.24","close":"2344.13","volume":"3175575.71","vol_ccy":"317557.571","vol_ccy_quote":"742301517.92837","confirm":1},{"ts":1746835200000,"open":"2344.13","high":"2379.99","low":"2314.4","close":"2339.05","volume":"6117526.1","vol_ccy":"611752.61","vol_ccy_quote":"1433980342.76316","confirm":1},{"ts":1746849600000,"open":"2339.05","high":"2417.02","low":"2325.8","close":"2398.98","volume":"8839973.41","vol_ccy":"883997.341","vol_ccy_quote":"2092253741.1018","confirm":1},{"ts":1746864000000,"open":"2398.98","high":"2435","low":"2356.06","close":"2383.59","volume":"16749702.14","vol_ccy":"1674970.214","vol_ccy_quote":"4017743913.05527","confirm":1},{"ts":1746878400000,"open":"2383.6","high":"2448.81","low":"2383.6","close":"2432.2","volume":"10735634.29","vol_ccy":"1073563.429","vol_ccy_quote":"2601782746.84149","confirm":1},{"ts":1746892800000,"open":"2432.2","high":"2512","low":"2427.4","close":"2498.09","volume":"16014756.24","vol_ccy":"1601475.624","vol_ccy_quote":"3963414805.27457","confirm":1},{"ts":1746907200000,"open":"2498.09","high":"2599.99","low":"2467.42","close":"2581.6","volume":"13975471.98","vol_ccy":"1397547.198","vol_ccy_quote":"3562939181.18793","confirm":1},{"ts":1746921600000,"open":"2581.59","high":"2610","low":"2502","close":"2536.42","volume":"14246842.97","vol_ccy":"1424684.297","vol_ccy_quote":"3627439148.98041","confirm":1},{"ts":1746936000000,"open":"2536.4","high":"2561.61","low":"2452","close":"2472.62","volume":"12956802.54","vol_ccy":"1295680.254","vol_ccy_quote":"3247792288.86673","confirm":1},{"ts":1746950400000,"open":"2472.61","high":"2534.86","low":"2471.35","close":"2529","volume":"8720954.4","vol_ccy":"872095.44","vol_ccy_quote":"2182821854.69888","confirm":1},{"ts":1746964800000,"open":"2528.99","high":"2530.6","low":"2431","close":"2461.11","volume":"10744974.07","vol_ccy":"1074497.407","vol_ccy_quote":"2671173176.94652","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2523.93","low":"2438.63","close":"2506.51","volume":"8966324.27","vol_ccy":"896632.427","vol_ccy_quote":"2227433820.23927","confirm":1},{"ts":1746993600000,"open":"2506.52","high":"2527.52","low":"2481.88","close":"2513.37","volume":"4535714.15","vol_ccy":"453571.415","vol_ccy_quote":"1135372281.05454","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2547.96","low":"2489","close":"2518.86","volume":"7374481.64","vol_ccy":"737448.164","vol_ccy_quote":"1857989733.12065","confirm":1},{"ts":1747022400000,"open":"2518.86","high":"2622","low":"2485","close":"2553.51","volume":"18024312.53","vol_ccy":"1802431.253","vol_ccy_quote":"4602615693.34147","confirm":1},{"ts":1747036800000,"open":"2553.51","high":"2584.72","low":"2520.16","close":"2528.87","volume":"10138869.55","vol_ccy":"1013886.955","vol_ccy_quote":"2587668407.29917","confirm":1},{"ts":1747051200000,"open":"2528.87","high":"2576","low":"2472","close":"2486.53","volume":"18952659.51","vol_ccy":"1895265.951","vol_ccy_quote":"4789666926.50783","confirm":1},{"ts":1747065600000,"open":"2486.52","high":"2511.92","low":"2406.26","close":"2459.1","volume":"14229945.06","vol_ccy":"1422994.506","vol_ccy_quote":"3499437219.0582","confirm":1},{"ts":1747080000000,"open":"2459.09","high":"2499.49","low":"2451.11","close":"2494.04","volume":"4553554.42","vol_ccy":"455355.442","vol_ccy_quote":"1129744420.43875","confirm":1},{"ts":1747094400000,"open":"2494.04","high":"2494.5","low":"2412.64","close":"2423.86","volume":"8325772.36","vol_ccy":"832577.236","vol_ccy_quote":"2037209732.76835","confirm":1},{"ts":1747108800000,"open":"2423.86","high":"2479","low":"2418.88","close":"2459.64","volume":"5783407.88","vol_ccy":"578340.788","vol_ccy_quote":"1418489040.70172","confirm":1},{"ts":1747123200000,"open":"2459.68","high":"2525.21","low":"2450.14","close":"2512.49","volume":"8512127.69","vol_ccy":"851212.769","vol_ccy_quote":"2117164312.81394","confirm":1},{"ts":1747137600000,"open":"2512.49","high":"2573.75","low":"2490.15","close":"2564.64","volume":"16351645.52","vol_ccy":"1635164.552","vol_ccy_quote":"4148152258.83212","confirm":1},{"ts":1747152000000,"open":"2564.56","high":"2738.56","low":"2558.6","close":"2690.02","volume":"21783106.29","vol_ccy":"2178310.629","vol_ccy_quote":"5751792798.34534","confirm":1},{"ts":1747166400000,"open":"2690.01","high":"2707.48","low":"2651.42","close":"2679.05","volume":"8893804.31","vol_ccy":"889380.431","vol_ccy_quote":"2381934230.62351","confirm":1},{"ts":1747180800000,"open":"2679.05","high":"2724.93","low":"2621","close":"2646.26","volume":"12327329.07","vol_ccy":"1232732.907","vol_ccy_quote":"3287365225.00672","confirm":1},{"ts":1747195200000,"open":"2646.26","high":"2686.65","low":"2635.47","close":"2639.51","volume":"6663232.28","vol_ccy":"666323.228","vol_ccy_quote":"1772728002.68252","confirm":1},{"ts":1747209600000,"open":"2639.51","high":"2645","low":"2576","close":"2624.01","volume":"12289298.98","vol_ccy":"1228929.898","vol_ccy_quote":"3207239772.28642","confirm":1},{"ts":1747224000000,"open":"2624.01","high":"2634.57","low":"2557.4","close":"2595.95","volume":"13030122.92","vol_ccy":"1303012.292","vol_ccy_quote":"3375606569.08704","confirm":1},{"ts":1747238400000,"open":"2595.95","high":"2616.42","low":"2546.29","close":"2603.44","volume":"8310509.2","vol_ccy":"831050.92","vol_ccy_quote":"2148786112.17717","confirm":1},{"ts":1747252800000,"open":"2603.45","high":"2613.1","low":"2581.99","close":"2608.88","volume":"2904052.41","vol_ccy":"290405.241","vol_ccy_quote":"754385892.9227","confirm":1},{"ts":1747267200000,"open":"2608.88","high":"2646.43","low":"2565.16","close":"2573.71","volume":"8407175.09","vol_ccy":"840717.509","vol_ccy_quote":"2186300240.04236","confirm":1},{"ts":1747281600000,"open":"2573.72","high":"2595.44","low":"2515","close":"2529.7","volume":"9633486.97","vol_ccy":"963348.697","vol_ccy_quote":"2464300145.01404","confirm":1},{"ts":1747296000000,"open":"2529.7","high":"2565.6","low":"2516","close":"2553.64","volume":"9717901.49","vol_ccy":"971790.149","vol_ccy_quote":"2471218533.70757","confirm":1},{"ts":1747310400000,"open":"2553.63","high":"2579.13","low":"2477","close":"2562.66","volume":"18323487.31","vol_ccy":"1832348.731","vol_ccy_quote":"4634978452.98554","confirm":1},{"ts":1747324800000,"open":"2562.66","high":"2602.79","low":"2510","close":"2529.6","volume":"13740680.64","vol_ccy":"1374068.064","vol_ccy_quote":"3516129166.7616","confirm":1},{"ts":1747339200000,"open":"2529.62","high":"2564.14","low":"2511","close":"2547.79","volume":"6148388.87","vol_ccy":"614838.887","vol_ccy_quote":"1558821939.79045","confirm":1},{"ts":1747353600000,"open":"2547.79","high":"2584","low":"2532.83","close":"2579.97","volume":"6657472.4","vol_ccy":"665747.24","vol_ccy_quote":"1705496145.16788","confirm":1},{"ts":1747368000000,"open":"2579.97","high":"2618.58","low":"2562.5","close":"2600.16","volume":"6231654.83","vol_ccy":"623165.483","vol_ccy_quote":"1615252875.79599","confirm":1},{"ts":1747382400000,"open":"2600.17","high":"2648","low":"2557.14","close":"2619.5","volume":"11945849.64","vol_ccy":"1194584.964","vol_ccy_quote":"3109073702.44599","confirm":1},{"ts":1747396800000,"open":"2619.5","high":"2621.99","low":"2572.57","close":"2593.92","volume":"9264806.55","vol_ccy":"926480.655","vol_ccy_quote":"2405201335.95531","confirm":1},{"ts":1747411200000,"open":"2593.92","high":"2601.32","low":"2568.21","close":"2590.82","volume":"4380133.84","vol_ccy":"438013.384","vol_ccy_quote":"1131495635.87442","confirm":1},{"ts":1747425600000,"open":"2590.95","high":"2591.88","low":"2528.11","close":"2536.09","volume":"5917885.87","vol_ccy":"591788.587","vol_ccy_quote":"1512516111.9799","confirm":1},{"ts":1747440000000,"open":"2536.09","high":"2537.24","low":"2451","close":"2495.89","volume":"13607650.46","vol_ccy":"1360765.046","vol_ccy_quote":"3388115907.62337","confirm":1},{"ts":1747454400000,"open":"2495.9","high":"2512.1","low":"2474.01","close":"2491.9","volume":"5243244.28","vol_ccy":"524324.428","vol_ccy_quote":"1307818313.76959","confirm":1},{"ts":1747468800000,"open":"2491.9","high":"2495.63","low":"2464.55","close":"2480.87","volume":"4684552.49","vol_ccy":"468455.249","vol_ccy_quote":"1162225269.35235","confirm":1},{"ts":1747483200000,"open":"2480.87","high":"2486","low":"2445.01","close":"2473.71","volume":"6536000.87","vol_ccy":"653600.087","vol_ccy_quote":"1613920190.81875","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2488.57","low":"2447.32","close":"2469.07","volume":"5238425.3","vol_ccy":"523842.53","vol_ccy_quote":"1293620499.00723","confirm":1},{"ts":1747512000000,"open":"2469.06","high":"2495.45","low":"2452.01","close":"2474.6","volume":"3185580.69","vol_ccy":"318558.069","vol_ccy_quote":"787883364.7263","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2487.01","low":"2467.12","close":"2476.43","volume":"2754417.58","vol_ccy":"275441.758","vol_ccy_quote":"682684150.15615","confirm":1},{"ts":1747540800000,"open":"2476.43","high":"2514.29","low":"2476.43","close":"2508.44","volume":"4415002.53","vol_ccy":"441500.253","vol_ccy_quote":"1103286428.76447","confirm":1},{"ts":1747555200000,"open":"2508.44","high":"2528.04","low":"2495.69","close":"2500.43","volume":"4624119.5","vol_ccy":"462411.95","vol_ccy_quote":"1161751593.42958","confirm":1},{"ts":1747569600000,"open":"2500.43","high":"2587","low":"2485","close":"2578.49","volume":"11480533.75","vol_ccy":"1148053.375","vol_ccy_quote":"2916670160.85141","confirm":1},{"ts":1747584000000,"open":"2578.5","high":"2583.4","low":"2401.42","close":"2407.2","volume":"20827849.95","vol_ccy":"2082784.995","vol_ccy_quote":"5191957261.66068","confirm":1},{"ts":1747598400000,"open":"2407.2","high":"2510.3","low":"2312","close":"2496.69","volume":"18721417.36","vol_ccy":"1872141.736","vol_ccy_quote":"4494796820.10744","confirm":1},{"ts":1747612800000,"open":"2496.7","high":"2512.47","low":"2378.01","close":"2384.22","volume":"12696593.02","vol_ccy":"1269659.302","vol_ccy_quote":"3084126604.48007","confirm":1},{"ts":1747627200000,"open":"2384.22","high":"2411.96","low":"2345","close":"2402.38","volume":"12968273.03","vol_ccy":"1296827.303","vol_ccy_quote":"3086182288.17249","confirm":1},{"ts":1747641600000,"open":"2402.38","high":"2421.94","low":"2388.21","close":"2416.32","volume":"6844226.47","vol_ccy":"684422.647","vol_ccy_quote":"1646657153.86612","confirm":1},{"ts":1747656000000,"open":"2416.32","high":"2472.85","low":"2380.06","close":"2465.44","volume":"12512825.82","vol_ccy":"1251282.582","vol_ccy_quote":"3037814613.56424","confirm":1},{"ts":1747670400000,"open":"2465.49","high":"2546.76","low":"2449.2","close":"2517.81","volume":"15598213.76","vol_ccy":"1559821.376","vol_ccy_quote":"3904162918.06606","confirm":1},{"ts":1747684800000,"open":"2517.8","high":"2533.89","low":"2491.66","close":"2526.99","volume":"5486383.43","vol_ccy":"548638.343","vol_ccy_quote":"1379636218.84308","confirm":1},{"ts":1747699200000,"open":"2527","high":"2586.88","low":"2509.17","close":"2552.33","volume":"11489741.66","vol_ccy":"1148974.166","vol_ccy_quote":"2931942861.96886","confirm":1},{"ts":1747713600000,"open":"2552.33","high":"2577.64","low":"2519.98","close":"2531.4","volume":"7159035.78","vol_ccy":"715903.578","vol_ccy_quote":"1824205015.99221","confirm":1},{"ts":1747728000000,"open":"2531.39","high":"2539.14","low":"2490.13","close":"2513.09","volume":"6555696.3","vol_ccy":"655569.63","vol_ccy_quote":"1650584664.24032","confirm":1},{"ts":1747742400000,"open":"2513.09","high":"2514.31","low":"2463.32","close":"2481.54","volume":"10284963.36","vol_ccy":"1028496.336","vol_ccy_quote":"2551662722.22573","confirm":1},{"ts":1747756800000,"open":"2481.55","high":"2511.72","low":"2440.02","close":"2500.29","volume":"9855942.24","vol_ccy":"985594.224","vol_ccy_quote":"2442980055.32073","confirm":1},{"ts":1747771200000,"open":"2500.31","high":"2540.72","low":"2484.01","close":"2522.99","volume":"7301073.64","vol_ccy":"730107.364","vol_ccy_quote":"1832777190.85678","confirm":1},{"ts":1747785600000,"open":"2522.99","high":"2553.91","low":"2506.72","close":"2544.01","volume":"6548472.94","vol_ccy":"654847.294","vol_ccy_quote":"1658677580.00203","confirm":1},{"ts":1747800000000,"open":"2544.01","high":"2615","low":"2533.5","close":"2551","volume":"13833372.11","vol_ccy":"1383337.211","vol_ccy_quote":"3560511886.98347","confirm":1},{"ts":1747814400000,"open":"2550.96","high":"2562","low":"2514.56","close":"2536.47","volume":"8208207.75","vol_ccy":"820820.775","vol_ccy_quote":"2081083226.32282","confirm":1},{"ts":1747828800000,"open":"2536.46","high":"2582","low":"2521.42","close":"2565.88","volume":"12251169.09","vol_ccy":"1225116.909","vol_ccy_quote":"3128332633.97555","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2614.54","low":"2450","close":"2511.19","volume":"25641167.95","vol_ccy":"2564116.795","vol_ccy_quote":"6436393962.72053","confirm":1},{"ts":1747857600000,"open":"2511.18","high":"2597.63","low":"2484.74","close":"2549.9","volume":"7826988.99","vol_ccy":"782698.899","vol_ccy_quote":"1986824017.4556","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2647.3","low":"2543.32","close":"2628.29","volume":"11710100.69","vol_ccy":"1171010.069","vol_ccy_quote":"3039344830.91938","confirm":1},{"ts":1747886400000,"open":"2628.3","high":"2646.49","low":"2601.05","close":"2634.57","volume":"8848171.96","vol_ccy":"884817.196","vol_ccy_quote":"2319592619.04716","confirm":1},{"ts":1747900800000,"open":"2634.57","high":"2691.9","low":"2626.45","close":"2650.3","volume":"12002398.97","vol_ccy":"1200239.897","vol_ccy_quote":"3195726495.69489","confirm":1},{"ts":1747915200000,"open":"2650.29","high":"2679.53","low":"2620","close":"2663.77","volume":"10246311.38","vol_ccy":"1024631.138","vol_ccy_quote":"2719907777.52308","confirm":1},{"ts":1747929600000,"open":"2663.78","high":"2675.7","low":"2624.38","close":"2634.38","volume":"6788057.83","vol_ccy":"678805.783","vol_ccy_quote":"1801087083.62482","confirm":1},{"ts":1747944000000,"open":"2634.38","high":"2664.8","low":"2627","close":"2663.84","volume":"3376936.19","vol_ccy":"337693.619","vol_ccy_quote":"892818113.38742","confirm":1},{"ts":1747958400000,"open":"2663.83","high":"2734","low":"2643.37","close":"2720.89","volume":"11734105.28","vol_ccy":"1173410.528","vol_ccy_quote":"3163986935.87649","confirm":1},{"ts":1747972800000,"open":"2720.88","high":"2725","low":"2650","close":"2655","volume":"10761166.93","vol_ccy":"1076116.693","vol_ccy_quote":"2881389340.5878","confirm":1},{"ts":1747987200000,"open":"2655","high":"2688","low":"2547","close":"2566","volume":"14914663.19","vol_ccy":"1491466.319","vol_ccy_quote":"3917668186.31538","confirm":1},{"ts":1748001600000,"open":"2566","high":"2591.33","low":"2496.5","close":"2567.18","volume":"17848841.75","vol_ccy":"1784884.175","vol_ccy_quote":"4556716364.03445","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2586.35","low":"2543.66","close":"2559.42","volume":"6600500.61","vol_ccy":"660050.061","vol_ccy_quote":"1692744474.31216","confirm":1},{"ts":1748030400000,"open":"2559.42","high":"2561.88","low":"2502","close":"2525.62","volume":"6382274.16","vol_ccy":"638227.416","vol_ccy_quote":"1616885888.15915","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2555.54","low":"2514.07","close":"2549.1","volume":"4334596.86","vol_ccy":"433459.686","vol_ccy_quote":"1098463652.36875","confirm":1},{"ts":1748059200000,"open":"2549.1","high":"2562.69","low":"2533.93","close":"2545.99","volume":"3763043.74","vol_ccy":"376304.374","vol_ccy_quote":"959583533.5387","confirm":1},{"ts":1748073600000,"open":"2545.99","high":"2574.99","low":"2544.01","close":"2562.33","volume":"3980092.26","vol_ccy":"398009.226","vol_ccy_quote":"1019682038.26852","confirm":1},{"ts":1748088000000,"open":"2562.33","high":"2564.61","low":"2542.24","close":"2554.43","volume":"3909490.56","vol_ccy":"390949.056","vol_ccy_quote":"998453027.48711","confirm":1},{"ts":1748102400000,"open":"2554.43","high":"2566.49","low":"2540.94","close":"2553.63","volume":"2618460.51","vol_ccy":"261846.051","vol_ccy_quote":"668802229.30406","confirm":1},{"ts":1748116800000,"open":"2553.62","high":"2555.94","low":"2516","close":"2529.06","volume":"3341806.92","vol_ccy":"334180.692","vol_ccy_quote":"846091163.53984","confirm":1},{"ts":1748131200000,"open":"2529.06","high":"2538.32","low":"2474.27","close":"2512.11","volume":"7882387.34","vol_ccy":"788238.734","vol_ccy_quote":"1969890589.31289","confirm":1},{"ts":1748145600000,"open":"2512.1","high":"2517.99","low":"2486","close":"2493.86","volume":"3422881.48","vol_ccy":"342288.148","vol_ccy_quote":"856568635.83119","confirm":1},{"ts":1748160000000,"open":"2493.86","high":"2501.36","low":"2459.08","close":"2496.72","volume":"6490185.51","vol_ccy":"649018.551","vol_ccy_quote":"1612274412.63812","confirm":1},{"ts":1748174400000,"open":"2496.73","high":"2524.78","low":"2478","close":"2510.26","volume":"7890176.52","vol_ccy":"789017.652","vol_ccy_quote":"1976207136.08022","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2534.99","low":"2495","close":"2525.58","volume":"3437031.85","vol_ccy":"343703.185","vol_ccy_quote":"863626503.15273","confirm":1},{"ts":1748203200000,"open":"2525.58","high":"2553.97","low":"2505.12","close":"2549.99","volume":"4811109.79","vol_ccy":"481110.979","vol_ccy_quote":"1219780204.35379","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2575.89","low":"2533.1","close":"2558.99","volume":"5402782.5","vol_ccy":"540278.25","vol_ccy_quote":"1381469770.31187","confirm":1},{"ts":1748232000000,"open":"2559","high":"2598.53","low":"2556.3","close":"2579.86","volume":"5268879.34","vol_ccy":"526887.934","vol_ccy_quote":"1357642048.68656","confirm":1},{"ts":1748246400000,"open":"2579.86","high":"2581.9","low":"2551.64","close":"2566.85","volume":"4500141.22","vol_ccy":"450014.122","vol_ccy_quote":"1154394526.41194","confirm":1},{"ts":1748260800000,"open":"2566.85","high":"2573.71","low":"2536","close":"2564.8","volume":"5713862.59","vol_ccy":"571386.259","vol_ccy_quote":"1460638024.48868","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2572.65","low":"2523.34","close":"2539.75","volume":"4632899.36","vol_ccy":"463289.936","vol_ccy_quote":"1177846862.88566","confirm":1},{"ts":1748289600000,"open":"2539.75","high":"2584.54","low":"2535.03","close":"2562.87","volume":"3592204.88","vol_ccy":"359220.488","vol_ccy_quote":"919363547.31333","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2572.75","low":"2508.06","close":"2547.91","volume":"6787301.28","vol_ccy":"678730.128","vol_ccy_quote":"1723204974.45839","confirm":1},{"ts":1748318400000,"open":"2547.91","high":"2618","low":"2547.61","close":"2606.52","volume":"10935211.37","vol_ccy":"1093521.137","vol_ccy_quote":"2826299632.79764","confirm":1},{"ts":1748332800000,"open":"2606.54","high":"2654.05","low":"2606.29","close":"2650.78","volume":"9549714.9","vol_ccy":"954971.49","vol_ccy_quote":"2514551813.84096","confirm":1},{"ts":1748347200000,"open":"2650.78","high":"2685","low":"2632.2","close":"2667.27","volume":"12647304.41","vol_ccy":"1264730.441","vol_ccy_quote":"3361328978.71486","confirm":1},{"ts":1748361600000,"open":"2667.27","high":"2711.64","low":"2657.16","close":"2686.66","volume":"8864802.03","vol_ccy":"886480.203","vol_ccy_quote":"2379846649.80439","confirm":1},{"ts":1748376000000,"open":"2686.66","high":"2693.33","low":"2651.06","close":"2660","volume":"4103718.08","vol_ccy":"410371.808","vol_ccy_quote":"1094105882.8317","confirm":1},{"ts":1748390400000,"open":"2660.01","high":"2660.9","low":"2616.79","close":"2644.07","volume":"5923874.61","vol_ccy":"592387.461","vol_ccy_quote":"1563272296.07527","confirm":1},{"ts":1748404800000,"open":"2644.07","high":"2651.39","low":"2622.22","close":"2635","volume":"3565054.07","vol_ccy":"356505.407","vol_ccy_quote":"939768939.36134","confirm":1},{"ts":1748419200000,"open":"2634.99","high":"2659.11","low":"2606.53","close":"2655.99","volume":"5774093.9","vol_ccy":"577409.39","vol_ccy_quote":"1520975275.84573","confirm":1},{"ts":1748433600000,"open":"2656","high":"2687.96","low":"2612.05","close":"2626.24","volume":"12275599.12","vol_ccy":"1227559.912","vol_ccy_quote":"3251654967.38086","confirm":1},{"ts":1748448000000,"open":"2626.25","high":"2663.47","low":"2615.24","close":"2616.52","volume":"5803359.34","vol_ccy":"580335.934","vol_ccy_quote":"1532965223.6847","confirm":1},{"ts":1748462400000,"open":"2616.51","high":"2685.35","low":"2609.01","close":"2679.98","volume":"5346671.85","vol_ccy":"534667.185","vol_ccy_quote":"1416739872.12865","confirm":1},{"ts":1748476800000,"open":"2679.99","high":"2788.87","low":"2668","close":"2761.51","volume":"13081802.36","vol_ccy":"1308180.236","vol_ccy_quote":"3575291947.66002","confirm":1},{"ts":1748491200000,"open":"2761.52","high":"2765.85","low":"2701","close":"2730.28","volume":"8277803.77","vol_ccy":"827780.377","vol_ccy_quote":"2258886161.78294","confirm":1},{"ts":1748505600000,"open":"2730.28","high":"2744.81","low":"2706","close":"2715.01","volume":"6174171.94","vol_ccy":"617417.194","vol_ccy_quote":"1681695053.94066","confirm":1},{"ts":1748520000000,"open":"2715.01","high":"2718","low":"2620.63","close":"2642.48","volume":"16887030.39","vol_ccy":"1688703.039","vol_ccy_quote":"4501979533.60145","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2672.09","low":"2627","close":"2648.83","volume":"7348833.01","vol_ccy":"734883.301","vol_ccy_quote":"1946490922.16571","confirm":1},{"ts":1748548800000,"open":"2648.83","high":"2667.69","low":"2615.32","close":"2630.42","volume":"4495274.99","vol_ccy":"449527.499","vol_ccy_quote":"1188489062.36073","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2644.33","low":"2555.73","close":"2629.87","volume":"12716097.32","vol_ccy":"1271609.732","vol_ccy_quote":"3310173286.53377","confirm":1},{"ts":1748577600000,"open":"2629.87","high":"2649.38","low":"2605.71","close":"2617.74","volume":"7186677.82","vol_ccy":"718667.782","vol_ccy_quote":"1887907962.68155","confirm":1},{"ts":1748592000000,"open":"2617.74","high":"2627.3","low":"2587","close":"2621.02","volume":"7023101.51","vol_ccy":"702310.151","vol_ccy_quote":"1834188571.37912","confirm":1},{"ts":1748606400000,"open":"2621.02","high":"2625.29","low":"2571.01","close":"2597.01","volume":"11416561.35","vol_ccy":"1141656.135","vol_ccy_quote":"2962818016.64948","confirm":1},{"ts":1748620800000,"open":"2597.01","high":"2603.2","low":"2530.99","close":"2573.33","volume":"11332025.8","vol_ccy":"1133202.58","vol_ccy_quote":"2899142579.18397","confirm":1},{"ts":1748635200000,"open":"2573.3","high":"2589","low":"2506.11","close":"2529.79","volume":"7476848.8","vol_ccy":"747684.88","vol_ccy_quote":"1899084659.41753","confirm":1},{"ts":1748649600000,"open":"2529.79","high":"2538.98","low":"2473.63","close":"2512.61","volume":"10063188.7","vol_ccy":"1006318.87","vol_ccy_quote":"2520072356.39154","confirm":1},{"ts":1748664000000,"open":"2512.62","high":"2525","low":"2503","close":"2519.71","volume":"3469126.47","vol_ccy":"346912.647","vol_ccy_quote":"873421574.78199","confirm":1},{"ts":1748678400000,"open":"2519.71","high":"2537.63","low":"2505.81","close":"2518.49","volume":"3940917.17","vol_ccy":"394091.717","vol_ccy_quote":"993480986.81603","confirm":1},{"ts":1748692800000,"open":"2518.5","high":"2549.43","low":"2514.97","close":"2535.29","volume":"5467031.11","vol_ccy":"546703.111","vol_ccy_quote":"1386262036.58581","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2546.75","low":"2522.1","close":"2536.42","volume":"2378863.39","vol_ccy":"237886.339","vol_ccy_quote":"603140904.13096","confirm":1},{"ts":1748721600000,"open":"2536.42","high":"2549.99","low":"2523.12","close":"2527.07","volume":"2440732.15","vol_ccy":"244073.215","vol_ccy_quote":"619242167.37967","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2529.43","low":"2489.24","close":"2512.03","volume":"5556469.39","vol_ccy":"555646.939","vol_ccy_quote":"1394815456.45826","confirm":1},{"ts":1748750400000,"open":"2512.02","high":"2526","low":"2504.07","close":"2507.83","volume":"2565916.09","vol_ccy":"256591.609","vol_ccy_quote":"645434561.89595","confirm":1},{"ts":1748764800000,"open":"2507.83","high":"2509.85","low":"2476.03","close":"2496.11","volume":"4987008.29","vol_ccy":"498700.829","vol_ccy_quote":"1243594040.82573","confirm":1},{"ts":1748779200000,"open":"2496.1","high":"2524.11","low":"2466","close":"2521.95","volume":"6317841.18","vol_ccy":"631784.118","vol_ccy_quote":"1577104278.76585","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2546.67","low":"2490.01","close":"2525.15","volume":"6961190.37","vol_ccy":"696119.037","vol_ccy_quote":"1757801557.72891","confirm":1},{"ts":1748808000000,"open":"2525.15","high":"2546.96","low":"2518","close":"2538.13","volume":"2961267.59","vol_ccy":"296126.759","vol_ccy_quote":"750546805.87282","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2540.92","low":"2483.85","close":"2495.1","volume":"5508748.77","vol_ccy":"550874.877","vol_ccy_quote":"1384299303.18825","confirm":1},{"ts":1748836800000,"open":"2495.1","high":"2513","low":"2482","close":"2505.5","volume":"4538016.89","vol_ccy":"453801.689","vol_ccy_quote":"1132767404.27044","confirm":1},{"ts":1748851200000,"open":"2505.49","high":"2514.88","low":"2473.64","close":"2480.19","volume":"5873638.46","vol_ccy":"587363.846","vol_ccy_quote":"1460981630.86097","confirm":1},{"ts":1748865600000,"open":"2480.18","high":"2556.32","low":"2477","close":"2542.94","volume":"10710698.52","vol_ccy":"1071069.852","vol_ccy_quote":"2696609975.63368","confirm":1},{"ts":1748880000000,"open":"2542.94","high":"2564.99","low":"2523.33","close":"2531.15","volume":"6038733.82","vol_ccy":"603873.382","vol_ccy_quote":"1535458117.475","confirm":1},{"ts":1748894400000,"open":"2531.15","high":"2614.76","low":"2530.63","close":"2606.63","volume":"6470884.27","vol_ccy":"647088.427","vol_ccy_quote":"1668179423.57863","confirm":1},{"ts":1748908800000,"open":"2606.63","high":"2648.77","low":"2588.21","close":"2602.6","volume":"9171177.57","vol_ccy":"917117.757","vol_ccy_quote":"2402109761.46566","confirm":1},{"ts":1748923200000,"open":"2602.59","high":"2619.8","low":"2589.18","close":"2608.86","volume":"3683954.97","vol_ccy":"368395.497","vol_ccy_quote":"959902307.96544","confirm":1},{"ts":1748937600000,"open":"2608.87","high":"2618.9","low":"2593.34","close":"2600.34","volume":"4039497.83","vol_ccy":"403949.783","vol_ccy_quote":"1052838567.44948","confirm":1},{"ts":1748952000000,"open":"2600.34","high":"2655","low":"2596.5","close":"2622.51","volume":"10137670.1","vol_ccy":"1013767.01","vol_ccy_quote":"2662802460.51231","confirm":1},{"ts":1748966400000,"open":"2622.52","high":"2627.56","low":"2602.01","close":"2624","volume":"4836534.64","vol_ccy":"483653.464","vol_ccy_quote":"1265062421.56233","confirm":1},{"ts":1748980800000,"open":"2623.99","high":"2624.17","low":"2575.01","close":"2592.2","volume":"4709029.97","vol_ccy":"470902.997","vol_ccy_quote":"1223851651.75963","confirm":1},{"ts":1748995200000,"open":"2592.2","high":"2639.99","low":"2582.4","close":"2626.45","volume":"4885755.46","vol_ccy":"488575.546","vol_ccy_quote":"1277736334.52421","confirm":1},{"ts":1749009600000,"open":"2626.45","high":"2643.9","low":"2617.24","close":"2626.6","volume":"3803420.96","vol_ccy":"380342.096","vol_ccy_quote":"999664620.6594","confirm":1},{"ts":1749024000000,"open":"2626.62","high":"2648.8","low":"2623","close":"2623.69","volume":"4881347.07","vol_ccy":"488134.707","vol_ccy_quote":"1287020292.16902","confirm":1},{"ts":1749038400000,"open":"2623.69","high":"2678.78","low":"2593","close":"2666.8","volume":"13207916.64","vol_ccy":"1320791.664","vol_ccy_quote":"3476791412.3726","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2621.25","close":"2622.51","volume":"5764262.6","vol_ccy":"576426.26","vol_ccy_quote":"1523635677.65453","confirm":1},{"ts":1749067200000,"open":"2622.51","high":"2624.19","low":"2598.18","close":"2606.77","volume":"4504924.06","vol_ccy":"450492.406","vol_ccy_quote":"1175394287.65513","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2631.49","low":"2600.56","close":"2623.67","volume":"3868281.14","vol_ccy":"386828.114","vol_ccy_quote":"1011953643.06957","confirm":1},{"ts":1749096000000,"open":"2623.67","high":"2633.04","low":"2600.01","close":"2603.37","volume":"4810269.95","vol_ccy":"481026.995","vol_ccy_quote":"1257204755.69654","confirm":1},{"ts":1749110400000,"open":"2603.36","high":"2613.05","low":"2578.15","close":"2606.81","volume":"5611720.65","vol_ccy":"561172.065","vol_ccy_quote":"1458373600.02578","confirm":1},{"ts":1749124800000,"open":"2606.8","high":"2640","low":"2561","close":"2588.31","volume":"17025849.28","vol_ccy":"1702584.928","vol_ccy_quote":"4425789878.39992","confirm":1},{"ts":1749139200000,"open":"2588.31","high":"2590.81","low":"2503.28","close":"2527.97","volume":"13818786.11","vol_ccy":"1381878.611","vol_ccy_quote":"3526437927.33845","confirm":1},{"ts":1749153600000,"open":"2527.97","high":"2534.4","low":"2390.02","close":"2413.23","volume":"19678384.79","vol_ccy":"1967838.479","vol_ccy_quote":"4802670040.32691","confirm":1},{"ts":1749168000000,"open":"2413.23","high":"2455.5","low":"2380.01","close":"2454.13","volume":"8631246.39","vol_ccy":"863124.639","vol_ccy_quote":"2088006518.38617","confirm":1},{"ts":1749182400000,"open":"2454.13","high":"2467.77","low":"2445","close":"2454.12","volume":"6267274.85","vol_ccy":"626727.485","vol_ccy_quote":"1538735264.94101","confirm":1},{"ts":1749196800000,"open":"2454.12","high":"2492.76","low":"2452.58","close":"2474.93","volume":"6192316.06","vol_ccy":"619231.606","vol_ccy_quote":"1531931599.64945","confirm":1},{"ts":1749211200000,"open":"2474.93","high":"2529.99","low":"2465.07","close":"2508.33","volume":"12608367.2","vol_ccy":"1260836.72","vol_ccy_quote":"3150649248.00212","confirm":1},{"ts":1749225600000,"open":"2508.33","high":"2517.72","low":"2482.15","close":"2483.13","volume":"5073787.37","vol_ccy":"507378.737","vol_ccy_quote":"1266601331.741","confirm":1},{"ts":1749240000000,"open":"2483.13","high":"2506.68","low":"2471.32","close":"2475.35","volume":"3094202.14","vol_ccy":"309420.214","vol_ccy_quote":"769343558.1649","confirm":1},{"ts":1749254400000,"open":"2475.34","high":"2492.33","low":"2455.92","close":"2487.79","volume":"4718735.33","vol_ccy":"471873.533","vol_ccy_quote":"1167477555.78309","confirm":1},{"ts":1749268800000,"open":"2487.79","high":"2500.86","low":"2478.51","close":"2490.12","volume":"3364654.36","vol_ccy":"336465.436","vol_ccy_quote":"837624495.48223","confirm":1},{"ts":1749283200000,"open":"2490.12","high":"2500","low":"2480.47","close":"2494.18","volume":"2776456.34","vol_ccy":"277645.634","vol_ccy_quote":"691350869.34637","confirm":1},{"ts":1749297600000,"open":"2494.17","high":"2522.71","low":"2491.3","close":"2518.15","volume":"5133505.75","vol_ccy":"513350.575","vol_ccy_quote":"1287671935.9205","confirm":1},{"ts":1749312000000,"open":"2518.15","high":"2524.63","low":"2505.5","close":"2515.9","volume":"3207449.17","vol_ccy":"320744.917","vol_ccy_quote":"806519058.79858","confirm":1},{"ts":1749326400000,"open":"2515.9","high":"2544.92","low":"2515.9","close":"2523.51","volume":"2921043.73","vol_ccy":"292104.373","vol_ccy_quote":"738725368.89571","confirm":1},{"ts":1749340800000,"open":"2523.51","high":"2524.87","low":"2506.47","close":"2510.43","volume":"2651158.4","vol_ccy":"265115.84","vol_ccy_quote":"666664498.37557","confirm":1},{"ts":1749355200000,"open":"2510.44","high":"2518.73","low":"2507","close":"2513.39","volume":"1918753.33","vol_ccy":"191875.333","vol_ccy_quote":"482110143.33433","confirm":1},{"ts":1749369600000,"open":"2513.39","high":"2519.7","low":"2488","close":"2512.07","volume":"5262764.61","vol_ccy":"526276.461","vol_ccy_quote":"1317292631.79197","confirm":1},{"ts":1749384000000,"open":"2512.06","high":"2527.21","low":"2498.58","close":"2513.3","volume":"4151747.31","vol_ccy":"415174.731","vol_ccy_quote":"1042569509.90723","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2539.5","low":"2510.99","close":"2531.38","volume":"3622721.2","vol_ccy":"362272.12","vol_ccy_quote":"915457354.55933","confirm":1},{"ts":1749412800000,"open":"2531.38","high":"2548","low":"2498.68","close":"2508.51","volume":"4460589.13","vol_ccy":"446058.913","vol_ccy_quote":"1123682488.12571","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2511.05","low":"2481.01","close":"2495.52","volume":"4673177.67","vol_ccy":"467317.767","vol_ccy_quote":"1166029240.17188","confirm":1},{"ts":1749441600000,"open":"2495.5","high":"2495.99","low":"2475.77","close":"2490.5","volume":"3773754.71","vol_ccy":"377375.471","vol_ccy_quote":"937978773.47833","confirm":1},{"ts":1749456000000,"open":"2490.5","high":"2546.47","low":"2483.07","close":"2540.75","volume":"9959437.39","vol_ccy":"995943.739","vol_ccy_quote":"2510606735.77166","confirm":1},{"ts":1749470400000,"open":"2540.74","high":"2547.91","low":"2508.01","close":"2532.91","volume":"8159008.35","vol_ccy":"815900.835","vol_ccy_quote":"2064603430.44567","confirm":1},{"ts":1749484800000,"open":"2532.91","high":"2588.89","low":"2532.79","close":"2579.56","volume":"8255657.55","vol_ccy":"825565.755","vol_ccy_quote":"2118693932.03049","confirm":1},{"ts":1749499200000,"open":"2579.56","high":"2693.18","low":"2574.6","close":"2679.15","volume":"10426339.21","vol_ccy":"1042633.921","vol_ccy_quote":"2754200575.33158","confirm":1},{"ts":1749513600000,"open":"2679.15","high":"2727","low":"2673.6","close":"2688","volume":"10586135.32","vol_ccy":"1058613.532","vol_ccy_quote":"2854981312.56926","confirm":1},{"ts":1749528000000,"open":"2688","high":"2700.26","low":"2652.82","close":"2676.16","volume":"7136993.69","vol_ccy":"713699.369","vol_ccy_quote":"1908828998.29454","confirm":1},{"ts":1749542400000,"open":"2676.24","high":"2798.59","low":"2668.41","close":"2772.92","volume":"14311529.37","vol_ccy":"1431152.937","vol_ccy_quote":"3913615909.61086","confirm":1},{"ts":1749556800000,"open":"2772.91","high":"2778.83","low":"2687.34","close":"2731.53","volume":"16623425.58","vol_ccy":"1662342.558","vol_ccy_quote":"4553418353.94477","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2807","low":"2727","close":"2773.08","volume":"10311151.88","vol_ccy":"1031115.188","vol_ccy_quote":"2843627270.61697","confirm":1},{"ts":1749585600000,"open":"2772.99","high":"2826.94","low":"2734","close":"2815.21","volume":"8783323.75","vol_ccy":"878332.375","vol_ccy_quote":"2446432838.32569","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2834","low":"2770.79","close":"2789.99","volume":"7460216.26","vol_ccy":"746021.626","vol_ccy_quote":"2086539275.34571","confirm":1},{"ts":1749614400000,"open":"2790","high":"2804.06","low":"2779.21","close":"2790.5","volume":"3883178.83","vol_ccy":"388317.883","vol_ccy_quote":"1084176260.8043","confirm":1},{"ts":1749628800000,"open":"2790.5","high":"2792.34","low":"2752.4","close":"2771.61","volume":"6040229.93","vol_ccy":"604022.993","vol_ccy_quote":"1672553688.01002","confirm":1},{"ts":1749643200000,"open":"2771.62","high":"2878.59","low":"2762.6","close":"2863.56","volume":"21134913.29","vol_ccy":"2113491.329","vol_ccy_quote":"5959780957.45866","confirm":1},{"ts":1749657600000,"open":"2863.55","high":"2874.99","low":"2800.37","close":"2812.07","volume":"12757291.02","vol_ccy":"1275729.102","vol_ccy_quote":"3615808208.50085","confirm":1},{"ts":1749672000000,"open":"2812.05","high":"2830.61","low":"2742.09","close":"2770.61","volume":"8103722.06","vol_ccy":"810372.206","vol_ccy_quote":"2253998543.43342","confirm":1},{"ts":1749686400000,"open":"2770.6","high":"2784.33","low":"2745.16","close":"2763.78","volume":"7129271.43","vol_ccy":"712927.143","vol_ccy_quote":"1971551074.7921","confirm":1},{"ts":1749700800000,"open":"2763.79","high":"2775","low":"2730.03","close":"2739.29","volume":"6531284.13","vol_ccy":"653128.413","vol_ccy_quote":"1799704999.13793","confirm":1},{"ts":1749715200000,"open":"2739.3","high":"2761","low":"2718.87","close":"2728.63","volume":"7521096.58","vol_ccy":"752109.658","vol_ccy_quote":"2061739902.9186","confirm":1},{"ts":1749729600000,"open":"2728.63","high":"2771.57","low":"2710","close":"2718.77","volume":"11752621.37","vol_ccy":"1175262.137","vol_ccy_quote":"3222005135.65171","confirm":1},{"ts":1749744000000,"open":"2718.76","high":"2769.99","low":"2690","close":"2693.01","volume":"10758360.87","vol_ccy":"1075836.087","vol_ccy_quote":"2939665362.33059","confirm":1},{"ts":1749758400000,"open":"2693","high":"2702","low":"2615","close":"2641.5","volume":"12136362.07","vol_ccy":"1213636.207","vol_ccy_quote":"3219356598.63313","confirm":1},{"ts":1749772800000,"open":"2641.51","high":"2644.67","low":"2433.11","close":"2513.07","volume":"33099617.71","vol_ccy":"3309961.771","vol_ccy_quote":"8326706295.89775","confirm":1},{"ts":1749787200000,"open":"2513.07","high":"2542.04","low":"2490.17","close":"2525.63","volume":"8835488.17","vol_ccy":"883548.817","vol_ccy_quote":"2221572490.32997","confirm":1},{"ts":1749801600000,"open":"2525.63","high":"2544.25","low":"2505","close":"2543.56","volume":"7732036.92","vol_ccy":"773203.692","vol_ccy_quote":"1951146494.35815","confirm":1},{"ts":1749816000000,"open":"2543.56","high":"2561.92","low":"2502","close":"2550","volume":"13623693.86","vol_ccy":"1362369.386","vol_ccy_quote":"3459266413.44188","confirm":1},{"ts":1749830400000,"open":"2549.99","high":"2584.12","low":"2508.65","close":"2526.11","volume":"10686688.83","vol_ccy":"1068668.883","vol_ccy_quote":"2717059277.73535","confirm":1},{"ts":1749844800000,"open":"2526.1","high":"2582","low":"2522.87","close":"2577.64","volume":"3775209.09","vol_ccy":"377520.909","vol_ccy_quote":"965401813.17662","confirm":1},{"ts":1749859200000,"open":"2577.64","high":"2578.15","low":"2545.8","close":"2547.89","volume":"4119224.44","vol_ccy":"411922.444","vol_ccy_quote":"1054168482.32426","confirm":1},{"ts":1749873600000,"open":"2547.9","high":"2555.51","low":"2524.62","close":"2536.17","volume":"3444093.33","vol_ccy":"344409.333","vol_ccy_quote":"875835262.6145","confirm":1},{"ts":1749888000000,"open":"2536.17","high":"2538.55","low":"2516.54","close":"2537.04","volume":"3933516.6","vol_ccy":"393351.66","vol_ccy_quote":"994936929.08312","confirm":1},{"ts":1749902400000,"open":"2537.03","high":"2545","low":"2503.14","close":"2518.26","volume":"4964759.29","vol_ccy":"496475.929","vol_ccy_quote":"1253461610.5741","confirm":1},{"ts":1749916800000,"open":"2518.26","high":"2525.7","low":"2486.31","close":"2506.04","volume":"8189867.84","vol_ccy":"818986.784","vol_ccy_quote":"2051883410.90736","confirm":1},{"ts":1749931200000,"open":"2506.05","high":"2539.65","low":"2495","close":"2529.58","volume":"3338867.63","vol_ccy":"333886.763","vol_ccy_quote":"841213509.88956","confirm":1},{"ts":1749945600000,"open":"2529.58","high":"2539.92","low":"2523.52","close":"2529.1","volume":"2318433.52","vol_ccy":"231843.352","vol_ccy_quote":"586885969.58032","confirm":1},{"ts":1749960000000,"open":"2529.11","high":"2552.19","low":"2521.01","close":"2527.64","volume":"4724375.18","vol_ccy":"472437.518","vol_ccy_quote":"1198295292.12652","confirm":1},{"ts":1749974400000,"open":"2527.66","high":"2529","low":"2506.76","close":"2514.98","volume":"4214003.45","vol_ccy":"421400.345","vol_ccy_quote":"1060416357.9851","confirm":1},{"ts":1749988800000,"open":"2514.99","high":"2553.93","low":"2514.49","close":"2540.47","volume":"6709723.08","vol_ccy":"670972.308","vol_ccy_quote":"1702479514.09733","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2559","low":"2529.26","close":"2535.63","volume":"3787962.96","vol_ccy":"378796.296","vol_ccy_quote":"963469836.93855","confirm":1},{"ts":1750017600000,"open":"2535.63","high":"2549","low":"2490.3","close":"2546.2","volume":"6363853.81","vol_ccy":"636385.381","vol_ccy_quote":"1604619608.59612","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2577.99","low":"2513","close":"2567.36","volume":"8410242.99","vol_ccy":"841024.299","vol_ccy_quote":"2146579507.13232","confirm":1},{"ts":1750046400000,"open":"2567.37","high":"2638","low":"2565.14","close":"2627.7","volume":"10514950.31","vol_ccy":"1051495.031","vol_ccy_quote":"2740604936.3819","confirm":1},{"ts":1750060800000,"open":"2627.71","high":"2634.02","low":"2591","close":"2615.92","volume":"6605714.67","vol_ccy":"660571.467","vol_ccy_quote":"1727617069.57324","confirm":1},{"ts":1750075200000,"open":"2615.92","high":"2656.77","low":"2603.2","close":"2630.9","volume":"10065968.16","vol_ccy":"1006596.816","vol_ccy_quote":"2648709659.71273","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2669.2","low":"2626.16","close":"2659.19","volume":"6311391.39","vol_ccy":"631139.139","vol_ccy_quote":"1669728949.67536","confirm":1},{"ts":1750104000000,"open":"2659.19","high":"2679.46","low":"2533.06","close":"2543.29","volume":"14762834.19","vol_ccy":"1476283.419","vol_ccy_quote":"3832005274.08192","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2618","low":"2523.23","close":"2606.09","volume":"13217633.34","vol_ccy":"1321763.334","vol_ccy_quote":"3400576028.20713","confirm":1},{"ts":1750132800000,"open":"2606.08","high":"2609.7","low":"2568.63","close":"2581.4","volume":"6065082.68","vol_ccy":"606508.268","vol_ccy_quote":"1567832153.57484","confirm":1},{"ts":1750147200000,"open":"2581.4","high":"2584.56","low":"2540.24","close":"2551.19","volume":"6836266.37","vol_ccy":"683626.637","vol_ccy_quote":"1750014896.80177","confirm":1},{"ts":1750161600000,"open":"2551.19","high":"2567","low":"2479.51","close":"2497.41","volume":"17387815.01","vol_ccy":"1738781.501","vol_ccy_quote":"4392872687.14283","confirm":1},{"ts":1750176000000,"open":"2497.4","high":"2543.33","low":"2452.04","close":"2526.9","volume":"18049869.72","vol_ccy":"1804986.972","vol_ccy_quote":"4491256534.631","confirm":1},{"ts":1750190400000,"open":"2526.9","high":"2533","low":"2490.34","close":"2508.9","volume":"6524490.11","vol_ccy":"652449.011","vol_ccy_quote":"1639934137.04068","confirm":1},{"ts":1750204800000,"open":"2508.91","high":"2536.54","low":"2504.62","close":"2526.76","volume":"5605930.42","vol_ccy":"560593.042","vol_ccy_quote":"1413603487.0604","confirm":1},{"ts":1750219200000,"open":"2526.76","high":"2546.29","low":"2516.01","close":"2532.47","volume":"4914806.67","vol_ccy":"491480.667","vol_ccy_quote":"1243583591.52873","confirm":1},{"ts":1750233600000,"open":"2532.47","high":"2547.99","low":"2486.97","close":"2512.8","volume":"9472089.55","vol_ccy":"947208.955","vol_ccy_quote":"2383515664.49404","confirm":1},{"ts":1750248000000,"open":"2512.79","high":"2537.95","low":"2464.08","close":"2507.6","volume":"18377008.29","vol_ccy":"1837700.829","vol_ccy_quote":"4600720096.91275","confirm":1},{"ts":1750262400000,"open":"2507.6","high":"2518.02","low":"2466","close":"2491.21","volume":"12899447.93","vol_ccy":"1289944.793","vol_ccy_quote":"3215444365.21515","confirm":1},{"ts":1750276800000,"open":"2491.2","high":"2537","low":"2481.04","close":"2523.72","volume":"5466851.16","vol_ccy":"546685.116","vol_ccy_quote":"1376836839.54953","confirm":1},{"ts":1750291200000,"open":"2523.71","high":"2546","low":"2504.44","close":"2524.4","volume":"5289453.26","vol_ccy":"528945.326","vol_ccy_quote":"1333852930.03283","confirm":1},{"ts":1750305600000,"open":"2524.39","high":"2530","low":"2513","close":"2517.8","volume":"2990660.28","vol_ccy":"299066.028","vol_ccy_quote":"754048328.40645","confirm":1},{"ts":1750320000000,"open":"2517.81","high":"2543.21","low":"2517.8","close":"2530.59","volume":"4372360.94","vol_ccy":"437236.094","vol_ccy_quote":"1107046427.03716","confirm":1},{"ts":1750334400000,"open":"2530.6","high":"2535.68","low":"2488.3","close":"2491.91","volume":"7216718.84","vol_ccy":"721671.884","vol_ccy_quote":"1810727086.55836","confirm":1},{"ts":1750348800000,"open":"2491.9","high":"2522.98","low":"2483.61","close":"2503.48","volume":"5466764.27","vol_ccy":"546676.427","vol_ccy_quote":"1368823587.8298","confirm":1},{"ts":1750363200000,"open":"2503.48","high":"2530.95","low":"2501","close":"2519.93","volume":"3279365.57","vol_ccy":"327936.557","vol_ccy_quote":"825440524.20774","confirm":1},{"ts":1750377600000,"open":"2519.93","high":"2530.84","low":"2511.28","close":"2516.1","volume":"2941917.93","vol_ccy":"294191.793","vol_ccy_quote":"741609182.72026","confirm":1},{"ts":1750392000000,"open":"2516.1","high":"2549.84","low":"2502.35","close":"2548.15","volume":"6037263.19","vol_ccy":"603726.319","vol_ccy_quote":"1524873950.32237","confirm":1},{"ts":1750406400000,"open":"2548.16","high":"2568.35","low":"2540.02","close":"2548.89","volume":"7947633.88","vol_ccy":"794763.388","vol_ccy_quote":"2029243662.00333","confirm":1},{"ts":1750420800000,"open":"2548.9","high":"2559","low":"2486.02","close":"2492.89","volume":"13229582.52","vol_ccy":"1322958.252","vol_ccy_quote":"3329823282.17497","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2363","close":"2413.46","volume":"22346323.11","vol_ccy":"2234632.311","vol_ccy_quote":"5417369391.0753","confirm":1},{"ts":1750449600000,"open":"2413.45","high":"2436.98","low":"2380.68","close":"2405.48","volume":"6148510.49","vol_ccy":"614851.049","vol_ccy_quote":"1481309392.00898","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2431.35","low":"2394.61","close":"2424.3","volume":"4123609.11","vol_ccy":"412360.911","vol_ccy_quote":"997118650.76678","confirm":1},{"ts":1750478400000,"open":"2424.31","high":"2427.41","low":"2418.1","close":"2425.7","volume":"1918260.61","vol_ccy":"191826.061","vol_ccy_quote":"464723057.98613","confirm":1},{"ts":1750492800000,"open":"2425.69","high":"2447.82","low":"2422.25","close":"2441.3","volume":"4831346.39","vol_ccy":"483134.639","vol_ccy_quote":"1177691702.29893","confirm":1},{"ts":1750507200000,"open":"2441.31","high":"2444","low":"2411.24","close":"2422.21","volume":"6151863.25","vol_ccy":"615186.325","vol_ccy_quote":"1491505710.4811","confirm":1},{"ts":1750521600000,"open":"2422.21","high":"2427.33","low":"2380.5","close":"2383.89","volume":"6476337.41","vol_ccy":"647633.741","vol_ccy_quote":"1555301328.82829","confirm":1},{"ts":1750536000000,"open":"2383.88","high":"2408.72","low":"2210.2","close":"2294.39","volume":"23850338.79","vol_ccy":"2385033.879","vol_ccy_quote":"5461361924.04166","confirm":1},{"ts":1750550400000,"open":"2294.39","high":"2314.39","low":"2243.92","close":"2263.45","volume":"15532166.59","vol_ccy":"1553216.659","vol_ccy_quote":"3537452518.65194","confirm":1},{"ts":1750564800000,"open":"2263.45","high":"2297","low":"2260.52","close":"2269.48","volume":"6107581.57","vol_ccy":"610758.157","vol_ccy_quote":"1393101587.96503","confirm":1},{"ts":1750579200000,"open":"2269.49","high":"2279.35","low":"2235.14","close":"2272.1","volume":"8683607.19","vol_ccy":"868360.719","vol_ccy_quote":"1962067165.5916","confirm":1},{"ts":1750593600000,"open":"2272.09","high":"2285.9","low":"2154","close":"2173.81","volume":"27501836.68","vol_ccy":"2750183.668","vol_ccy_quote":"6051972967.81181","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2219.8","low":"2169.05","close":"2182.88","volume":"9761159.98","vol_ccy":"976115.998","vol_ccy_quote":"2136583260.65816","confirm":1},{"ts":1750622400000,"open":"2182.89","high":"2236.07","low":"2108.47","close":"2226.5","volume":"14225517.75","vol_ccy":"1422551.775","vol_ccy_quote":"3095426456.6491","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2258.84","low":"2221","close":"2233.67","volume":"5801260.88","vol_ccy":"580126.088","vol_ccy_quote":"1298322397.54205","confirm":1},{"ts":1750651200000,"open":"2233.68","high":"2275.88","low":"2226.47","close":"2257.53","volume":"7114132.02","vol_ccy":"711413.202","vol_ccy_quote":"1599626840.86075","confirm":1},{"ts":1750665600000,"open":"2257.54","high":"2273.31","low":"2237.46","close":"2252.14","volume":"5542148.78","vol_ccy":"554214.878","vol_ccy_quote":"1248195049.96222","confirm":1},{"ts":1750680000000,"open":"2252.14","high":"2313","low":"2231","close":"2247.68","volume":"17640506.87","vol_ccy":"1764050.687","vol_ccy_quote":"4012348820.45089","confirm":1},{"ts":1750694400000,"open":"2247.68","high":"2324.92","low":"2187.1","close":"2311.4","volume":"23862420.49","vol_ccy":"2386242.049","vol_ccy_quote":"5378394742.01881","confirm":1},{"ts":1750708800000,"open":"2311.5","high":"2438.33","low":"2302.17","close":"2410.53","volume":"16588785.86","vol_ccy":"1658878.586","vol_ccy_quote":"3954394970.92751","confirm":1},{"ts":1750723200000,"open":"2410.56","high":"2416.8","low":"2387.06","close":"2397.53","volume":"6474258.93","vol_ccy":"647425.893","vol_ccy_quote":"1554625854.51897","confirm":1},{"ts":1750737600000,"open":"2397.53","high":"2433.97","low":"2388.88","close":"2391.83","volume":"7538496.71","vol_ccy":"753849.671","vol_ccy_quote":"1817175926.98899","confirm":1},{"ts":1750752000000,"open":"2391.82","high":"2450.32","low":"2374.5","close":"2408.35","volume":"11433311.91","vol_ccy":"1143331.191","vol_ccy_quote":"2753025101.62658","confirm":1},{"ts":1750766400000,"open":"2408.35","high":"2453.85","low":"2401.11","close":"2437.2","volume":"11628162.88","vol_ccy":"1162816.288","vol_ccy_quote":"2821761998.52085","confirm":1},{"ts":1750780800000,"open":"2437.19","high":"2482","low":"2414.36","close":"2432.85","volume":"10605422.52","vol_ccy":"1060542.252","vol_ccy_quote":"2600157587.87814","confirm":1},{"ts":1750795200000,"open":"2432.84","high":"2449.36","low":"2429.22","close":"2447.61","volume":"2834670.05","vol_ccy":"283467.005","vol_ccy_quote":"691333479.87485","confirm":1},{"ts":1750809600000,"open":"2447.61","high":"2467.84","low":"2435.01","close":"2442.97","volume":"5481319.44","vol_ccy":"548131.944","vol_ccy_quote":"1344549938.86923","confirm":1},{"ts":1750824000000,"open":"2442.97","high":"2449.92","low":"2422.18","close":"2443.49","volume":"5368542.41","vol_ccy":"536854.241","vol_ccy_quote":"1307907821.80467","confirm":1},{"ts":1750838400000,"open":"2443.5","high":"2447.3","low":"2406.89","close":"2427.88","volume":"8503861.42","vol_ccy":"850386.142","vol_ccy_quote":"2062710975.76235","confirm":1},{"ts":1750852800000,"open":"2427.89","high":"2445.62","low":"2388","close":"2404.51","volume":"14057201.08","vol_ccy":"1405720.108","vol_ccy_quote":"3401384413.81291","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2438.88","low":"2400.17","close":"2431.46","volume":"6071911.63","vol_ccy":"607191.163","vol_ccy_quote":"1468778511.87547","confirm":1},{"ts":1750881600000,"open":"2431.46","high":"2453.63","low":"2406","close":"2417.39","volume":"3778215.94","vol_ccy":"377821.594","vol_ccy_quote":"917211442.46114","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2519.93","low":"2415.68","close":"2488.01","volume":"11708568.89","vol_ccy":"1170856.889","vol_ccy_quote":"2895527329.42309","confirm":1},{"ts":1750910400000,"open":"2488","high":"2499.31","low":"2466.17","close":"2488.63","volume":"5330557.38","vol_ccy":"533055.738","vol_ccy_quote":"1323152472.16563","confirm":1},{"ts":1750924800000,"open":"2488.62","high":"2499.24","low":"2438.41","close":"2449.52","volume":"8209826.45","vol_ccy":"820982.645","vol_ccy_quote":"2022123458.76634","confirm":1},{"ts":1750939200000,"open":"2449.51","high":"2459.49","low":"2408","close":"2432","volume":"12778660.6","vol_ccy":"1277866.06","vol_ccy_quote":"3110339796.89793","confirm":1},{"ts":1750953600000,"open":"2432.01","high":"2442.78","low":"2416.61","close":"2434.49","volume":"4237777.96","vol_ccy":"423777.796","vol_ccy_quote":"1028863350.8905","confirm":1},{"ts":1750968000000,"open":"2434.49","high":"2456.66","low":"2393","close":"2415","volume":"5971540.78","vol_ccy":"597154.078","vol_ccy_quote":"1446143378.85428","confirm":1},{"ts":1750982400000,"open":"2414.99","high":"2447.33","low":"2380.46","close":"2445.49","volume":"6013279.9","vol_ccy":"601327.99","vol_ccy_quote":"1454339109.6315","confirm":1},{"ts":1750996800000,"open":"2445.5","high":"2458.66","low":"2433.06","close":"2441.3","volume":"5529543.44","vol_ccy":"552954.344","vol_ccy_quote":"1351445930.5563","confirm":1},{"ts":1751011200000,"open":"2441.3","high":"2463.27","low":"2434.18","close":"2446.53","volume":"5538263.95","vol_ccy":"553826.395","vol_ccy_quote":"1356574190.54206","confirm":1},{"ts":1751025600000,"open":"2446.53","high":"2456.62","low":"2412.59","close":"2437.04","volume":"8011798.05","vol_ccy":"801179.805","vol_ccy_quote":"1946860624.39212","confirm":1},{"ts":1751040000000,"open":"2437.05","high":"2448.81","low":"2386.58","close":"2411.37","volume":"7497400.55","vol_ccy":"749740.055","vol_ccy_quote":"1807453380.93943","confirm":1},{"ts":1751054400000,"open":"2411.4","high":"2428.5","low":"2410.02","close":"2422","volume":"2229697.63","vol_ccy":"222969.763","vol_ccy_quote":"539742674.61525","confirm":1},{"ts":1751068800000,"open":"2422","high":"2422.86","low":"2404.09","close":"2419.79","volume":"2225144.57","vol_ccy":"222514.457","vol_ccy_quote":"537616776.33753","confirm":1},{"ts":1751083200000,"open":"2419.8","high":"2433.82","low":"2416.32","close":"2430.81","volume":"2139311.44","vol_ccy":"213931.144","vol_ccy_quote":"518593190.12156","confirm":1},{"ts":1751097600000,"open":"2430.81","high":"2431.54","low":"2418.58","close":"2426.55","volume":"1967482.51","vol_ccy":"196748.251","vol_ccy_quote":"476946273.45048","confirm":1},{"ts":1751112000000,"open":"2426.56","high":"2442.41","low":"2418.2","close":"2434.76","volume":"2280014.86","vol_ccy":"228001.486","vol_ccy_quote":"553375209.37076","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2447.01","low":"2430.34","close":"2432.15","volume":"2843093.23","vol_ccy":"284309.323","vol_ccy_quote":"692950928.23462","confirm":1},{"ts":1751140800000,"open":"2432.16","high":"2441.1","low":"2425.68","close":"2434.91","volume":"1333485.47","vol_ccy":"133348.547","vol_ccy_quote":"324497712.66527","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2441.99","low":"2423","close":"2426.64","volume":"1824299.32","vol_ccy":"182429.932","vol_ccy_quote":"443547256.46735","confirm":1},{"ts":1751169600000,"open":"2426.64","high":"2439.54","low":"2425.6","close":"2439.54","volume":"1424308.11","vol_ccy":"142430.811","vol_ccy_quote":"346561816.56056","confirm":1},{"ts":1751184000000,"open":"2439.53","high":"2462.81","low":"2436.6","close":"2460.88","volume":"4978989.87","vol_ccy":"497898.987","vol_ccy_quote":"1220034826.13367","confirm":1},{"ts":1751198400000,"open":"2460.88","high":"2462.3","low":"2431.21","close":"2435.51","volume":"3907148.49","vol_ccy":"390714.849","vol_ccy_quote":"955313334.55194","confirm":1},{"ts":1751212800000,"open":"2435.5","high":"2441.99","low":"2427.33","close":"2436.93","volume":"2194456.29","vol_ccy":"219445.629","vol_ccy_quote":"534492217.89321","confirm":1},{"ts":1751227200000,"open":"2436.93","high":"2524.99","low":"2410","close":"2499.48","volume":"9961511.78","vol_ccy":"996151.178","vol_ccy_quote":"2466629956.54603","confirm":1},{"ts":1751241600000,"open":"2499.48","high":"2523.29","low":"2494.14","close":"2498.74","volume":"5425205.09","vol_ccy":"542520.509","vol_ccy_quote":"1360740174.91911","confirm":1},{"ts":1751256000000,"open":"2498.74","high":"2504.8","low":"2453.68","close":"2479.3","volume":"6963921.42","vol_ccy":"696392.142","vol_ccy_quote":"1726449403.43102","confirm":1},{"ts":1751270400000,"open":"2479.3","high":"2485.33","low":"2445.24","close":"2457.1","volume":"5694835.68","vol_ccy":"569483.568","vol_ccy_quote":"1401473359.92488","confirm":1},{"ts":1751284800000,"open":"2457.1","high":"2487.73","low":"2431","close":"2473.4","volume":"9446435.26","vol_ccy":"944643.526","vol_ccy_quote":"2322361429.34941","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2517.42","low":"2460.06","close":"2514.49","volume":"7809347.82","vol_ccy":"780934.782","vol_ccy_quote":"1942193539.1131","confirm":1},{"ts":1751313600000,"open":"2514.5","high":"2521.32","low":"2481.25","close":"2483.83","volume":"3922152.16","vol_ccy":"392215.216","vol_ccy_quote":"980033960.62067","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2499.97","low":"2476","close":"2484.56","volume":"3748630.44","vol_ccy":"374863.044","vol_ccy_quote":"932399517.26601","confirm":1},{"ts":1751342400000,"open":"2484.55","high":"2484.93","low":"2443.14","close":"2463.94","volume":"6588380.94","vol_ccy":"658838.094","vol_ccy_quote":"1621264704.72341","confirm":1},{"ts":1751356800000,"open":"2463.94","high":"2463.94","low":"2440.28","close":"2448.22","volume":"3836647.48","vol_ccy":"383664.748","vol_ccy_quote":"940976832.77237","confirm":1},{"ts":1751371200000,"open":"2448.21","high":"2455.55","low":"2405.31","close":"2422.33","volume":"10937248.11","vol_ccy":"1093724.811","vol_ccy_quote":"2658324161.51782","confirm":1},{"ts":1751385600000,"open":"2422.33","high":"2433.62","low":"2396.7","close":"2401.43","volume":"4803336.31","vol_ccy":"480333.631","vol_ccy_quote":"1161053682.07148","confirm":1},{"ts":1751400000000,"open":"2401.44","high":"2417.71","low":"2383.86","close":"2403.85","volume":"4547242.02","vol_ccy":"454724.202","vol_ccy_quote":"1091997703.2766","confirm":1},{"ts":1751414400000,"open":"2403.84","high":"2432.31","low":"2370.4","close":"2429.04","volume":"6292070.86","vol_ccy":"629207.086","vol_ccy_quote":"1512966000.05469","confirm":1},{"ts":1751428800000,"open":"2429.04","high":"2453.93","low":"2423.66","close":"2445.78","volume":"4792317.31","vol_ccy":"479231.731","vol_ccy_quote":"1169768214.02106","confirm":1},{"ts":1751443200000,"open":"2445.78","high":"2459.59","low":"2440.63","close":"2444.58","volume":"3893232.46","vol_ccy":"389323.246","vol_ccy_quote":"953520371.77518","confirm":1},{"ts":1751457600000,"open":"2444.57","high":"2501.97","low":"2430.5","close":"2497.61","volume":"10303871.45","vol_ccy":"1030387.145","vol_ccy_quote":"2541502360.23121","confirm":1},{"ts":1751472000000,"open":"2497.61","high":"2607.74","low":"2493.66","close":"2603.62","volume":"17886212.9","vol_ccy":"1788621.29","vol_ccy_quote":"4572251739.89227","confirm":1},{"ts":1751486400000,"open":"2603.62","high":"2618.93","low":"2567.61","close":"2569.34","volume":"5858587.82","vol_ccy":"585858.782","vol_ccy_quote":"1519114273.36361","confirm":1},{"ts":1751500800000,"open":"2569.34","high":"2588.16","low":"2555.01","close":"2560.12","volume":"4773962.28","vol_ccy":"477396.228","vol_ccy_quote":"1226841425.88073","confirm":1},{"ts":1751515200000,"open":"2560.11","high":"2604.8","low":"2558.19","close":"2598.88","volume":"5491052.76","vol_ccy":"549105.276","vol_ccy_quote":"1420773924.31405","confirm":1},{"ts":1751529600000,"open":"2598.89","high":"2616.33","low":"2579.29","close":"2596.18","volume":"6502154.42","vol_ccy":"650215.442","vol_ccy_quote":"1688464223.27555","confirm":1},{"ts":1751544000000,"open":"2596.18","high":"2636.5","low":"2563.56","close":"2569.32","volume":"16823216","vol_ccy":"1682321.6","vol_ccy_quote":"4370201960.25858","confirm":1},{"ts":1751558400000,"open":"2569.32","high":"2591.48","low":"2563.32","close":"2584.76","volume":"4845662.31","vol_ccy":"484566.231","vol_ccy_quote":"1248416721.41206","confirm":1},{"ts":1751572800000,"open":"2584.78","high":"2602.87","low":"2584.23","close":"2590.1","volume":"2232990.29","vol_ccy":"223299.029","vol_ccy_quote":"578920629.40245","confirm":1},{"ts":1751587200000,"open":"2590.09","high":"2602.48","low":"2570.07","close":"2576.76","volume":"3815621.47","vol_ccy":"381562.147","vol_ccy_quote":"986080924.19113","confirm":1},{"ts":1751601600000,"open":"2576.75","high":"2583.52","low":"2528.88","close":"2534.3","volume":"7612249.15","vol_ccy":"761224.915","vol_ccy_quote":"1945036119.12684","confirm":1},{"ts":1751616000000,"open":"2534.3","high":"2557.45","low":"2526.66","close":"2547.93","volume":"5474527.84","vol_ccy":"547452.784","vol_ccy_quote":"1393339085.75991","confirm":1},{"ts":1751630400000,"open":"2547.92","high":"2554.95","low":"2495.55","close":"2499.81","volume":"10870271.78","vol_ccy":"1087027.178","vol_ccy_quote":"2738627620.3438","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2502.7","low":"2473","close":"2481.56","volume":"7299708.26","vol_ccy":"729970.826","vol_ccy_quote":"1814784396.5794","confirm":1},{"ts":1751659200000,"open":"2481.56","high":"2519.88","low":"2480.06","close":"2506.84","volume":"3594490.07","vol_ccy":"359449.007","vol_ccy_quote":"899762328.60007","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2523.96","low":"2496.33","close":"2516.99","volume":"2810774.21","vol_ccy":"281077.421","vol_ccy_quote":"706363682.16149","confirm":1},{"ts":1751688000000,"open":"2517","high":"2528.56","low":"2511.01","close":"2520.11","volume":"2623768.6","vol_ccy":"262376.86","vol_ccy_quote":"661237773.78678","confirm":1},{"ts":1751702400000,"open":"2520.11","high":"2524.3","low":"2507.23","close":"2516.53","volume":"2724104.15","vol_ccy":"272410.415","vol_ccy_quote":"685564673.32577","confirm":1},{"ts":1751716800000,"open":"2516.53","high":"2520.66","low":"2503.52","close":"2506.83","volume":"2443832.25","vol_ccy":"244383.225","vol_ccy_quote":"614121480.56442","confirm":1},{"ts":1751731200000,"open":"2506.84","high":"2512.44","low":"2486.4","close":"2504.23","volume":"4030952.83","vol_ccy":"403095.283","vol_ccy_quote":"1007441175.73154","confirm":1},{"ts":1751745600000,"open":"2504.22","high":"2521.54","low":"2496.76","close":"2514.96","volume":"2004643.09","vol_ccy":"200464.309","vol_ccy_quote":"503607939.42251","confirm":1},{"ts":1751760000000,"open":"2514.96","high":"2519.56","low":"2508.21","close":"2513.69","volume":"1607700.44","vol_ccy":"160770.044","vol_ccy_quote":"404137258.22339","confirm":1},{"ts":1751774400000,"open":"2513.69","high":"2526.26","low":"2507.6","close":"2516.57","volume":"2447617.26","vol_ccy":"244761.726","vol_ccy_quote":"616254523.60644","confirm":1},{"ts":1751788800000,"open":"2516.57","high":"2517.23","low":"2502.06","close":"2514.93","volume":"2444839.23","vol_ccy":"244483.923","vol_ccy_quote":"613701647.81151","confirm":1},{"ts":1751803200000,"open":"2514.93","high":"2569.8","low":"2510.35","close":"2557.38","volume":"9159476.05","vol_ccy":"915947.605","vol_ccy_quote":"2333133580.04434","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"2559.8","low":"2522.52","close":"2539.67","volume":"4360212.35","vol_ccy":"436021.235","vol_ccy_quote":"1107800738.7372","confirm":1},{"ts":1751832000000,"open":"2539.67","high":"2604.98","low":"2538.71","close":"2569.35","volume":"7404233.31","vol_ccy":"740423.331","vol_ccy_quote":"1910200869.63337","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"2589.8","low":"2548.64","close":"2576","volume":"4711906.49","vol_ccy":"471190.649","vol_ccy_quote":"1210791202.4181","confirm":1},{"ts":1751860800000,"open":"2576.01","high":"2579.49","low":"2558.67","close":"2577","volume":"3313936.15","vol_ccy":"331393.615","vol_ccy_quote":"851761526.17563","confirm":1},{"ts":1751875200000,"open":"2576.99","high":"2587.47","low":"2551.36","close":"2561.96","volume":"4558035.73","vol_ccy":"455803.573","vol_ccy_quote":"1170290537.6402","confirm":1},{"ts":1751889600000,"open":"2561.95","high":"2568.39","low":"2525.59","close":"2532.51","volume":"9799812.58","vol_ccy":"979981.258","vol_ccy_quote":"2494574727.94934","confirm":1},{"ts":1751904000000,"open":"2532.51","high":"2556.32","low":"2509.09","close":"2542.69","volume":"8595821.16","vol_ccy":"859582.116","vol_ccy_quote":"2175758692.6044","confirm":1},{"ts":1751918400000,"open":"2542.69","high":"2544.58","low":"2521.58","close":"2541.35","volume":"2202616.06","vol_ccy":"220261.606","vol_ccy_quote":"558303101.74969","confirm":1},{"ts":1751932800000,"open":"2541.35","high":"2553.85","low":"2522.11","close":"2536.71","volume":"3649591.85","vol_ccy":"364959.185","vol_ccy_quote":"925300590.87951","confirm":1},{"ts":1751947200000,"open":"2536.71","high":"2562.6","low":"2530.69","close":"2552.41","volume":"3968249.3","vol_ccy":"396824.93","vol_ccy_quote":"1011727665.39102","confirm":1},{"ts":1751961600000,"open":"2552.42","high":"2585.57","low":"2542","close":"2573.84","volume":"4932994.86","vol_ccy":"493299.486","vol_ccy_quote":"1264565555.14778","confirm":1},{"ts":1751976000000,"open":"2573.84","high":"2599.99","low":"2556","close":"2563.73","volume":"7679679.91","vol_ccy":"767967.991","vol_ccy_quote":"1978435937.64479","confirm":1},{"ts":1751990400000,"open":"2563.76","high":"2627.68","low":"2558.47","close":"2609.13","volume":"9871862.93","vol_ccy":"987186.293","vol_ccy_quote":"2569162901.23961","confirm":1},{"ts":1752004800000,"open":"2609.12","high":"2616.44","low":"2595.45","close":"2613.83","volume":"2444483.04","vol_ccy":"244448.304","vol_ccy_quote":"637368620.53648","confirm":1},{"ts":1752019200000,"open":"2613.83","high":"2626.64","low":"2588.03","close":"2590.34","volume":"4269120.1","vol_ccy":"426912.01","vol_ccy_quote":"1112133494.0791","confirm":1},{"ts":1752033600000,"open":"2590.35","high":"2646.68","low":"2589.5","close":"2623.8","volume":"6961669.76","vol_ccy":"696166.976","vol_ccy_quote":"1825398264.51569","confirm":1},{"ts":1752048000000,"open":"2623.81","high":"2629.8","low":"2602.87","close":"2624.9","volume":"4627100.32","vol_ccy":"462710.032","vol_ccy_quote":"1210611829.30857","confirm":1},{"ts":1752062400000,"open":"2624.9","high":"2674.02","low":"2622.4","close":"2655.3","volume":"13537027.65","vol_ccy":"1353702.765","vol_ccy_quote":"3589346832.82759","confirm":1},{"ts":1752076800000,"open":"2655.29","high":"2795.71","low":"2650.61","close":"2764.18","volume":"15418483.53","vol_ccy":"1541848.353","vol_ccy_quote":"4194192224.20425","confirm":1},{"ts":1752091200000,"open":"2764.17","high":"2783","low":"2731","close":"2767.29","volume":"8480354.11","vol_ccy":"848035.411","vol_ccy_quote":"2337780775.58732","confirm":1},{"ts":1752105600000,"open":"2767.29","high":"2797.95","low":"2753.79","close":"2774.62","volume":"5725118.63","vol_ccy":"572511.863","vol_ccy_quote":"1588843736.05941","confirm":1},{"ts":1752120000000,"open":"2774.61","high":"2822.73","low":"2764.24","close":"2789.58","volume":"8624195.04","vol_ccy":"862419.504","vol_ccy_quote":"2410662565.30608","confirm":1},{"ts":1752134400000,"open":"2789.57","high":"2796","low":"2771.01","close":"2777.91","volume":"4561925.55","vol_ccy":"456192.555","vol_ccy_quote":"1269214048.50092","confirm":1},{"ts":1752148800000,"open":"2777.9","high":"2794.2","low":"2757","close":"2768.6","volume":"9318967.25","vol_ccy":"931896.725","vol_ccy_quote":"2584908803.83516","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"2839.43","low":"2767.54","close":"2814.37","volume":"13817024.18","vol_ccy":"1381702.418","vol_ccy_quote":"3881493275.16591","confirm":1},{"ts":1752177600000,"open":"2814.37","high":"3006.44","low":"2811.51","close":"2950.51","volume":"17246585.63","vol_ccy":"1724658.563","vol_ccy_quote":"5048370528.51483","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"2973.99","low":"2913.38","close":"2968.31","volume":"7239313.89","vol_ccy":"723931.389","vol_ccy_quote":"2133705791.81368","confirm":1},{"ts":1752206400000,"open":"2968.3","high":"3028.57","low":"2942.02","close":"2968.31","volume":"14588781.92","vol_ccy":"1458878.192","vol_ccy_quote":"4369802452.80145","confirm":1},{"ts":1752220800000,"open":"2968.31","high":"3040","low":"2962.06","close":"2984.01","volume":"11494028.83","vol_ccy":"1149402.883","vol_ccy_quote":"3449255229.79585","confirm":1},{"ts":1752235200000,"open":"2984","high":"3009.96","low":"2938.4","close":"2951.5","volume":"12198282.25","vol_ccy":"1219828.225","vol_ccy_quote":"3638426171.23624","confirm":1},{"ts":1752249600000,"open":"2951.5","high":"3009.99","low":"2935.16","close":"3006.79","volume":"8405609.25","vol_ccy":"840560.925","vol_ccy_quote":"2503475456.50737","confirm":1},{"ts":1752264000000,"open":"3006.8","high":"3008.85","low":"2922","close":"2957.22","volume":"6939855.12","vol_ccy":"693985.512","vol_ccy_quote":"2054023955.62637","confirm":1},{"ts":1752278400000,"open":"2957.21","high":"2971.68","low":"2931.41","close":"2965.74","volume":"3364635.27","vol_ccy":"336463.527","vol_ccy_quote":"994657269.70506","confirm":1},{"ts":1752292800000,"open":"2965.74","high":"2978.49","low":"2941","close":"2962.21","volume":"3946339.78","vol_ccy":"394633.978","vol_ccy_quote":"1167240620.23611","confirm":1},{"ts":1752307200000,"open":"2962.22","high":"2979.68","low":"2956.47","close":"2962.61","volume":"2849106.65","vol_ccy":"284910.665","vol_ccy_quote":"846161909.51903","confirm":1},{"ts":1752321600000,"open":"2962.61","high":"2966.75","low":"2903.69","close":"2915.7","volume":"10393242.78","vol_ccy":"1039324.278","vol_ccy_quote":"3045477611.05539","confirm":1},{"ts":1752336000000,"open":"2915.71","high":"2945.55","low":"2910.3","close":"2939.5","volume":"4003820.41","vol_ccy":"400382.041","vol_ccy_quote":"1174551076.56909","confirm":1},{"ts":1752350400000,"open":"2939.5","high":"2947","low":"2913.72","close":"2941.99","volume":"2292207.64","vol_ccy":"229220.764","vol_ccy_quote":"671848979.06937","confirm":1},{"ts":1752364800000,"open":"2941.99","high":"2959.63","low":"2935","close":"2953.67","volume":"2784707.71","vol_ccy":"278470.771","vol_ccy_quote":"820716331.26259","confirm":1},{"ts":1752379200000,"open":"2953.66","high":"2966.66","low":"2948","close":"2961.29","volume":"2437708.24","vol_ccy":"243770.824","vol_ccy_quote":"720886221.81781","confirm":1},{"ts":1752393600000,"open":"2961.29","high":"2965","low":"2943.5","close":"2963.9","volume":"2643132.94","vol_ccy":"264313.294","vol_ccy_quote":"780732126.73953","confirm":1},{"ts":1752408000000,"open":"2963.9","high":"3019.95","low":"2957.46","close":"2991.23","volume":"9143807.11","vol_ccy":"914380.711","vol_ccy_quote":"2733964519.13694","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"3010","low":"2960.01","close":"2988.1","volume":"4510122.49","vol_ccy":"451012.249","vol_ccy_quote":"1347352672.73179","confirm":1},{"ts":1752436800000,"open":"2988.11","high":"2997.87","low":"2938.23","close":"2970.6","volume":"5284776.3","vol_ccy":"528477.63","vol_ccy_quote":"1566942836.10269","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"3053.33","low":"2962","close":"3037","volume":"8535999.32","vol_ccy":"853599.932","vol_ccy_quote":"2569503510.54366","confirm":1},{"ts":1752465600000,"open":"3036.99","high":"3067.99","low":"3016.9","close":"3044.88","volume":"9191621.63","vol_ccy":"919162.163","vol_ccy_quote":"2795287392.91027","confirm":1},{"ts":1752480000000,"open":"3044.87","high":"3084.2","low":"3023.02","close":"3052.42","volume":"10021783.89","vol_ccy":"1002178.389","vol_ccy_quote":"3062157082.55244","confirm":1},{"ts":1752494400000,"open":"3052.41","high":"3068.88","low":"2995","close":"3013.3","volume":"11560653.23","vol_ccy":"1156065.323","vol_ccy_quote":"3507904324.39234","confirm":1},{"ts":1752508800000,"open":"3013.31","high":"3031.23","low":"2983.09","close":"3000.52","volume":"6303515.17","vol_ccy":"630351.517","vol_ccy_quote":"1896143546.45862","confirm":1},{"ts":1752523200000,"open":"3000.53","high":"3019.97","low":"2980.67","close":"3013.05","volume":"2904356.59","vol_ccy":"290435.659","vol_ccy_quote":"873112569.15538","confirm":1},{"ts":1752537600000,"open":"3013.04","high":"3023.57","low":"2931.01","close":"2951.37","volume":"11378153.24","vol_ccy":"1137815.324","vol_ccy_quote":"3376335946.04538","confirm":1},{"ts":1752552000000,"open":"2951.37","high":"2995.49","low":"2934.29","close":"2977.46","volume":"6497829.52","vol_ccy":"649782.952","vol_ccy_quote":"1930934104.80602","confirm":1},{"ts":1752566400000,"open":"2977.47","high":"2989.9","low":"2958.45","close":"2981.6","volume":"4167596.76","vol_ccy":"416759.676","vol_ccy_quote":"1239377287.37585","confirm":1},{"ts":1752580800000,"open":"2981.59","high":"3068","low":"2966","close":"3039.76","volume":"20443367.76","vol_ccy":"2044336.776","vol_ccy_quote":"6167013122.38","confirm":1},{"ts":1752595200000,"open":"3039.76","high":"3098.87","low":"3033.26","close":"3041.7","volume":"14284453.44","vol_ccy":"1428445.344","vol_ccy_quote":"4377508309.21532","confirm":1},{"ts":1752609600000,"open":"3041.64","high":"3147","low":"3030.17","close":"3138.63","volume":"7989959.32","vol_ccy":"798995.932","vol_ccy_quote":"2471673308.61049","confirm":1},{"ts":1752624000000,"open":"3138.64","high":"3154.67","low":"3103.01","close":"3116.7","volume":"6871736.52","vol_ccy":"687173.652","vol_ccy_quote":"2149662224.56265","confirm":1},{"ts":1752638400000,"open":"3116.69","high":"3174.84","low":"3101.74","close":"3161.69","volume":"7670828.1","vol_ccy":"767082.81","vol_ccy_quote":"2414319556.75516","confirm":1},{"ts":1752652800000,"open":"3161.7","high":"3174.74","low":"3144","close":"3150.78","volume":"4736010.87","vol_ccy":"473601.087","vol_ccy_quote":"1495794283.27367","confirm":1},{"ts":1752667200000,"open":"3150.77","high":"3267.98","low":"3147.62","close":"3244.12","volume":"18835051.35","vol_ccy":"1883505.135","vol_ccy_quote":"6054073004.26381","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3383.6","low":"3234.46","close":"3383.05","volume":"17301213.15","vol_ccy":"1730121.315","vol_ccy_quote":"5739026023.05532","confirm":1},{"ts":1752696000000,"open":"3383.05","high":"3423.59","low":"3340.9","close":"3371.52","volume":"11373161.56","vol_ccy":"1137316.156","vol_ccy_quote":"3848779638.10509","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3399","low":"3310.01","close":"3330.48","volume":"8478829.1","vol_ccy":"847882.91","vol_ccy_quote":"2842552864.20654","confirm":1},{"ts":1752724800000,"open":"3330.47","high":"3470","low":"3321","close":"3448.13","volume":"11944347.14","vol_ccy":"1194434.714","vol_ccy_quote":"4074721272.83335","confirm":1},{"ts":1752739200000,"open":"3448.12","high":"3484.39","low":"3424.58","close":"3434.66","volume":"10008467.2","vol_ccy":"1000846.72","vol_ccy_quote":"3457250883.55502","confirm":1},{"ts":1752753600000,"open":"3434.66","high":"3441.36","low":"3363.57","close":"3420.72","volume":"12903062.17","vol_ccy":"1290306.217","vol_ccy_quote":"4403287023.71843","confirm":1},{"ts":1752768000000,"open":"3420.73","high":"3455.4","low":"3366","close":"3411.02","volume":"10430799.69","vol_ccy":"1043079.969","vol_ccy_quote":"3557343689.60395","confirm":1},{"ts":1752782400000,"open":"3411.15","high":"3525","low":"3371.18","close":"3476.41","volume":"12555266.49","vol_ccy":"1255526.649","vol_ccy_quote":"4346249791.90669","confirm":1},{"ts":1752796800000,"open":"3476.41","high":"3628","low":"3458","close":"3596.54","volume":"13599538.12","vol_ccy":"1359953.812","vol_ccy_quote":"4861124148.86788","confirm":1},{"ts":1752811200000,"open":"3596.54","high":"3674.99","low":"3576.37","close":"3608","volume":"12656997.29","vol_ccy":"1265699.729","vol_ccy_quote":"4602648563.99805","confirm":1},{"ts":1752825600000,"open":"3608.01","high":"3631.98","low":"3585","close":"3612.33","volume":"7972811.21","vol_ccy":"797281.121","vol_ccy_quote":"2878672443.29975","confirm":1},{"ts":1752840000000,"open":"3612.33","high":"3674.88","low":"3532.21","close":"3565.49","volume":"18015589.78","vol_ccy":"1801558.978","vol_ccy_quote":"6486151474.16735","confirm":1},{"ts":1752854400000,"open":"3565.49","high":"3626.81","low":"3538.16","close":"3552.59","volume":"8548257.53","vol_ccy":"854825.753","vol_ccy_quote":"3061277098.91885","confirm":1},{"ts":1752868800000,"open":"3552.6","high":"3578.77","low":"3476.92","close":"3547.6","volume":"9170593.88","vol_ccy":"917059.388","vol_ccy_quote":"3235082209.76802","confirm":1},{"ts":1752883200000,"open":"3547.6","high":"3599.99","low":"3507.02","close":"3593","volume":"5101746.41","vol_ccy":"510174.641","vol_ccy_quote":"1815405845.22412","confirm":1},{"ts":1752897600000,"open":"3593","high":"3609.96","low":"3567.8","close":"3572.16","volume":"3881203.55","vol_ccy":"388120.355","vol_ccy_quote":"1391172056.73733","confirm":1},{"ts":1752912000000,"open":"3572.16","high":"3579.25","low":"3537.91","close":"3552.84","volume":"4260352.27","vol_ccy":"426035.227","vol_ccy_quote":"1516278113.08998","confirm":1},{"ts":1752926400000,"open":"3552.85","high":"3572.63","low":"3526.17","close":"3552.66","volume":"4891695.78","vol_ccy":"489169.578","vol_ccy_quote":"1737221677.92663","confirm":1},{"ts":1752940800000,"open":"3552.66","high":"3583","low":"3532.47","close":"3578.2","volume":"3763801.23","vol_ccy":"376380.123","vol_ccy_quote":"1338538469.90545","confirm":1},{"ts":1752955200000,"open":"3578.2","high":"3598.58","low":"3538","close":"3591.48","volume":"3289014.7","vol_ccy":"328901.47","vol_ccy_quote":"1175613562.80539","confirm":1},{"ts":1752969600000,"open":"3591.48","high":"3696","low":"3579.21","close":"3658.83","volume":"7631959.52","vol_ccy":"763195.952","vol_ccy_quote":"2773559105.68498","confirm":1},{"ts":1752984000000,"open":"3658.82","high":"3689","low":"3633.42","close":"3667.8","volume":"5822034.99","vol_ccy":"582203.499","vol_ccy_quote":"2129320015.88575","confirm":1},{"ts":1752998400000,"open":"3667.81","high":"3769.98","low":"3667.8","close":"3756.51","volume":"10587665.04","vol_ccy":"1058766.504","vol_ccy_quote":"3934969593.24761","confirm":1},{"ts":1753012800000,"open":"3756.51","high":"3790.92","low":"3725.13","close":"3785.5","volume":"8511747.35","vol_ccy":"851174.735","vol_ccy_quote":"3195088572.63101","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3825.28","low":"3730.76","close":"3749.93","volume":"11385114.01","vol_ccy":"1138511.401","vol_ccy_quote":"4297126818.09905","confirm":1},{"ts":1753041600000,"open":"3749.94","high":"3774.29","low":"3681","close":"3757.3","volume":"7859415.63","vol_ccy":"785941.563","vol_ccy_quote":"2934215502.99458","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3766.71","low":"3701.01","close":"3757.78","volume":"5903754.37","vol_ccy":"590375.437","vol_ccy_quote":"2205538707.42537","confirm":1},{"ts":1753070400000,"open":"3757.79","high":"3813.74","low":"3747.98","close":"3788.15","volume":"6241611.01","vol_ccy":"624161.101","vol_ccy_quote":"2361363637.97043","confirm":1},{"ts":1753084800000,"open":"3788.14","high":"3839.62","low":"3756.42","close":"3810.29","volume":"8463293.05","vol_ccy":"846329.305","vol_ccy_quote":"3214688006.38465","confirm":1},{"ts":1753099200000,"open":"3810.29","high":"3859.98","low":"3776.5","close":"3812.04","volume":"10945360.72","vol_ccy":"1094536.072","vol_ccy_quote":"4183483271.74095","confirm":1},{"ts":1753113600000,"open":"3812.04","high":"3819.83","low":"3720.42","close":"3737.21","volume":"11885403.41","vol_ccy":"1188540.341","vol_ccy_quote":"4475783801.74139","confirm":1},{"ts":1753128000000,"open":"3737.2","high":"3781.56","low":"3720.6","close":"3763.44","volume":"3213150.53","vol_ccy":"321315.053","vol_ccy_quote":"1207008084.83156","confirm":1},{"ts":1753142400000,"open":"3763.43","high":"3800","low":"3693.4","close":"3733.73","volume":"10091459.8","vol_ccy":"1009145.98","vol_ccy_quote":"3779268155.69144","confirm":1},{"ts":1753156800000,"open":"3733.73","high":"3736.52","low":"3653","close":"3678","volume":"10175132.67","vol_ccy":"1017513.267","vol_ccy_quote":"3755908206.12957","confirm":1},{"ts":1753171200000,"open":"3678","high":"3723.48","low":"3618","close":"3707.79","volume":"11621088.75","vol_ccy":"1162108.875","vol_ccy_quote":"4256944707.77607","confirm":1},{"ts":1753185600000,"open":"3707.79","high":"3731.65","low":"3625.34","close":"3719.7","volume":"12598658.84","vol_ccy":"1259865.884","vol_ccy_quote":"4640025723.16077","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3753","low":"3655.55","close":"3670.76","volume":"8924395.18","vol_ccy":"892439.518","vol_ccy_quote":"3308332689.30823","confirm":1},{"ts":1753214400000,"open":"3670.76","high":"3752.95","low":"3662.16","close":"3747.2","volume":"3588025.83","vol_ccy":"358802.583","vol_ccy_quote":"1332565493.33197","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3765.63","low":"3713","close":"3729.51","volume":"5973017.36","vol_ccy":"597301.736","vol_ccy_quote":"2234621756.84207","confirm":1},{"ts":1753243200000,"open":"3729.51","high":"3738.78","low":"3663.98","close":"3673.95","volume":"5224968.48","vol_ccy":"522496.848","vol_ccy_quote":"1933331910.07252","confirm":1},{"ts":1753257600000,"open":"3673.94","high":"3698","low":"3640.26","close":"3672.11","volume":"5747394.82","vol_ccy":"574739.482","vol_ccy_quote":"2107300625.97697","confirm":1},{"ts":1753272000000,"open":"3672.11","high":"3682","low":"3576.85","close":"3645.51","volume":"15295281.65","vol_ccy":"1529528.165","vol_ccy_quote":"5538982195.58552","confirm":1},{"ts":1753286400000,"open":"3645.5","high":"3645.61","low":"3553.5","close":"3588.39","volume":"9895636.32","vol_ccy":"989563.632","vol_ccy_quote":"3552296338.27529","confirm":1},{"ts":1753300800000,"open":"3588.4","high":"3634.97","low":"3527.22","close":"3628.49","volume":"6892037.94","vol_ccy":"689203.794","vol_ccy_quote":"2466060522.21981","confirm":1},{"ts":1753315200000,"open":"3628.5","high":"3664.74","low":"3612","close":"3640.73","volume":"4117854.86","vol_ccy":"411785.486","vol_ccy_quote":"1499703375.10249","confirm":1},{"ts":1753329600000,"open":"3640.73","high":"3657.77","low":"3507","close":"3591.6","volume":"12325194.43","vol_ccy":"1232519.443","vol_ccy_quote":"4403932376.39626","confirm":1},{"ts":1753344000000,"open":"3591.43","high":"3661.02","low":"3580.56","close":"3655.02","volume":"10149795.92","vol_ccy":"1014979.592","vol_ccy_quote":"3681044811.25121","confirm":1},{"ts":1753358400000,"open":"3655.02","high":"3773.45","low":"3610","close":"3730","volume":"15439515.61","vol_ccy":"1543951.561","vol_ccy_quote":"5697503151.87518","confirm":1},{"ts":1753372800000,"open":"3729.99","high":"3754.49","low":"3666.16","close":"3732.41","volume":"7887654.33","vol_ccy":"788765.433","vol_ccy_quote":"2929094969.73203","confirm":1},{"ts":1753387200000,"open":"3732.4","high":"3743.61","low":"3694.66","close":"3706.98","volume":"3333208.8","vol_ccy":"333320.88","vol_ccy_quote":"1239650031.96537","confirm":1},{"ts":1753401600000,"open":"3707","high":"3708.93","low":"3572.17","close":"3594.7","volume":"10343552.94","vol_ccy":"1034355.294","vol_ccy_quote":"3765573284.899","confirm":1},{"ts":1753416000000,"open":"3594.7","high":"3667.04","low":"3578","close":"3631.01","volume":"8474264.23","vol_ccy":"847426.423","vol_ccy_quote":"3071439097.88169","confirm":1},{"ts":1753430400000,"open":"3631.01","high":"3747.52","low":"3627.84","close":"3720.26","volume":"9100353.99","vol_ccy":"910035.399","vol_ccy_quote":"3361662828.78413","confirm":1},{"ts":1753444800000,"open":"3720.3","high":"3734.4","low":"3600.71","close":"3632.68","volume":"10586496.67","vol_ccy":"1058649.667","vol_ccy_quote":"3885345300.34229","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3658.39","low":"3615.27","close":"3639.54","volume":"4183267.77","vol_ccy":"418326.777","vol_ccy_quote":"1522080949.47961","confirm":1},{"ts":1753473600000,"open":"3639.54","high":"3729.62","low":"3637.26","close":"3724.08","volume":"4278693.16","vol_ccy":"427869.316","vol_ccy_quote":"1584066584.33325","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3766.5","low":"3693.09","close":"3737.78","volume":"4782830.98","vol_ccy":"478283.098","vol_ccy_quote":"1785025187.34341","confirm":1},{"ts":1753502400000,"open":"3737.78","high":"3755.4","low":"3729.01","close":"3740.7","volume":"2384474","vol_ccy":"238447.4","vol_ccy_quote":"892375751.82257","confirm":1},{"ts":1753516800000,"open":"3740.7","high":"3782.9","low":"3730.14","close":"3738.78","volume":"5805357.41","vol_ccy":"580535.741","vol_ccy_quote":"2181748689.78815","confirm":1},{"ts":1753531200000,"open":"3738.78","high":"3754.42","low":"3713.97","close":"3734.53","volume":"4169131.3","vol_ccy":"416913.13","vol_ccy_quote":"1557109917.61046","confirm":1},{"ts":1753545600000,"open":"3734.54","high":"3758.72","low":"3708.62","close":"3749.51","volume":"3147646.72","vol_ccy":"314764.672","vol_ccy_quote":"1174648934.81744","confirm":1},{"ts":1753560000000,"open":"3749.51","high":"3794.4","low":"3732.3","close":"3740.57","volume":"3206346.69","vol_ccy":"320634.669","vol_ccy_quote":"1204439408.25779","confirm":1},{"ts":1753574400000,"open":"3740.58","high":"3787.5","low":"3728.25","close":"3773.02","volume":"3171831.54","vol_ccy":"317183.154","vol_ccy_quote":"1193525623.4591","confirm":1},{"ts":1753588800000,"open":"3773.02","high":"3810.47","low":"3761.35","close":"3767.08","volume":"4236640.86","vol_ccy":"423664.086","vol_ccy_quote":"1603208797.28706","confirm":1},{"ts":1753603200000,"open":"3767.09","high":"3843.13","low":"3749.75","close":"3814.63","volume":"7153297.86","vol_ccy":"715329.786","vol_ccy_quote":"2720888044.12033","confirm":1},{"ts":1753617600000,"open":"3814.63","high":"3836.99","low":"3791.04","close":"3818.31","volume":"5007509.16","vol_ccy":"500750.916","vol_ccy_quote":"1909418192.23391","confirm":1},{"ts":1753632000000,"open":"3818.31","high":"3869","low":"3807.14","close":"3827.74","volume":"7097493.83","vol_ccy":"709749.383","vol_ccy_quote":"2723420802.19177","confirm":1},{"ts":1753646400000,"open":"3827.74","high":"3880","low":"3814.04","close":"3871","volume":"3658040.15","vol_ccy":"365804.015","vol_ccy_quote":"1407847282.83941","confirm":1},{"ts":1753660800000,"open":"3871","high":"3908.06","low":"3842.1","close":"3879.1","volume":"7195268.42","vol_ccy":"719526.842","vol_ccy_quote":"2788803045.35896","confirm":1},{"ts":1753675200000,"open":"3879.1","high":"3942.49","low":"3867","close":"3892.58","volume":"8091859.67","vol_ccy":"809185.967","vol_ccy_quote":"3163240638.95629","confirm":1},{"ts":1753689600000,"open":"3892.57","high":"3903.51","low":"3858","close":"3879.53","volume":"4155902.29","vol_ccy":"415590.229","vol_ccy_quote":"1613519702.90511","confirm":1},{"ts":1753704000000,"open":"3879.48","high":"3890","low":"3773.01","close":"3806.61","volume":"12103696.76","vol_ccy":"1210369.676","vol_ccy_quote":"4627674260.54267","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3821.87","low":"3752.01","close":"3796.85","volume":"6553568.12","vol_ccy":"655356.812","vol_ccy_quote":"2480809906.08596","confirm":1},{"ts":1753732800000,"open":"3796.85","high":"3803.99","low":"3765","close":"3796.98","volume":"3430031.46","vol_ccy":"343003.146","vol_ccy_quote":"1298335036.1144","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3821.8","low":"3728.81","close":"3791.11","volume":"7695382.71","vol_ccy":"769538.271","vol_ccy_quote":"2903895620.42376","confirm":1},{"ts":1753761600000,"open":"3791.11","high":"3879.12","low":"3772.49","close":"3876.24","volume":"6648574.31","vol_ccy":"664857.431","vol_ccy_quote":"2544406825.41412","confirm":1},{"ts":1753776000000,"open":"3876.25","high":"3886","low":"3811","close":"3825.01","volume":"6329814.21","vol_ccy":"632981.421","vol_ccy_quote":"2437508285.17343","confirm":1},{"ts":1753790400000,"open":"3825","high":"3873.58","low":"3745.96","close":"3760.5","volume":"10456004.46","vol_ccy":"1045600.446","vol_ccy_quote":"3982778714.75277","confirm":1},{"ts":1753804800000,"open":"3760.5","high":"3796.05","low":"3715.01","close":"3763.85","volume":"8485202.43","vol_ccy":"848520.243","vol_ccy_quote":"3187792372.97686","confirm":1},{"ts":1753819200000,"open":"3763.84","high":"3804","low":"3738.31","close":"3792.39","volume":"3677151.55","vol_ccy":"367715.155","vol_ccy_quote":"1386120839.26061","confirm":1},{"ts":1753833600000,"open":"3792.39","high":"3827.9","low":"3753.84","close":"3815.79","volume":"4401400.99","vol_ccy":"440140.099","vol_ccy_quote":"1670447771.43371","confirm":1},{"ts":1753848000000,"open":"3815.8","high":"3832.94","low":"3784.77","close":"3809.56","volume":"4203846.44","vol_ccy":"420384.644","vol_ccy_quote":"1602260493.2569","confirm":1},{"ts":1753862400000,"open":"3809.55","high":"3824.48","low":"3741.91","close":"3757.2","volume":"6442747.09","vol_ccy":"644274.709","vol_ccy_quote":"2437771185.31602","confirm":1},{"ts":1753876800000,"open":"3757.2","high":"3831","low":"3747.64","close":"3795.99","volume":"8128203.16","vol_ccy":"812820.316","vol_ccy_quote":"3075754838.93424","confirm":1},{"ts":1753891200000,"open":"3796","high":"3821","low":"3673.05","close":"3758.33","volume":"12242566.16","vol_ccy":"1224256.616","vol_ccy_quote":"4593724104.00506","confirm":1},{"ts":1753905600000,"open":"3758.33","high":"3810","low":"3740.28","close":"3808.28","volume":"4143919.16","vol_ccy":"414391.916","vol_ccy_quote":"1563455162.02455","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3867.88","low":"3797.22","close":"3861.9","volume":"5877590.4","vol_ccy":"587759.04","vol_ccy_quote":"2258080076.75035","confirm":1},{"ts":1753934400000,"open":"3861.9","high":"3876.81","low":"3853","close":"3861.78","volume":"2862070.63","vol_ccy":"286207.063","vol_ccy_quote":"1105851099.20312","confirm":1},{"ts":1753948800000,"open":"3861.79","high":"3872.14","low":"3824.71","close":"3836.82","volume":"3565721.9","vol_ccy":"356572.19","vol_ccy_quote":"1372788602.18478","confirm":1},{"ts":1753963200000,"open":"3836.81","high":"3843.6","low":"3760.6","close":"3786.01","volume":"10869277.31","vol_ccy":"1086927.731","vol_ccy_quote":"4127368958.71898","confirm":1},{"ts":1753977600000,"open":"3786.01","high":"3816.98","low":"3733.07","close":"3736.3","volume":"8844042.54","vol_ccy":"884404.254","vol_ccy_quote":"3339410746.15645","confirm":1},{"ts":1753992000000,"open":"3736.29","high":"3756.79","low":"3682","close":"3697.06","volume":"7695672.27","vol_ccy":"769567.227","vol_ccy_quote":"2862471564.65315","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"3722.6","low":"3613.23","close":"3702.69","volume":"11841319.85","vol_ccy":"1184131.985","vol_ccy_quote":"4357568513.43821","confirm":1},{"ts":1754020800000,"open":"3702.7","high":"3702.7","low":"3622","close":"3648.84","volume":"8233825.99","vol_ccy":"823382.599","vol_ccy_quote":"3014979113.15139","confirm":1},{"ts":1754035200000,"open":"3648.84","high":"3648.84","low":"3583.2","close":"3641.16","volume":"8985547.18","vol_ccy":"898554.718","vol_ccy_quote":"3250139720.85614","confirm":1},{"ts":1754049600000,"open":"3641.16","high":"3673.79","low":"3561","close":"3614.19","volume":"15648052.67","vol_ccy":"1564805.267","vol_ccy_quote":"5668495962.11154","confirm":1},{"ts":1754064000000,"open":"3614.2","high":"3632.31","low":"3513.05","close":"3517.51","volume":"14298700.27","vol_ccy":"1429870.027","vol_ccy_quote":"5098614416.53954","confirm":1},{"ts":1754078400000,"open":"3517.5","high":"3552.69","low":"3426","close":"3486","volume":"11961967.55","vol_ccy":"1196196.755","vol_ccy_quote":"4174828216.02307","confirm":1},{"ts":1754092800000,"open":"3486","high":"3530","low":"3476.4","close":"3526.96","volume":"5274368.68","vol_ccy":"527436.868","vol_ccy_quote":"1849957291.38895","confirm":1},{"ts":1754107200000,"open":"3526.97","high":"3535.97","low":"3453.99","close":"3517.5","volume":"6916630.51","vol_ccy":"691663.051","vol_ccy_quote":"2418130945.49335","confirm":1},{"ts":1754121600000,"open":"3517.61","high":"3523.1","low":"3472.8","close":"3506.77","volume":"5020452.76","vol_ccy":"502045.276","vol_ccy_quote":"1755411901.0185","confirm":1},{"ts":1754136000000,"open":"3506.78","high":"3515.9","low":"3449.56","close":"3457.93","volume":"6055073.89","vol_ccy":"605507.389","vol_ccy_quote":"2110018795.15047","confirm":1},{"ts":1754150400000,"open":"3457.93","high":"3479.9","low":"3371.47","close":"3381.55","volume":"13988677.9","vol_ccy":"1398867.79","vol_ccy_quote":"4784404825.93956","confirm":1},{"ts":1754164800000,"open":"3381.55","high":"3440.56","low":"3367.24","close":"3392.68","volume":"6008738.76","vol_ccy":"600873.876","vol_ccy_quote":"2045279574.24444","confirm":1},{"ts":1754179200000,"open":"3392.68","high":"3450","low":"3353.44","close":"3441.66","volume":"6272689.27","vol_ccy":"627268.927","vol_ccy_quote":"2138667041.37403","confirm":1},{"ts":1754193600000,"open":"3441.67","high":"3458.26","low":"3431.54","close":"3454.47","volume":"3027299.08","vol_ccy":"302729.908","vol_ccy_quote":"1042898253.34428","confirm":1},{"ts":1754208000000,"open":"3454.46","high":"3515","low":"3451.95","close":"3483.4","volume":"5475393.7","vol_ccy":"547539.37","vol_ccy_quote":"1905787894.1292","confirm":1},{"ts":1754222400000,"open":"3483.4","high":"3503.14","low":"3452","close":"3474.62","volume":"5521432.49","vol_ccy":"552143.249","vol_ccy_quote":"1919366384.91919","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3512.99","low":"3465.3","close":"3495","volume":"3337937.1","vol_ccy":"333793.71","vol_ccy_quote":"1164770820.58486","confirm":1},{"ts":1754251200000,"open":"3495","high":"3520.9","low":"3481.21","close":"3495.49","volume":"3363328.11","vol_ccy":"336332.811","vol_ccy_quote":"1176780244.32388","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3575.54","low":"3489.16","close":"3555","volume":"6671520.65","vol_ccy":"667152.065","vol_ccy_quote":"2362860410.67625","confirm":1},{"ts":1754280000000,"open":"3555.01","high":"3564","low":"3516.45","close":"3550.99","volume":"4519143.89","vol_ccy":"451914.389","vol_ccy_quote":"1599112104.74743","confirm":1},{"ts":1754294400000,"open":"3550.98","high":"3573.16","low":"3540.15","close":"3553.62","volume":"4333178.3","vol_ccy":"433317.83","vol_ccy_quote":"1540205532.42459","confirm":1},{"ts":1754308800000,"open":"3553.62","high":"3664.26","low":"3549.01","close":"3646.59","volume":"12614766.46","vol_ccy":"1261476.646","vol_ccy_quote":"4563810060.56098","confirm":1},{"ts":1754323200000,"open":"3646.59","high":"3716.98","low":"3646.59","close":"3668.23","volume":"8295461","vol_ccy":"829546.1","vol_ccy_quote":"3055537839.01198","confirm":1},{"ts":1754337600000,"open":"3668.24","high":"3735.44","low":"3659.5","close":"3719.2","volume":"4855993.16","vol_ccy":"485599.316","vol_ccy_quote":"1801009751.67755","confirm":1},{"ts":1754352000000,"open":"3719.19","high":"3719.78","low":"3647.12","close":"3650.67","volume":"4781117.52","vol_ccy":"478111.752","vol_ccy_quote":"1758587612.94326","confirm":1},{"ts":1754366400000,"open":"3650.67","high":"3678.2","low":"3599.55","close":"3612.1","volume":"7733848.35","vol_ccy":"773384.835","vol_ccy_quote":"2816696547.92572","confirm":1},{"ts":1754380800000,"open":"3612.1","high":"3693","low":"3606.6","close":"3672.3","volume":"6884984.6","vol_ccy":"688498.46","vol_ccy_quote":"2516327043.36539","confirm":1},{"ts":1754395200000,"open":"3672.3","high":"3679.83","low":"3555.07","close":"3569.3","volume":"14781321.85","vol_ccy":"1478132.185","vol_ccy_quote":"5327592864.12545","confirm":1},{"ts":1754409600000,"open":"3569.29","high":"3611.7","low":"3557.57","close":"3570.35","volume":"5141385.3","vol_ccy":"514138.53","vol_ccy_quote":"1842483379.52274","confirm":1},{"ts":1754424000000,"open":"3570.35","high":"3624","low":"3543","close":"3610.29","volume":"3731169.97","vol_ccy":"373116.997","vol_ccy_quote":"1337874892.43238","confirm":1},{"ts":1754438400000,"open":"3610.3","high":"3612.49","low":"3562.41","close":"3582.19","volume":"4038981.35","vol_ccy":"403898.135","vol_ccy_quote":"1447498364.59429","confirm":1},{"ts":1754452800000,"open":"3582.18","high":"3661.73","low":"3568.1","close":"3638.52","volume":"6768906.29","vol_ccy":"676890.629","vol_ccy_quote":"2454794902.57009","confirm":1},{"ts":1754467200000,"open":"3638.51","high":"3644.21","low":"3608.02","close":"3618.59","volume":"4126074.7","vol_ccy":"412607.47","vol_ccy_quote":"1494682121.10765","confirm":1},{"ts":1754481600000,"open":"3618.59","high":"3667.97","low":"3571","close":"3662.64","volume":"9153505.63","vol_ccy":"915350.563","vol_ccy_quote":"3304329321.40688","confirm":1},{"ts":1754496000000,"open":"3662.64","high":"3697.92","low":"3636.85","close":"3682.02","volume":"5216014.53","vol_ccy":"521601.453","vol_ccy_quote":"1912718496.29699","confirm":1},{"ts":1754510400000,"open":"3682.01","high":"3684.63","low":"3650.42","close":"3680.97","volume":"2068993.15","vol_ccy":"206899.315","vol_ccy_quote":"759873269.93778","confirm":1},{"ts":1754524800000,"open":"3680.97","high":"3716","low":"3646.1","close":"3655.12","volume":"5013628.6","vol_ccy":"501362.86","vol_ccy_quote":"1843035422.51979","confirm":1},{"ts":1754539200000,"open":"3655.13","high":"3709.52","low":"3653.4","close":"3700.71","volume":"4313062.56","vol_ccy":"431306.256","vol_ccy_quote":"1590014774.44759","confirm":1},{"ts":1754553600000,"open":"3700.72","high":"3844.51","low":"3700.43","close":"3825.78","volume":"13271920.02","vol_ccy":"1327192.002","vol_ccy_quote":"5017372523.29744","confirm":1},{"ts":1754568000000,"open":"3825.77","high":"3864.65","low":"3801.6","close":"3834.81","volume":"10966582.47","vol_ccy":"1096658.247","vol_ccy_quote":"4205275950.03786","confirm":1},{"ts":1754582400000,"open":"3834.81","high":"3876.54","low":"3778.77","close":"3865.81","volume":"7334051.35","vol_ccy":"733405.135","vol_ccy_quote":"2804768254.79422","confirm":1},{"ts":1754596800000,"open":"3865.81","high":"3926.88","low":"3849.51","close":"3908.47","volume":"5778423.87","vol_ccy":"577842.387","vol_ccy_quote":"2246583749.17901","confirm":1},{"ts":1754611200000,"open":"3908.46","high":"3968.96","low":"3875.86","close":"3938","volume":"8982943.11","vol_ccy":"898294.311","vol_ccy_quote":"3515822824.51523","confirm":1},{"ts":1754625600000,"open":"3938","high":"3938","low":"3893.29","close":"3914.8","volume":"4203410.92","vol_ccy":"420341.092","vol_ccy_quote":"1644822050.24016","confirm":1},{"ts":1754640000000,"open":"3914.8","high":"3926.5","low":"3883.21","close":"3916.91","volume":"3966912.33","vol_ccy":"396691.233","vol_ccy_quote":"1547342625.29306","confirm":1},{"ts":1754654400000,"open":"3916.9","high":"4013.02","low":"3890.04","close":"3953.29","volume":"14141824.64","vol_ccy":"1414182.464","vol_ccy_quote":"5599747929.84937","confirm":1},{"ts":1754668800000,"open":"3953.3","high":"4066","low":"3948.24","close":"4060","volume":"9179625.32","vol_ccy":"917962.532","vol_ccy_quote":"3689328254.9461","confirm":1},{"ts":1754683200000,"open":"4059.99","high":"4072.58","low":"4006.26","close":"4009.66","volume":"3123047.98","vol_ccy":"312304.798","vol_ccy_quote":"1260795842.99824","confirm":1},{"ts":1754697600000,"open":"4009.66","high":"4050.83","low":"4006.23","close":"4049.48","volume":"3191362.14","vol_ccy":"319136.214","vol_ccy_quote":"1285674357.58085","confirm":1},{"ts":1754712000000,"open":"4049.49","high":"4218","low":"4043.2","close":"4170.39","volume":"13625683.28","vol_ccy":"1362568.328","vol_ccy_quote":"5647587501.41731","confirm":1},{"ts":1754726400000,"open":"4170.4","high":"4248.9","low":"4164.49","close":"4190.7","volume":"8894936.46","vol_ccy":"889493.646","vol_ccy_quote":"3743292460.21383","confirm":1},{"ts":1754740800000,"open":"4190.71","high":"4228.35","low":"4154","close":"4209.01","volume":"7446647.41","vol_ccy":"744664.741","vol_ccy_quote":"3120776779.58727","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4273.79","low":"4193.3","close":"4258.81","volume":"5516820.59","vol_ccy":"551682.059","vol_ccy_quote":"2335584529.57519","confirm":1},{"ts":1754769600000,"open":"4258.81","high":"4330","low":"4242.07","close":"4262.77","volume":"7707331.04","vol_ccy":"770733.104","vol_ccy_quote":"3299994717.68434","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4334.57","low":"4207.44","close":"4244.4","volume":"9830007.22","vol_ccy":"983000.722","vol_ccy_quote":"4196853484.52057","confirm":1},{"ts":1754798400000,"open":"4244.4","high":"4266.95","low":"4176.98","close":"4186.5","volume":"6813994.46","vol_ccy":"681399.446","vol_ccy_quote":"2876027377.08568","confirm":1},{"ts":1754812800000,"open":"4186.5","high":"4233.66","low":"4160.12","close":"4181.49","volume":"6618622.83","vol_ccy":"661862.283","vol_ccy_quote":"2781860264.0588","confirm":1},{"ts":1754827200000,"open":"4181.49","high":"4239","low":"4162.02","close":"4217.63","volume":"5551489.53","vol_ccy":"555148.953","vol_ccy_quote":"2331235357.76228","confirm":1},{"ts":1754841600000,"open":"4217.63","high":"4259.91","low":"4214.5","close":"4248.87","volume":"2906831.03","vol_ccy":"290683.103","vol_ccy_quote":"1231176287.08847","confirm":1},{"ts":1754856000000,"open":"4248.86","high":"4255","low":"4186.26","close":"4250.79","volume":"4784177.85","vol_ccy":"478417.785","vol_ccy_quote":"2020363871.78832","confirm":1},{"ts":1754870400000,"open":"4250.79","high":"4343.27","low":"4238.17","close":"4308.99","volume":"9904529.93","vol_ccy":"990452.993","vol_ccy_quote":"4257148124.00863","confirm":1},{"ts":1754884800000,"open":"4309","high":"4349.83","low":"4266.57","close":"4274.08","volume":"6708816.79","vol_ccy":"670881.679","vol_ccy_quote":"2889903408.04997","confirm":1},{"ts":1754899200000,"open":"4274.08","high":"4285.39","low":"4170.74","close":"4184.76","volume":"9062176.77","vol_ccy":"906217.677","vol_ccy_quote":"3838966692.00825","confirm":1},{"ts":1754913600000,"open":"4184.75","high":"4332.99","low":"4165.68","close":"4329.19","volume":"15526350.87","vol_ccy":"1552635.087","vol_ccy_quote":"6609490956.51119","confirm":1},{"ts":1754928000000,"open":"4329.2","high":"4368","low":"4232.59","close":"4258.31","volume":"10352196.87","vol_ccy":"1035219.687","vol_ccy_quote":"4460325168.58074","confirm":1},{"ts":1754942400000,"open":"4258.3","high":"4258.3","low":"4188","close":"4221.91","volume":"5330558.74","vol_ccy":"533055.874","vol_ccy_quote":"2250703869.98579","confirm":1},{"ts":1754956800000,"open":"4221.91","high":"4310.87","low":"4216.16","close":"4284.41","volume":"4877536.89","vol_ccy":"487753.689","vol_ccy_quote":"2083943266.50415","confirm":1},{"ts":1754971200000,"open":"4284.4","high":"4320.57","low":"4263.73","close":"4314","volume":"5023588.88","vol_ccy":"502358.888","vol_ccy_quote":"2158461754.84947","confirm":1},{"ts":1754985600000,"open":"4314","high":"4331.86","low":"4256","close":"4289.46","volume":"5618437.06","vol_ccy":"561843.706","vol_ccy_quote":"2411638870.34866","confirm":1},{"ts":1755000000000,"open":"4289.47","high":"4479.8","low":"4276.34","close":"4470.3","volume":"20775621.69","vol_ccy":"2077562.169","vol_ccy_quote":"9126109654.96957","confirm":1},{"ts":1755014400000,"open":"4470.31","high":"4518.15","low":"4438.33","close":"4515.85","volume":"10409832.2","vol_ccy":"1040983.22","vol_ccy_quote":"4667835541.23258","confirm":1},{"ts":1755028800000,"open":"4515.85","high":"4642.41","low":"4503","close":"4589.81","volume":"10803000.09","vol_ccy":"1080300.009","vol_ccy_quote":"4956311855.87251","confirm":1},{"ts":1755043200000,"open":"4589.82","high":"4656.36","low":"4563.02","close":"4645.85","volume":"8134072.07","vol_ccy":"813407.207","vol_ccy_quote":"3749167661.23794","confirm":1},{"ts":1755057600000,"open":"4645.84","high":"4683.92","low":"4608.47","close":"4625.48","volume":"7682147.78","vol_ccy":"768214.778","vol_ccy_quote":"3570060686.26677","confirm":1},{"ts":1755072000000,"open":"4625.48","high":"4718","low":"4609.06","close":"4690.37","volume":"8070657.63","vol_ccy":"807065.763","vol_ccy_quote":"3771533391.33029","confirm":1},{"ts":1755086400000,"open":"4690.37","high":"4737.46","low":"4616.43","close":"4665.14","volume":"14923803.71","vol_ccy":"1492380.371","vol_ccy_quote":"6982392609.38962","confirm":1},{"ts":1755100800000,"open":"4665.14","high":"4752.26","low":"4661.41","close":"4739.63","volume":"8725267.25","vol_ccy":"872526.725","vol_ccy_quote":"4115653468.58358","confirm":1},{"ts":1755115200000,"open":"4739.63","high":"4785.55","low":"4696","close":"4749.93","volume":"6713986.88","vol_ccy":"671398.688","vol_ccy_quote":"3186537757.80381","confirm":1},{"ts":1755129600000,"open":"4749.93","high":"4782.74","low":"4710.05","close":"4776.69","volume":"5673597.97","vol_ccy":"567359.797","vol_ccy_quote":"2692295978.21728","confirm":1},{"ts":1755144000000,"open":"4776.69","high":"4794.89","low":"4718.96","close":"4750.8","volume":"7582561.51","vol_ccy":"758256.151","vol_ccy_quote":"3604964063.01962","confirm":1},{"ts":1755158400000,"open":"4750.79","high":"4768.59","low":"4673.24","close":"4721.49","volume":"8008808.94","vol_ccy":"800880.894","vol_ccy_quote":"3782335137.87495","confirm":1},{"ts":1755172800000,"open":"4721.5","high":"4739.51","low":"4455.34","close":"4620.01","volume":"34155886.04","vol_ccy":"3415588.604","vol_ccy_quote":"15720854756.16688","confirm":1},{"ts":1755187200000,"open":"4620.01","high":"4625.13","low":"4480","close":"4537.01","volume":"11962805.95","vol_ccy":"1196280.595","vol_ccy_quote":"5435086488.98399","confirm":1},{"ts":1755201600000,"open":"4537.01","high":"4571.6","low":"4452","close":"4545.6","volume":"6103367.08","vol_ccy":"610336.708","vol_ccy_quote":"2753738956.81355","confirm":1},{"ts":1755216000000,"open":"4545.6","high":"4649.93","low":"4536.1","close":"4633.44","volume":"5757546.9","vol_ccy":"575754.69","vol_ccy_quote":"2648964353.363","confirm":1},{"ts":1755230400000,"open":"4633.44","high":"4661.93","low":"4604.04","close":"4640.68","volume":"4991584.99","vol_ccy":"499158.499","vol_ccy_quote":"2312445477.13813","confirm":1},{"ts":1755244800000,"open":"4640.67","high":"4665.83","low":"4612","close":"4633.26","volume":"4003523.78","vol_ccy":"400352.378","vol_ccy_quote":"1856630875.14983","confirm":1},{"ts":1755259200000,"open":"4633.27","high":"4673","low":"4393","close":"4429.99","volume":"19244819.61","vol_ccy":"1924481.961","vol_ccy_quote":"8713148544.93993","confirm":1},{"ts":1755273600000,"open":"4430","high":"4460.5","low":"4372.35","close":"4382.41","volume":"12471142.41","vol_ccy":"1247114.241","vol_ccy_quote":"5496055621.01025","confirm":1},{"ts":1755288000000,"open":"4382.4","high":"4489.58","low":"4365.48","close":"4438.05","volume":"5503894.42","vol_ccy":"550389.442","vol_ccy_quote":"2435719069.54611","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4488.2","low":"4423.02","close":"4431.67","volume":"4292853.44","vol_ccy":"429285.344","vol_ccy_quote":"1914644839.02639","confirm":1},{"ts":1755316800000,"open":"4431.67","high":"4462.22","low":"4405.59","close":"4449.51","volume":"3854626.88","vol_ccy":"385462.688","vol_ccy_quote":"1709015839.34097","confirm":1},{"ts":1755331200000,"open":"4449.51","high":"4457.2","low":"4372.01","close":"4386.86","volume":"5792547.02","vol_ccy":"579254.702","vol_ccy_quote":"2555087870.71914","confirm":1},{"ts":1755345600000,"open":"4386.86","high":"4427.45","low":"4374.07","close":"4398.8","volume":"4957998.08","vol_ccy":"495799.808","vol_ccy_quote":"2181734760.19304","confirm":1},{"ts":1755360000000,"open":"4398.8","high":"4440.98","low":"4388.61","close":"4417.01","volume":"2544379.12","vol_ccy":"254437.912","vol_ccy_quote":"1122175499.74088","confirm":1},{"ts":1755374400000,"open":"4417.01","high":"4436.34","low":"4400.65","close":"4420.28","volume":"1855171.28","vol_ccy":"185517.128","vol_ccy_quote":"820136593.91839","confirm":1},{"ts":1755388800000,"open":"4420.28","high":"4457.42","low":"4391.6","close":"4450.63","volume":"3607583.67","vol_ccy":"360758.367","vol_ccy_quote":"1595462886.01615","confirm":1},{"ts":1755403200000,"open":"4450.63","high":"4488.8","low":"4441.41","close":"4464.88","volume":"4688575.41","vol_ccy":"468857.541","vol_ccy_quote":"2094682388.5902","confirm":1},{"ts":1755417600000,"open":"4464.87","high":"4574.99","low":"4456.78","close":"4549.74","volume":"7087876.74","vol_ccy":"708787.674","vol_ccy_quote":"3212638354.47909","confirm":1},{"ts":1755432000000,"open":"4549.73","high":"4563.57","low":"4515","close":"4559.21","volume":"3824859.98","vol_ccy":"382485.998","vol_ccy_quote":"1736788874.21114","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4564.57","low":"4423","close":"4457.61","volume":"7448756.51","vol_ccy":"744875.651","vol_ccy_quote":"3345292026.19287","confirm":1},{"ts":1755460800000,"open":"4457.61","high":"4532.81","low":"4454.99","close":"4471.49","volume":"3681892.56","vol_ccy":"368189.256","vol_ccy_quote":"1653257199.83222","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4481.44","low":"4276","close":"4318.88","volume":"15497713.23","vol_ccy":"1549771.323","vol_ccy_quote":"6768306271.76091","confirm":1},{"ts":1755489600000,"open":"4318.89","high":"4346.34","low":"4228","close":"4254.91","volume":"11453438.59","vol_ccy":"1145343.859","vol_ccy_quote":"4903510877.49741","confirm":1},{"ts":1755504000000,"open":"4254.91","high":"4317.52","low":"4222.47","close":"4273.01","volume":"9789325.23","vol_ccy":"978932.523","vol_ccy_quote":"4181730653.34773","confirm":1},{"ts":1755518400000,"open":"4273","high":"4368","low":"4269.2","close":"4344.05","volume":"12589341.52","vol_ccy":"1258934.152","vol_ccy_quote":"5436964121.12997","confirm":1},{"ts":1755532800000,"open":"4344.05","high":"4383.87","low":"4298","close":"4353.64","volume":"6937939.69","vol_ccy":"693793.969","vol_ccy_quote":"3014919899.74509","confirm":1},{"ts":1755547200000,"open":"4353.6","high":"4387","low":"4303.17","close":"4312.51","volume":"4006500.56","vol_ccy":"400650.056","vol_ccy_quote":"1740656281.44557","confirm":1},{"ts":1755561600000,"open":"4312.51","high":"4355","low":"4213.03","close":"4218.41","volume":"9328507.22","vol_ccy":"932850.722","vol_ccy_quote":"3992984830.62755","confirm":1},{"ts":1755576000000,"open":"4218.4","high":"4249.59","low":"4191.68","close":"4233.82","volume":"6739305.48","vol_ccy":"673930.548","vol_ccy_quote":"2846818893.91658","confirm":1},{"ts":1755590400000,"open":"4233.82","high":"4316.67","low":"4217.27","close":"4307.7","volume":"5841445.4","vol_ccy":"584144.54","vol_ccy_quote":"2497138723.62772","confirm":1},{"ts":1755604800000,"open":"4307.71","high":"4339.96","low":"4169.62","close":"4190.4","volume":"14807627.21","vol_ccy":"1480762.721","vol_ccy_quote":"6281153822.46068","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4205.62","low":"4112.99","close":"4141.2","volume":"11565727.74","vol_ccy":"1156572.774","vol_ccy_quote":"4806957184.90751","confirm":1},{"ts":1755633600000,"open":"4141.23","high":"4164.33","low":"4066.1","close":"4075","volume":"6411387.93","vol_ccy":"641138.793","vol_ccy_quote":"2641363034.91051","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4157.76","low":"4060.79","close":"4140.01","volume":"7334181.69","vol_ccy":"733418.169","vol_ccy_quote":"3015374748.81778","confirm":1},{"ts":1755662400000,"open":"4140","high":"4210.95","low":"4138.6","close":"4183.58","volume":"5695071.7","vol_ccy":"569507.17","vol_ccy_quote":"2379435532.77486","confirm":1},{"ts":1755676800000,"open":"4183.58","high":"4238.97","low":"4148.03","close":"4194.21","volume":"8231505.81","vol_ccy":"823150.581","vol_ccy_quote":"3460890294.17873","confirm":1},{"ts":1755691200000,"open":"4194.21","high":"4305.6","low":"4104.41","close":"4253.44","volume":"18953867.62","vol_ccy":"1895386.762","vol_ccy_quote":"7964479546.76099","confirm":1},{"ts":1755705600000,"open":"4253.43","high":"4363.67","low":"4252.64","close":"4344.19","volume":"11886132.09","vol_ccy":"1188613.209","vol_ccy_quote":"5122975549.49648","confirm":1},{"ts":1755720000000,"open":"4344.18","high":"4377.08","low":"4318.57","close":"4334.59","volume":"3973184.09","vol_ccy":"397318.409","vol_ccy_quote":"1726613914.4867","confirm":1},{"ts":1755734400000,"open":"4334.6","high":"4338.65","low":"4275.41","close":"4293.5","volume":"5170986.1","vol_ccy":"517098.61","vol_ccy_quote":"2227433535.5478","confirm":1},{"ts":1755748800000,"open":"4293.48","high":"4319.84","low":"4268.37","close":"4308.88","volume":"4648857.93","vol_ccy":"464885.793","vol_ccy_quote":"1997235768.8687","confirm":1},{"ts":1755763200000,"open":"4308.88","high":"4313.4","low":"4253.81","close":"4277.7","volume":"5698447.97","vol_ccy":"569844.797","vol_ccy_quote":"2440759142.13995","confirm":1},{"ts":1755777600000,"open":"4277.71","high":"4326.84","low":"4223.73","close":"4241.91","volume":"12026895.15","vol_ccy":"1202689.515","vol_ccy_quote":"5134885658.24613","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4273.45","low":"4207.1","close":"4222.61","volume":"6070803.44","vol_ccy":"607080.344","vol_ccy_quote":"2571665431.00381","confirm":1},{"ts":1755806400000,"open":"4222.6","high":"4259.81","low":"4203","close":"4224.5","volume":"3352123.21","vol_ccy":"335212.321","vol_ccy_quote":"1418839741.40927","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4314.31","low":"4221.05","close":"4277.6","volume":"5401876.31","vol_ccy":"540187.631","vol_ccy_quote":"2307363276.95862","confirm":1},{"ts":1755835200000,"open":"4277.6","high":"4344.35","low":"4271.16","close":"4326","volume":"6181126.01","vol_ccy":"618112.601","vol_ccy_quote":"2660708357.14665","confirm":1},{"ts":1755849600000,"open":"4326.01","high":"4353","low":"4271","close":"4272.7","volume":"5663998.49","vol_ccy":"566399.849","vol_ccy_quote":"2442071846.9887","confirm":1},{"ts":1755864000000,"open":"4272.71","high":"4667.49","low":"4206.05","close":"4615.35","volume":"35756318.6","vol_ccy":"3575631.86","vol_ccy_quote":"16036161314.74142","confirm":1},{"ts":1755878400000,"open":"4615.35","high":"4859.72","low":"4615.35","close":"4832.79","volume":"20278009.16","vol_ccy":"2027800.916","vol_ccy_quote":"9680908025.00974","confirm":1},{"ts":1755892800000,"open":"4832.79","high":"4888","low":"4795","close":"4831.99","volume":"7387161.97","vol_ccy":"738716.197","vol_ccy_quote":"3578803326.52692","confirm":1},{"ts":1755907200000,"open":"4831.99","high":"4832","low":"4663.02","close":"4695.5","volume":"9216039.94","vol_ccy":"921603.994","vol_ccy_quote":"4362932998.20473","confirm":1},{"ts":1755921600000,"open":"4695.49","high":"4765.89","low":"4694.15","close":"4713.77","volume":"5378193","vol_ccy":"537819.3","vol_ccy_quote":"2545334974.05826","confirm":1},{"ts":1755936000000,"open":"4713.77","high":"4745","low":"4690","close":"4703.99","volume":"3737930.44","vol_ccy":"373793.044","vol_ccy_quote":"1764045244.05534","confirm":1},{"ts":1755950400000,"open":"4703.99","high":"4768.8","low":"4692.29","close":"4749.22","volume":"5034135.14","vol_ccy":"503413.514","vol_ccy_quote":"2381395172.12212","confirm":1},{"ts":1755964800000,"open":"4749.22","high":"4760.75","low":"4725.58","close":"4757","volume":"1846171.19","vol_ccy":"184617.119","vol_ccy_quote":"876566986.72575","confirm":1},{"ts":1755979200000,"open":"4757.01","high":"4797.95","low":"4735.8","close":"4777.47","volume":"2168885.49","vol_ccy":"216888.549","vol_ccy_quote":"1034068314.36881","confirm":1},{"ts":1755993600000,"open":"4777.47","high":"4817.42","low":"4751.32","close":"4787.76","volume":"3910297.47","vol_ccy":"391029.747","vol_ccy_quote":"1870356299.40575","confirm":1},{"ts":1756008000000,"open":"4787.75","high":"4798.8","low":"4756","close":"4758.02","volume":"2323167.6","vol_ccy":"232316.76","vol_ccy_quote":"1109629580.96346","confirm":1},{"ts":1756022400000,"open":"4758.01","high":"4785","low":"4718.75","close":"4747.01","volume":"4404400.31","vol_ccy":"440440.031","vol_ccy_quote":"2092396197.28942","confirm":1},{"ts":1756036800000,"open":"4747.01","high":"4830","low":"4737.02","close":"4797.1","volume":"5819420.89","vol_ccy":"581942.089","vol_ccy_quote":"2786191791.29988","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4741.58","close":"4812.33","volume":"18698587.83","vol_ccy":"1869858.783","vol_ccy_quote":"9083566464.62624","confirm":1},{"ts":1756065600000,"open":"4812.32","high":"4823","low":"4708.4","close":"4778.86","volume":"10004910","vol_ccy":"1000491","vol_ccy_quote":"4773850429.76681","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4668.99","close":"4726","volume":"7134467.45","vol_ccy":"713446.745","vol_ccy_quote":"3375886826.69146","confirm":1},{"ts":1756094400000,"open":"4726.01","high":"4737.97","low":"4581.31","close":"4591.36","volume":"9699912.75","vol_ccy":"969991.275","vol_ccy_quote":"4520202315.05549","confirm":1},{"ts":1756108800000,"open":"4591.36","high":"4616.72","low":"4518","close":"4598.56","volume":"10469333.98","vol_ccy":"1046933.398","vol_ccy_quote":"4791088550.00034","confirm":1},{"ts":1756123200000,"open":"4598.55","high":"4682.3","low":"4584.2","close":"4610.2","volume":"11128406.74","vol_ccy":"1112840.674","vol_ccy_quote":"5155787554.13431","confirm":1},{"ts":1756137600000,"open":"4610.19","high":"4643.92","low":"4413.5","close":"4418.25","volume":"9965705","vol_ccy":"996570.5","vol_ccy_quote":"4529597647.8903","confirm":1},{"ts":1756152000000,"open":"4418.25","high":"4445.1","low":"4331.04","close":"4374.06","volume":"12037000.7","vol_ccy":"1203700.07","vol_ccy_quote":"5272232665.14474","confirm":1},{"ts":1756166400000,"open":"4374.06","high":"4449.75","low":"4308.8","close":"4400.85","volume":"9780871.68","vol_ccy":"978087.168","vol_ccy_quote":"4282676128.48861","confirm":1},{"ts":1756180800000,"open":"4400.85","high":"4452","low":"4391.19","close":"4426.84","volume":"5760487.5","vol_ccy":"576048.75","vol_ccy_quote":"2548603941.50892","confirm":1},{"ts":1756195200000,"open":"4426.84","high":"4464.59","low":"4403.36","close":"4425.58","volume":"5413358.82","vol_ccy":"541335.882","vol_ccy_quote":"2396696016.24568","confirm":1},{"ts":1756209600000,"open":"4425.58","high":"4577","low":"4403","close":"4516.29","volume":"18900203.92","vol_ccy":"1890020.392","vol_ccy_quote":"8504341192.28026","confirm":1},{"ts":1756224000000,"open":"4516.3","high":"4596","low":"4495.75","close":"4594.06","volume":"7859285.02","vol_ccy":"785928.502","vol_ccy_quote":"3568170757.89138","confirm":1},{"ts":1756238400000,"open":"4594.06","high":"4631.53","low":"4559.54","close":"4598.04","volume":"4944349.65","vol_ccy":"494434.965","vol_ccy_quote":"2271180717.74711","confirm":1},{"ts":1756252800000,"open":"4598.04","high":"4624.68","low":"4538","close":"4600.46","volume":"5827153.71","vol_ccy":"582715.371","vol_ccy_quote":"2665334708.0681","confirm":1},{"ts":1756267200000,"open":"4600.46","high":"4643.99","low":"4558.55","close":"4578.74","volume":"5949124.42","vol_ccy":"594912.442","vol_ccy_quote":"2739969184.20871","confirm":1},{"ts":1756281600000,"open":"4578.73","high":"4619.12","low":"4553.95","close":"4606.64","volume":"5061506.94","vol_ccy":"506150.694","vol_ccy_quote":"2323225618.06525","confirm":1},{"ts":1756296000000,"open":"4606.65","high":"4662.84","low":"4572.02","close":"4654.8","volume":"10668369.28","vol_ccy":"1066836.928","vol_ccy_quote":"4926282465.82159","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4531.03","close":"4563.04","volume":"6344482.46","vol_ccy":"634448.246","vol_ccy_quote":"2919312460.06317","confirm":1},{"ts":1756324800000,"open":"4563.03","high":"4611.71","low":"4479","close":"4505.6","volume":"7803325.35","vol_ccy":"780332.535","vol_ccy_quote":"3544304231.97359","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4546.99","low":"4466","close":"4539.87","volume":"4445422.17","vol_ccy":"444542.217","vol_ccy_quote":"2004611877.8789","confirm":1},{"ts":1756353600000,"open":"4539.86","high":"4598.48","low":"4533","close":"4594.6","volume":"4557857.3","vol_ccy":"455785.73","vol_ccy_quote":"2081782051.86349","confirm":1},{"ts":1756368000000,"open":"4594.6","high":"4632.57","low":"4578.09","close":"4593.77","volume":"4334563.18","vol_ccy":"433456.318","vol_ccy_quote":"1994446831.79239","confirm":1},{"ts":1756382400000,"open":"4593.77","high":"4612.92","low":"4483.2","close":"4502.43","volume":"8825972.12","vol_ccy":"882597.212","vol_ccy_quote":"4025148335.74015","confirm":1},{"ts":1756396800000,"open":"4502.44","high":"4528.89","low":"4432.61","close":"4436.47","volume":"6286199.8","vol_ccy":"628619.98","vol_ccy_quote":"2818070887.67508","confirm":1},{"ts":1756411200000,"open":"4436.47","high":"4514.56","low":"4425.86","close":"4509.15","volume":"2861130.27","vol_ccy":"286113.027","vol_ccy_quote":"1281566445.1846","confirm":1},{"ts":1756425600000,"open":"4509.16","high":"4516.37","low":"4432.75","close":"4487.84","volume":"4499012.17","vol_ccy":"449901.217","vol_ccy_quote":"2013312296.57201","confirm":1},{"ts":1756440000000,"open":"4487.84","high":"4495.8","low":"4365","close":"4380","volume":"6823051.28","vol_ccy":"682305.128","vol_ccy_quote":"3020929977.36846","confirm":1},{"ts":1756454400000,"open":"4380","high":"4397","low":"4318.01","close":"4345.16","volume":"7118224","vol_ccy":"711822.4","vol_ccy_quote":"3094645030.76109","confirm":1},{"ts":1756468800000,"open":"4345.15","high":"4453.05","low":"4260.51","close":"4314.09","volume":"16929793.88","vol_ccy":"1692979.388","vol_ccy_quote":"7346627551.74786","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4365.99","low":"4292.67","close":"4338.99","volume":"5683731.55","vol_ccy":"568373.155","vol_ccy_quote":"2461292049.68062","confirm":1},{"ts":1756497600000,"open":"4339","high":"4378.23","low":"4303.78","close":"4358.52","volume":"3130277.54","vol_ccy":"313027.754","vol_ccy_quote":"1360371678.58832","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4381.51","low":"4255.16","close":"4350.69","volume":"6211160.12","vol_ccy":"621116.012","vol_ccy_quote":"2683239223.69716","confirm":1},{"ts":1756526400000,"open":"4350.69","high":"4413.74","low":"4345.33","close":"4400","volume":"4346876.01","vol_ccy":"434687.601","vol_ccy_quote":"1905636005.4361","confirm":1},{"ts":1756540800000,"open":"4400","high":"4405.99","low":"4376","close":"4390.01","volume":"2531914.85","vol_ccy":"253191.485","vol_ccy_quote":"1111662591.44953","confirm":1},{"ts":1756555200000,"open":"4390","high":"4391.48","low":"4329.19","close":"4374.23","volume":"4590120.17","vol_ccy":"459012.017","vol_ccy_quote":"2000212568.26169","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4374.23","low":"4333.53","close":"4352.46","volume":"1838093.93","vol_ccy":"183809.393","vol_ccy_quote":"800614570.64292","confirm":1},{"ts":1756584000000,"open":"4352.46","high":"4378","low":"4331.35","close":"4372.12","volume":"1393949.57","vol_ccy":"139394.957","vol_ccy_quote":"606852260.87995","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4486.07","low":"4370.91","close":"4485.54","volume":"5497479.97","vol_ccy":"549747.997","vol_ccy_quote":"2441136171.63465","confirm":1},{"ts":1756612800000,"open":"4485.54","high":"4489.6","low":"4430.3","close":"4448.67","volume":"3194042.4","vol_ccy":"319404.24","vol_ccy_quote":"1422749173.11541","confirm":1},{"ts":1756627200000,"open":"4448.67","high":"4482.43","low":"4438.01","close":"4474.09","volume":"3695279.78","vol_ccy":"369527.978","vol_ccy_quote":"1648728663.38473","confirm":1},{"ts":1756641600000,"open":"4474.09","high":"4497","low":"4448.24","close":"4482.61","volume":"4029334.91","vol_ccy":"402933.491","vol_ccy_quote":"1802602696.91593","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4488.88","low":"4451.38","close":"4453.01","volume":"2566312.51","vol_ccy":"256631.251","vol_ccy_quote":"1147755718.99483","confirm":1},{"ts":1756670400000,"open":"4453.01","high":"4475.19","low":"4376","close":"4389.71","volume":"3787929.53","vol_ccy":"378792.953","vol_ccy_quote":"1676170285.5296","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4430","low":"4358.19","close":"4401.39","volume":"6124537.58","vol_ccy":"612453.758","vol_ccy_quote":"2688439945.60136","confirm":1},{"ts":1756699200000,"open":"4401.38","high":"4463.12","low":"4356.29","close":"4460.7","volume":"5944474.73","vol_ccy":"594447.473","vol_ccy_quote":"2617229302.03934","confirm":1},{"ts":1756713600000,"open":"4460.71","high":"4489.85","low":"4381","close":"4391.7","volume":"6942229.25","vol_ccy":"694222.925","vol_ccy_quote":"3082599928.67834","confirm":1},{"ts":1756728000000,"open":"4391.69","high":"4422","low":"4343","close":"4359.71","volume":"5305735.43","vol_ccy":"530573.543","vol_ccy_quote":"2326625869.3205","confirm":1},{"ts":1756742400000,"open":"4359.74","high":"4370.38","low":"4307.24","close":"4365.99","volume":"4749757.75","vol_ccy":"474975.775","vol_ccy_quote":"2060692910.84806","confirm":1},{"ts":1756756800000,"open":"4365.99","high":"4366.5","low":"4208.13","close":"4312.2","volume":"7301649.78","vol_ccy":"730164.978","vol_ccy_quote":"3123998849.12204","confirm":1},{"ts":1756771200000,"open":"4312.19","high":"4393","low":"4288.48","close":"4364.62","volume":"5648405.1","vol_ccy":"564840.51","vol_ccy_quote":"2451023866.79378","confirm":1},{"ts":1756785600000,"open":"4364.62","high":"4415.6","low":"4358.61","close":"4375.73","volume":"4297102.41","vol_ccy":"429710.241","vol_ccy_quote":"1885397043.79627","confirm":1},{"ts":1756800000000,"open":"4375.73","high":"4407.58","low":"4338.01","close":"4346.23","volume":"4002543.1","vol_ccy":"400254.31","vol_ccy_quote":"1753058543.08451","confirm":1},{"ts":1756814400000,"open":"4346.22","high":"4396","low":"4270","close":"4293.21","volume":"15279068.98","vol_ccy":"1527906.898","vol_ccy_quote":"6614439055.74998","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4330.8","low":"4255.4","close":"4272.49","volume":"6593006.49","vol_ccy":"659300.649","vol_ccy_quote":"2829827306.35143","confirm":1},{"ts":1756843200000,"open":"4272.49","high":"4335.27","low":"4264.52","close":"4324.32","volume":"3214874.94","vol_ccy":"321487.494","vol_ccy_quote":"1386301072.0585","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4354.96","low":"4281","close":"4333.4","volume":"4488339.59","vol_ccy":"448833.959","vol_ccy_quote":"1940102035.43368","confirm":1},{"ts":1756872000000,"open":"4333.4","high":"4341.2","low":"4286","close":"4308.72","volume":"3461195","vol_ccy":"346119.5","vol_ccy_quote":"1492414074.29237","confirm":1},{"ts":1756886400000,"open":"4308.72","high":"4384.67","low":"4301.11","close":"4369.6","volume":"4792256","vol_ccy":"479225.6","vol_ccy_quote":"2083768882.95995","confirm":1},{"ts":1756900800000,"open":"4369.6","high":"4485","low":"4340","close":"4477.06","volume":"10203674.79","vol_ccy":"1020367.479","vol_ccy_quote":"4512326968.29426","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4489.41","low":"4452.92","close":"4473.49","volume":"3361921.64","vol_ccy":"336192.164","vol_ccy_quote":"1502345816.71511","confirm":1},{"ts":1756929600000,"open":"4473.5","high":"4482.08","low":"4432.27","close":"4448.3","volume":"1889295.53","vol_ccy":"188929.553","vol_ccy_quote":"842349759.31123","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4481.56","low":"4388","close":"4396.9","volume":"4957655.47","vol_ccy":"495765.547","vol_ccy_quote":"2197583551.08859","confirm":1},{"ts":1756958400000,"open":"4396.89","high":"4414.64","low":"4354.23","close":"4369.67","volume":"4657355.46","vol_ccy":"465735.546","vol_ccy_quote":"2038669763.12471","confirm":1},{"ts":1756972800000,"open":"4369.66","high":"4431.6","low":"4363.75","close":"4405.01","volume":"4488373.32","vol_ccy":"448837.332","vol_ccy_quote":"1975469129.13262","confirm":1},{"ts":1756987200000,"open":"4405","high":"4427.51","low":"4292.11","close":"4302.57","volume":"10866468.08","vol_ccy":"1086646.808","vol_ccy_quote":"4730587943.61174","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4322.42","low":"4262.2","close":"4274.21","volume":"5349738.92","vol_ccy":"534973.892","vol_ccy_quote":"2296831151.69316","confirm":1},{"ts":1757016000000,"open":"4274.2","high":"4350","low":"4270.53","close":"4295.1","volume":"2975878.6","vol_ccy":"297587.86","vol_ccy_quote":"1284053434.077","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4334.44","low":"4288","close":"4327","volume":"3716146.17","vol_ccy":"371614.617","vol_ccy_quote":"1602446969.14776","confirm":1},{"ts":1757044800000,"open":"4327","high":"4426.89","low":"4314.61","close":"4414.88","volume":"5826741.08","vol_ccy":"582674.108","vol_ccy_quote":"2544461356.74829","confirm":1},{"ts":1757059200000,"open":"4414.88","high":"4424.7","low":"4371.74","close":"4415.67","volume":"5341233.03","vol_ccy":"534123.303","vol_ccy_quote":"2350742769.0729","confirm":1},{"ts":1757073600000,"open":"4415.67","high":"4495","low":"4253.33","close":"4281","volume":"23332449.39","vol_ccy":"2333244.939","vol_ccy_quote":"10201574474.72768","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4329.8","low":"4270.48","close":"4329.05","volume":"4236253.54","vol_ccy":"423625.354","vol_ccy_quote":"1820792514.06404","confirm":1},{"ts":1757102400000,"open":"4329.06","high":"4341.75","low":"4282.64","close":"4305.62","volume":"3010872.24","vol_ccy":"301087.224","vol_ccy_quote":"1298881271.17717","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4326.9","low":"4301","close":"4318.2","volume":"1506368.22","vol_ccy":"150636.822","vol_ccy_quote":"650089118.3455","confirm":1},{"ts":1757131200000,"open":"4318.21","high":"4318.41","low":"4288.66","close":"4310.27","volume":"1909322.96","vol_ccy":"190932.296","vol_ccy_quote":"821372136.4711","confirm":1},{"ts":1757145600000,"open":"4310.28","high":"4313.33","low":"4283.73","close":"4298.29","volume":"1697485.53","vol_ccy":"169748.553","vol_ccy_quote":"729486982.07541","confirm":1},{"ts":1757160000000,"open":"4298.29","high":"4307.74","low":"4261.3","close":"4268","volume":"3276844.57","vol_ccy":"327684.457","vol_ccy_quote":"1403922419.1643","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4303.3","low":"4230","close":"4253.92","volume":"5047673.64","vol_ccy":"504767.364","vol_ccy_quote":"2153403570.76446","confirm":1},{"ts":1757188800000,"open":"4253.92","high":"4287","low":"4251.53","close":"4271.6","volume":"1322190.75","vol_ccy":"132219.075","vol_ccy_quote":"564913351.01092","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4302.67","low":"4268.52","close":"4295.51","volume":"1688433.56","vol_ccy":"168843.356","vol_ccy_quote":"724542723.53634","confirm":1},{"ts":1757217600000,"open":"4295.5","high":"4305.73","low":"4276","close":"4293","volume":"1849177.39","vol_ccy":"184917.739","vol_ccy_quote":"793668004.31728","confirm":1},{"ts":1757232000000,"open":"4293","high":"4313.47","low":"4290","close":"4308.45","volume":"2016136.57","vol_ccy":"201613.657","vol_ccy_quote":"867310376.82744","confirm":1},{"ts":1757246400000,"open":"4308.44","high":"4309.98","low":"4285.94","close":"4297.23","volume":"2042414.37","vol_ccy":"204241.437","vol_ccy_quote":"877971607.4653","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4299.5","low":"4268.01","close":"4291.75","volume":"2504720.93","vol_ccy":"250472.093","vol_ccy_quote":"1072353746.61991","confirm":1},{"ts":1757275200000,"open":"4291.75","high":"4336","low":"4279.25","close":"4304.1","volume":"2279527.44","vol_ccy":"227952.744","vol_ccy_quote":"981857049.23803","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4329.48","low":"4277","close":"4310","volume":"3159898.22","vol_ccy":"315989.822","vol_ccy_quote":"1359462758.80828","confirm":1},{"ts":1757304000000,"open":"4310","high":"4312","low":"4285.68","close":"4290.7","volume":"2210804.07","vol_ccy":"221080.407","vol_ccy_quote":"949911732.76619","confirm":1},{"ts":1757318400000,"open":"4290.7","high":"4336.74","low":"4286.51","close":"4310.47","volume":"4789367.16","vol_ccy":"478936.716","vol_ccy_quote":"2066243225.01621","confirm":1},{"ts":1757332800000,"open":"4310.47","high":"4382.36","low":"4304","close":"4370","volume":"8114087.88","vol_ccy":"811408.788","vol_ccy_quote":"3525462014.4751","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4371.94","low":"4282.23","close":"4292","volume":"5500163.65","vol_ccy":"550016.365","vol_ccy_quote":"2377588808.30921","confirm":1},{"ts":1757361600000,"open":"4292.01","high":"4332.85","low":"4281","close":"4305.16","volume":"2473969.59","vol_ccy":"247396.959","vol_ccy_quote":"1065023021.81608","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4314.86","low":"4276.01","close":"4305.5","volume":"3181269.84","vol_ccy":"318126.984","vol_ccy_quote":"1365762522.11347","confirm":1},{"ts":1757390400000,"open":"4305.5","high":"4380","low":"4300.77","close":"4360.27","volume":"5676207.59","vol_ccy":"567620.759","vol_ccy_quote":"2465833811.72209","confirm":1},{"ts":1757404800000,"open":"4360.27","high":"4365.71","low":"4341","close":"4346.65","volume":"2476764.64","vol_ccy":"247676.464","vol_ccy_quote":"1078267219.41015","confirm":1},{"ts":1757419200000,"open":"4346.66","high":"4366.57","low":"4276.67","close":"4284.51","volume":"9722275.31","vol_ccy":"972227.531","vol_ccy_quote":"4199371302.92256","confirm":1},{"ts":1757433600000,"open":"4284.51","high":"4299","low":"4277.14","close":"4293.88","volume":"2471776.1","vol_ccy":"247177.61","vol_ccy_quote":"1059725983.97281","confirm":1},{"ts":1757448000000,"open":"4293.87","high":"4319.94","low":"4280.55","close":"4309.56","volume":"2052929.51","vol_ccy":"205292.951","vol_ccy_quote":"883677231.98395","confirm":1},{"ts":1757462400000,"open":"4309.55","high":"4326.79","low":"4284.6","close":"4319.96","volume":"3108842.01","vol_ccy":"310884.201","vol_ccy_quote":"1339259270.969","confirm":1},{"ts":1757476800000,"open":"4319.95","high":"4333","low":"4293.39","close":"4328.24","volume":"2808625.67","vol_ccy":"280862.567","vol_ccy_quote":"1211495180.69979","confirm":1},{"ts":1757491200000,"open":"4328.24","high":"4332.89","low":"4307.05","close":"4329.97","volume":"2583282.01","vol_ccy":"258328.201","vol_ccy_quote":"1117007417.72755","confirm":1},{"ts":1757505600000,"open":"4329.98","high":"4453.74","low":"4328.33","close":"4403.66","volume":"12966721.16","vol_ccy":"1296672.116","vol_ccy_quote":"5698468720.7861","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4408.12","low":"4299","close":"4321.08","volume":"7791086.58","vol_ccy":"779108.658","vol_ccy_quote":"3389234152.08121","confirm":1},{"ts":1757534400000,"open":"4321.07","high":"4354.8","low":"4319.1","close":"4347.99","volume":"2233443.95","vol_ccy":"223344.395","vol_ccy_quote":"969045031.65066","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4407.81","low":"4337.35","close":"4402.72","volume":"3791344.88","vol_ccy":"379134.488","vol_ccy_quote":"1658342355.97742","confirm":1},{"ts":1757563200000,"open":"4402.73","high":"4448.88","low":"4393.76","close":"4438.57","volume":"4947967.04","vol_ccy":"494796.704","vol_ccy_quote":"2188056156.50062","confirm":1},{"ts":1757577600000,"open":"4438.58","high":"4440.97","low":"4405","close":"4428.51","volume":"3414173.61","vol_ccy":"341417.361","vol_ccy_quote":"1510297805.17301","confirm":1},{"ts":1757592000000,"open":"4428.51","high":"4481","low":"4346.36","close":"4410.85","volume":"14896016.97","vol_ccy":"1489601.697","vol_ccy_quote":"6578658984.66002","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4440.81","low":"4405.81","close":"4422.42","volume":"3202945.33","vol_ccy":"320294.533","vol_ccy_quote":"1416319627.43822","confirm":1},{"ts":1757620800000,"open":"4422.43","high":"4467.6","low":"4413.75","close":"4456.5","volume":"2347560.42","vol_ccy":"234756.042","vol_ccy_quote":"1042857846.94067","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4539.99","low":"4448.4","close":"4504.79","volume":"7125625.3","vol_ccy":"712562.53","vol_ccy_quote":"3209371553.56744","confirm":1},{"ts":1757649600000,"open":"4504.79","high":"4562","low":"4499","close":"4525.64","volume":"4845800.57","vol_ccy":"484580.057","vol_ccy_quote":"2196937627.05305","confirm":1},{"ts":1757664000000,"open":"4525.65","high":"4537.33","low":"4504.44","close":"4520.38","volume":"3254430.6","vol_ccy":"325443.06","vol_ccy_quote":"1470855562.00496","confirm":1},{"ts":1757678400000,"open":"4520.39","high":"4571.66","low":"4502.01","close":"4541","volume":"5982055.79","vol_ccy":"598205.579","vol_ccy_quote":"2714347541.83736","confirm":1},{"ts":1757692800000,"open":"4541","high":"4660","low":"4532.14","close":"4656.92","volume":"7886356.12","vol_ccy":"788635.612","vol_ccy_quote":"3630316377.72022","confirm":1},{"ts":1757707200000,"open":"4656.92","high":"4756.39","low":"4630.89","close":"4711.81","volume":"7271990.37","vol_ccy":"727199.037","vol_ccy_quote":"3405738064.44048","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4768","low":"4692.5","close":"4755.57","volume":"4316346.57","vol_ccy":"431634.657","vol_ccy_quote":"2038437385.25462","confirm":1},{"ts":1757736000000,"open":"4755.57","high":"4756","low":"4701.01","close":"4711.61","volume":"3396985.33","vol_ccy":"339698.533","vol_ccy_quote":"1605667593.95802","confirm":1},{"ts":1757750400000,"open":"4711.61","high":"4739.96","low":"4708.98","close":"4720.64","volume":"2421055.68","vol_ccy":"242105.568","vol_ccy_quote":"1143470555.5754","confirm":1},{"ts":1757764800000,"open":"4720.64","high":"4730.85","low":"4642.73","close":"4655.33","volume":"6204128.41","vol_ccy":"620412.841","vol_ccy_quote":"2905892935.84981","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4669.17","low":"4606.63","close":"4639.5","volume":"4620449.74","vol_ccy":"462044.974","vol_ccy_quote":"2141430364.38215","confirm":1},{"ts":1757793600000,"open":"4639.5","high":"4674.44","low":"4638.48","close":"4668","volume":"1489167.86","vol_ccy":"148916.786","vol_ccy_quote":"694024314.97944","confirm":1},{"ts":1757808000000,"open":"4668","high":"4694.97","low":"4652.6","close":"4664.99","volume":"2231750.21","vol_ccy":"223175.021","vol_ccy_quote":"1043178080.92139","confirm":1},{"ts":1757822400000,"open":"4664.99","high":"4683.49","low":"4635.79","close":"4653.01","volume":"2393476.92","vol_ccy":"239347.692","vol_ccy_quote":"1115804372.81134","confirm":1},{"ts":1757836800000,"open":"4653.01","high":"4676.5","low":"4628.61","close":"4637.18","volume":"2101946.07","vol_ccy":"210194.607","vol_ccy_quote":"978231613.66682","confirm":1},{"ts":1757851200000,"open":"4637.19","high":"4646.85","low":"4577.9","close":"4584.07","volume":"6204957.25","vol_ccy":"620495.725","vol_ccy_quote":"2860597248.1659","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4632.48","low":"4581.5","close":"4618.07","volume":"2517584.27","vol_ccy":"251758.427","vol_ccy_quote":"1160599525.68283","confirm":1},{"ts":1757880000000,"open":"4618.08","high":"4638.88","low":"4600.11","close":"4606.11","volume":"1782158.11","vol_ccy":"178215.811","vol_ccy_quote":"823638863.29913","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4644.42","low":"4581.33","close":"4636.91","volume":"3088572.1","vol_ccy":"308857.21","vol_ccy_quote":"1425036011.89505","confirm":1},{"ts":1757908800000,"open":"4636.91","high":"4671.69","low":"4588.01","close":"4598.6","volume":"5462073.06","vol_ccy":"546207.306","vol_ccy_quote":"2532296305.21945","confirm":1},{"ts":1757923200000,"open":"4598.6","high":"4598.6","low":"4496.26","close":"4529.72","volume":"9479254.91","vol_ccy":"947925.491","vol_ccy_quote":"4299646915.81894","confirm":1},{"ts":1757937600000,"open":"4529.73","high":"4541.37","low":"4463.62","close":"4498.9","volume":"7558880.44","vol_ccy":"755888.044","vol_ccy_quote":"3404676476.03621","confirm":1},{"ts":1757952000000,"open":"4498.91","high":"4513.18","low":"4473","close":"4492.84","volume":"3249296.63","vol_ccy":"324929.663","vol_ccy_quote":"1460400497.74732","confirm":1},{"ts":1757966400000,"open":"4492.84","high":"4529.71","low":"4486.72","close":"4521.69","volume":"1598710.29","vol_ccy":"159871.029","vol_ccy_quote":"721668620.56035","confirm":1},{"ts":1757980800000,"open":"4521.69","high":"4536.43","low":"4502","close":"4519.48","volume":"2152455.57","vol_ccy":"215245.557","vol_ccy_quote":"973234196.18654","confirm":1},{"ts":1757995200000,"open":"4519.49","high":"4533.21","low":"4485.76","close":"4510.55","volume":"4075820.24","vol_ccy":"407582.024","vol_ccy_quote":"1838724620.29745","confirm":1},{"ts":1758009600000,"open":"4510.55","high":"4529.52","low":"4491","close":"4499.59","volume":"2496606.19","vol_ccy":"249660.619","vol_ccy_quote":"1125069022.94231","confirm":1},{"ts":1758024000000,"open":"4499.6","high":"4510.5","low":"4420.62","close":"4465","volume":"9895175","vol_ccy":"989517.5","vol_ccy_quote":"4406165041.39719","confirm":1},{"ts":1758038400000,"open":"4465","high":"4507.85","low":"4444","close":"4488.87","volume":"4428083.84","vol_ccy":"442808.384","vol_ccy_quote":"1982900226.50505","confirm":1},{"ts":1758052800000,"open":"4488.87","high":"4523.33","low":"4480.52","close":"4499","volume":"2045458.1","vol_ccy":"204545.81","vol_ccy_quote":"921073707.26364","confirm":1},{"ts":1758067200000,"open":"4499","high":"4550","low":"4490.01","close":"4495","volume":"3742232.27","vol_ccy":"374223.227","vol_ccy_quote":"1690753616.5507","confirm":1},{"ts":1758081600000,"open":"4495","high":"4552.94","low":"4461.11","close":"4541.69","volume":"5129970.31","vol_ccy":"512997.031","vol_ccy_quote":"2313434919.58753","confirm":1},{"ts":1758096000000,"open":"4541.68","high":"4543","low":"4476.54","close":"4489.64","volume":"3818720.61","vol_ccy":"381872.061","vol_ccy_quote":"1718526562.73458","confirm":1},{"ts":1758110400000,"open":"4489.64","high":"4511.27","low":"4465","close":"4487.5","volume":"3843976.67","vol_ccy":"384397.667","vol_ccy_quote":"1726263920.77351","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4532.27","low":"4398","close":"4515","volume":"15475772.62","vol_ccy":"1547577.262","vol_ccy_quote":"6926931204.95782","confirm":1},{"ts":1758139200000,"open":"4514.89","high":"4614.75","low":"4483.74","close":"4587.77","volume":"5652350.45","vol_ccy":"565235.045","vol_ccy_quote":"2574151872.0413","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4643.06","low":"4576.95","close":"4612.15","volume":"4911838.01","vol_ccy":"491183.801","vol_ccy_quote":"2264784210.16425","confirm":1},{"ts":1758168000000,"open":"4612.15","high":"4618","low":"4551","close":"4572.68","volume":"3942336.27","vol_ccy":"394233.627","vol_ccy_quote":"1806078855.81926","confirm":1},{"ts":1758182400000,"open":"4572.69","high":"4606.31","low":"4567","close":"4574.14","volume":"2751709.67","vol_ccy":"275170.967","vol_ccy_quote":"1261810644.58376","confirm":1},{"ts":1758196800000,"open":"4574.15","high":"4623.28","low":"4555.25","close":"4597.09","volume":"5601092.29","vol_ccy":"560109.229","vol_ccy_quote":"2571432054.14973","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4578.55","close":"4586.4","volume":"4073076.55","vol_ccy":"407307.655","vol_ccy_quote":"1877335485.14184","confirm":1},{"ts":1758225600000,"open":"4586.39","high":"4603.45","low":"4568.22","close":"4585.49","volume":"1432114.01","vol_ccy":"143211.401","vol_ccy_quote":"656908331.6576","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4541.01","close":"4548.41","volume":"3952016.1","vol_ccy":"395201.61","vol_ccy_quote":"1810806251.66232","confirm":1},{"ts":1758254400000,"open":"4548.4","high":"4557.44","low":"4516.57","close":"4536.4","volume":"3771895.08","vol_ccy":"377189.508","vol_ccy_quote":"1710962227.51577","confirm":1},{"ts":1758268800000,"open":"4536.41","high":"4547.39","low":"4506","close":"4512.01","volume":"2782700.72","vol_ccy":"278270.072","vol_ccy_quote":"1258962943.6938","confirm":1},{"ts":1758283200000,"open":"4512.01","high":"4541.57","low":"4443","close":"4472.72","volume":"7279841.59","vol_ccy":"727984.159","vol_ccy_quote":"3270104428.94666","confirm":1},{"ts":1758297600000,"open":"4472.73","high":"4487.47","low":"4431.04","close":"4438.42","volume":"3415326.09","vol_ccy":"341532.609","vol_ccy_quote":"1523285286.25962","confirm":1},{"ts":1758312000000,"open":"4438.42","high":"4476.5","low":"4436","close":"4466.99","volume":"1476813.28","vol_ccy":"147681.328","vol_ccy_quote":"658618256.38368","confirm":1},{"ts":1758326400000,"open":"4467","high":"4474.2","low":"4452","close":"4463.6","volume":"1248723.16","vol_ccy":"124872.316","vol_ccy_quote":"557437316.99423","confirm":1},{"ts":1758340800000,"open":"4463.59","high":"4483","low":"4460.8","close":"4481.15","volume":"1338958.98","vol_ccy":"133895.898","vol_ccy_quote":"598863814.68246","confirm":1},{"ts":1758355200000,"open":"4481.15","high":"4481.15","low":"4454.14","close":"4468.4","volume":"1225488.81","vol_ccy":"122548.881","vol_ccy_quote":"547389832.37229","confirm":1},{"ts":1758369600000,"open":"4468.4","high":"4504.73","low":"4461.75","close":"4495.71","volume":"2351008.67","vol_ccy":"235100.867","vol_ccy_quote":"1054570105.24721","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4466.8","close":"4477.6","volume":"2023584.41","vol_ccy":"202358.441","vol_ccy_quote":"907460986.68204","confirm":1},{"ts":1758398400000,"open":"4477.6","high":"4498.7","low":"4475.56","close":"4478.64","volume":"851535.63","vol_ccy":"85153.563","vol_ccy_quote":"382072284.76821","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4488","low":"4455.19","close":"4476.75","volume":"1403836.12","vol_ccy":"140383.612","vol_ccy_quote":"628110522.22956","confirm":1},{"ts":1758427200000,"open":"4476.74","high":"4491.35","low":"4464.46","close":"4476.45","volume":"1175090.71","vol_ccy":"117509.071","vol_ccy_quote":"526091102.4389","confirm":1},{"ts":1758441600000,"open":"4476.45","high":"4478.14","low":"4442.01","close":"4459.13","volume":"2114783.03","vol_ccy":"211478.303","vol_ccy_quote":"943165473.65811","confirm":1},{"ts":1758456000000,"open":"4459.12","high":"4484.39","low":"4459","close":"4480.22","volume":"1621143.48","vol_ccy":"162114.348","vol_ccy_quote":"725189283.74639","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4496.5","low":"4462.37","close":"4492.01","volume":"2262968.52","vol_ccy":"226296.852","vol_ccy_quote":"1013767521.27069","confirm":1},{"ts":1758484800000,"open":"4492.01","high":"4492.58","low":"4441","close":"4443.26","volume":"1806528.51","vol_ccy":"180652.851","vol_ccy_quote":"805561760.54339","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"4259","close":"4303","volume":"12093712.1","vol_ccy":"1209371.21","vol_ccy_quote":"5246463184.33989","confirm":1},{"ts":1758513600000,"open":"4303","high":"4307.95","low":"4032","close":"4190.5","volume":"13923503.19","vol_ccy":"1392350.319","vol_ccy_quote":"5815021702.47788","confirm":1},{"ts":1758528000000,"open":"4190.49","high":"4204.97","low":"4132.19","close":"4179.25","volume":"5825634.79","vol_ccy":"582563.479","vol_ccy_quote":"2429472921.64804","confirm":1},{"ts":1758542400000,"open":"4179.24","high":"4217.83","low":"4156","close":"4165.79","volume":"5416273.11","vol_ccy":"541627.311","vol_ccy_quote":"2268201393.19195","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4180.99","low":"4116.79","close":"4132.89","volume":"4895839.25","vol_ccy":"489583.925","vol_ccy_quote":"2033623728.02321","confirm":1},{"ts":1758571200000,"open":"4132.89","high":"4205.73","low":"4131.65","close":"4196.25","volume":"2216968.15","vol_ccy":"221696.815","vol_ccy_quote":"926622949.46843","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4209","low":"4112.71","close":"4185.68","volume":"5196601.88","vol_ccy":"519660.188","vol_ccy_quote":"2164655321.50086","confirm":1},{"ts":1758600000000,"open":"4185.68","high":"4214.02","low":"4152.24","close":"4203","volume":"3616922.02","vol_ccy":"361692.202","vol_ccy_quote":"1514961609.15013","confirm":1},{"ts":1758614400000,"open":"4203","high":"4227.87","low":"4176","close":"4189.5","volume":"2973624.16","vol_ccy":"297362.416","vol_ccy_quote":"1248641864.11623","confirm":1},{"ts":1758628800000,"open":"4189.5","high":"4209.99","low":"4159.07","close":"4179.05","volume":"4690004.46","vol_ccy":"469000.446","vol_ccy_quote":"1962844665.82352","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"4135.25","close":"4151.52","volume":"5242198.49","vol_ccy":"524219.849","vol_ccy_quote":"2183299106.90564","confirm":1},{"ts":1758657600000,"open":"4151.5","high":"4189.99","low":"4137.03","close":"4162.17","volume":"1871604.79","vol_ccy":"187160.479","vol_ccy_quote":"780185721.68697","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4193.03","low":"4126.02","close":"4145.51","volume":"4013159.95","vol_ccy":"401315.995","vol_ccy_quote":"1669958191.76242","confirm":1},{"ts":1758686400000,"open":"4145.51","high":"4181.89","low":"4071.01","close":"4173","volume":"7166054.22","vol_ccy":"716605.422","vol_ccy_quote":"2961915797.65721","confirm":1},{"ts":1758700800000,"open":"4173","high":"4197","low":"4161.15","close":"4180","volume":"2670432.59","vol_ccy":"267043.259","vol_ccy_quote":"1116123444.64014","confirm":1},{"ts":1758715200000,"open":"4180","high":"4205","low":"4142.89","close":"4163.52","volume":"5225819.59","vol_ccy":"522581.959","vol_ccy_quote":"2181185312.25282","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4192.56","low":"4151.55","close":"4159.09","volume":"2650459.42","vol_ccy":"265045.942","vol_ccy_quote":"1104924400.15635","confirm":1},{"ts":1758744000000,"open":"4159.08","high":"4169.7","low":"4127.01","close":"4150.28","volume":"1934613.53","vol_ccy":"193461.353","vol_ccy_quote":"803213482.16466","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"4018.62","close":"4059.61","volume":"10629167.5","vol_ccy":"1062916.75","vol_ccy_quote":"4342041134.71114","confirm":1},{"ts":1758772800000,"open":"4059.6","high":"4069.06","low":"3959.22","close":"4006.61","volume":"11185277.06","vol_ccy":"1118527.706","vol_ccy_quote":"4485640728.94343","confirm":1},{"ts":1758787200000,"open":"4006.6","high":"4050","low":"3987.61","close":"4000.72","volume":"5341862.44","vol_ccy":"534186.244","vol_ccy_quote":"2147441819.15037","confirm":1},{"ts":1758801600000,"open":"4000.72","high":"4020.19","low":"3920","close":"4000.5","volume":"11874848.39","vol_ccy":"1187484.839","vol_ccy_quote":"4726283107.31012","confirm":1},{"ts":1758816000000,"open":"4000.49","high":"4004","low":"3820.01","close":"3908.63","volume":"16459546.22","vol_ccy":"1645954.622","vol_ccy_quote":"6409596284.2148","confirm":1},{"ts":1758830400000,"open":"3908.64","high":"3934.8","low":"3847.11","close":"3872.72","volume":"5035680.77","vol_ccy":"503568.077","vol_ccy_quote":"1958789721.21605","confirm":1},{"ts":1758844800000,"open":"3872.73","high":"3969","low":"3865.35","close":"3962.97","volume":"5693812.07","vol_ccy":"569381.207","vol_ccy_quote":"2236865745.62264","confirm":1},{"ts":1758859200000,"open":"3962.98","high":"3974.53","low":"3905.16","close":"3937.14","volume":"5280804.41","vol_ccy":"528080.441","vol_ccy_quote":"2076946509.89399","confirm":1},{"ts":1758873600000,"open":"3937.14","high":"3943.16","low":"3871.21","close":"3903.99","volume":"4586548.38","vol_ccy":"458654.838","vol_ccy_quote":"1790480490.10893","confirm":1},{"ts":1758888000000,"open":"3903.98","high":"3983","low":"3873.12","close":"3943.81","volume":"8777215.63","vol_ccy":"877721.563","vol_ccy_quote":"3454997235.42818","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4067.5","low":"3940.02","close":"4021.61","volume":"7516568.32","vol_ccy":"751656.832","vol_ccy_quote":"3019176223.95413","confirm":1},{"ts":1758916800000,"open":"4021.61","high":"4038.07","low":"4002.48","close":"4029.78","volume":"1855933.94","vol_ccy":"185593.394","vol_ccy_quote":"746095587.24473","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4030.8","low":"4003.73","close":"4016.8","volume":"1583832.07","vol_ccy":"158383.207","vol_ccy_quote":"636218182.75914","confirm":1},{"ts":1758945600000,"open":"4016.79","high":"4026.67","low":"4004.16","close":"4006.5","volume":"1131254.38","vol_ccy":"113125.438","vol_ccy_quote":"454117073.9838","confirm":1},{"ts":1758960000000,"open":"4006.49","high":"4015.89","low":"3970.17","close":"4000.19","volume":"3552264.45","vol_ccy":"355226.445","vol_ccy_quote":"1418635258.84273","confirm":1},{"ts":1758974400000,"open":"4000.2","high":"4037.64","low":"3992.43","close":"4016.42","volume":"2849881.99","vol_ccy":"284988.199","vol_ccy_quote":"1144216457.49309","confirm":1},{"ts":1758988800000,"open":"4016.42","high":"4017.45","low":"3977","close":"4000.51","volume":"1978729.19","vol_ccy":"197872.919","vol_ccy_quote":"790543219.00268","confirm":1},{"ts":1759003200000,"open":"4000.5","high":"4032","low":"3998.58","close":"4016.96","volume":"1286328.52","vol_ccy":"128632.852","vol_ccy_quote":"516729410.61556","confirm":1},{"ts":1759017600000,"open":"4016.97","high":"4031.06","low":"3992.31","close":"4001.01","volume":"1920740.68","vol_ccy":"192074.068","vol_ccy_quote":"769708745.55837","confirm":1},{"ts":1759032000000,"open":"4001.01","high":"4019.22","low":"3994.65","close":"4012.02","volume":"1423244.22","vol_ccy":"142324.422","vol_ccy_quote":"570105561.18725","confirm":1},{"ts":1759046400000,"open":"4012.03","high":"4014.1","low":"3982.27","close":"3990.85","volume":"1931479.41","vol_ccy":"193147.941","vol_ccy_quote":"771493336.15204","confirm":1},{"ts":1759060800000,"open":"3990.84","high":"4027","low":"3962.06","close":"4019.18","volume":"4089930.95","vol_ccy":"408993.095","vol_ccy_quote":"1636161204.30962","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4053","low":"4019.06","close":"4036.96","volume":"2918940.66","vol_ccy":"291894.066","vol_ccy_quote":"1177791996.44395","confirm":1},{"ts":1759089600000,"open":"4036.96","high":"4143.12","low":"4033.39","close":"4139.36","volume":"5143738.35","vol_ccy":"514373.835","vol_ccy_quote":"2108645979.70021","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4143.75","low":"4101.2","close":"4119.77","volume":"3277103.17","vol_ccy":"327710.317","vol_ccy_quote":"1350268516.21909","confirm":1},{"ts":1759118400000,"open":"4119.77","high":"4122.2","low":"4086","close":"4106.54","volume":"2242414.25","vol_ccy":"224241.425","vol_ccy_quote":"920265161.44453","confirm":1},{"ts":1759132800000,"open":"4106.54","high":"4137.94","low":"4092","close":"4101.57","volume":"3432225.49","vol_ccy":"343222.549","vol_ccy_quote":"1413156624.88207","confirm":1},{"ts":1759147200000,"open":"4101.56","high":"4206.6","low":"4080.08","close":"4163.28","volume":"10378005","vol_ccy":"1037800.5","vol_ccy_quote":"4311867786.07577","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4192.17","low":"4125.25","close":"4186.16","volume":"4046063.34","vol_ccy":"404606.334","vol_ccy_quote":"1681179046.73881","confirm":1},{"ts":1759176000000,"open":"4186.16","high":"4234.33","low":"4179.55","close":"4212.84","volume":"3002005.84","vol_ccy":"300200.584","vol_ccy_quote":"1265491349.9541","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4243.62","low":"4186.01","close":"4197","volume":"3937783.71","vol_ccy":"393778.371","vol_ccy_quote":"1656638123.27292","confirm":1},{"ts":1759204800000,"open":"4197","high":"4205","low":"4168.1","close":"4180.63","volume":"3069928.98","vol_ccy":"306992.898","vol_ccy_quote":"1285285499.61855","confirm":1},{"ts":1759219200000,"open":"4180.62","high":"4181.56","low":"4132.12","close":"4162.64","volume":"4442511.91","vol_ccy":"444251.191","vol_ccy_quote":"1846296650.46117","confirm":1},{"ts":1759233600000,"open":"4162.64","high":"4173.67","low":"4092.19","close":"4117.88","volume":"6596649.3","vol_ccy":"659664.93","vol_ccy_quote":"2726768528.3548","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4169.65","low":"4090.01","close":"4158.29","volume":"4508151.26","vol_ccy":"450815.126","vol_ccy_quote":"1854941992.30983","confirm":1},{"ts":1759262400000,"open":"4158.29","high":"4199.62","low":"4114.32","close":"4143.18","volume":"4529991.35","vol_ccy":"452999.135","vol_ccy_quote":"1884563504.56259","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4172.54","low":"4122.25","close":"4127.39","volume":"3196808.88","vol_ccy":"319680.888","vol_ccy_quote":"1326061692.69421","confirm":1},{"ts":1759291200000,"open":"4127.4","high":"4155","low":"4120.37","close":"4143.69","volume":"2687489.13","vol_ccy":"268748.913","vol_ccy_quote":"1112491563.08935","confirm":1},{"ts":1759305600000,"open":"4143.7","high":"4328.16","low":"4140.95","close":"4296.01","volume":"12420909.52","vol_ccy":"1242090.952","vol_ccy_quote":"5300709247.43983","confirm":1},{"ts":1759320000000,"open":"4296.01","high":"4342.43","low":"4276","close":"4324.55","volume":"7314197.11","vol_ccy":"731419.711","vol_ccy_quote":"3153395608.38796","confirm":1},{"ts":1759334400000,"open":"4324.55","high":"4337.98","low":"4287","close":"4331.73","volume":"4228349.83","vol_ccy":"422834.983","vol_ccy_quote":"1825446824.83533","confirm":1},{"ts":1759348800000,"open":"4331.73","high":"4354.99","low":"4286.11","close":"4346.11","volume":"3109946.04","vol_ccy":"310994.604","vol_ccy_quote":"1344575822.8055","confirm":1},{"ts":1759363200000,"open":"4346.11","high":"4397.66","low":"4330.5","close":"4375.14","volume":"6258118.23","vol_ccy":"625811.823","vol_ccy_quote":"2734102183.75717","confirm":1},{"ts":1759377600000,"open":"4375.15","high":"4423.06","low":"4357.5","close":"4374.4","volume":"4532241.97","vol_ccy":"453224.197","vol_ccy_quote":"1990271887.18762","confirm":1},{"ts":1759392000000,"open":"4374.41","high":"4395.24","low":"4367.23","close":"4377.7","volume":"2224161.47","vol_ccy":"222416.147","vol_ccy_quote":"974686992.85224","confirm":1},{"ts":1759406400000,"open":"4377.71","high":"4441.44","low":"4332.01","close":"4435.38","volume":"10100283.93","vol_ccy":"1010028.393","vol_ccy_quote":"4437931171.16669","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4516.25","low":"4423.23","close":"4493.48","volume":"8228596.91","vol_ccy":"822859.691","vol_ccy_quote":"3676557616.32383","confirm":1},{"ts":1759435200000,"open":"4493.48","high":"4495.64","low":"4456","close":"4481.85","volume":"2736495.52","vol_ccy":"273649.552","vol_ccy_quote":"1224584560.9533","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4558.77","low":"4459.5","close":"4499.37","volume":"5288754.02","vol_ccy":"528875.402","vol_ccy_quote":"2384343672.78251","confirm":1},{"ts":1759464000000,"open":"4499.38","high":"4510","low":"4452.02","close":"4462.18","volume":"3595268.87","vol_ccy":"359526.887","vol_ccy_quote":"1609100653.059","confirm":1},{"ts":1759478400000,"open":"4462.17","high":"4493.95","low":"4427","close":"4476.6","volume":"4165996.14","vol_ccy":"416599.614","vol_ccy_quote":"1859542737.5532","confirm":1},{"ts":1759492800000,"open":"4476.6","high":"4541.64","low":"4433.06","close":"4533.18","volume":"7117978.19","vol_ccy":"711797.819","vol_ccy_quote":"3188178329.38899","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4590.93","low":"4448.95","close":"4517.76","volume":"11902795.9","vol_ccy":"1190279.59","vol_ccy_quote":"5374804320.95765","confirm":1},{"ts":1759521600000,"open":"4517.76","high":"4541.47","low":"4491.23","close":"4511.3","volume":"2004168.15","vol_ccy":"200416.815","vol_ccy_quote":"905556483.00346","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4515.52","low":"4461.59","close":"4485","volume":"2917207.76","vol_ccy":"291720.776","vol_ccy_quote":"1308412211.31867","confirm":1},{"ts":1759550400000,"open":"4485","high":"4516.74","low":"4478","close":"4496.41","volume":"2264994.68","vol_ccy":"226499.468","vol_ccy_quote":"1019173843.6798","confirm":1},{"ts":1759564800000,"open":"4496.41","high":"4502.94","low":"4478.01","close":"4482.08","volume":"1823629.84","vol_ccy":"182362.984","vol_ccy_quote":"818855552.07507","confirm":1},{"ts":1759579200000,"open":"4482.07","high":"4510","low":"4439.53","close":"4453.67","volume":"4073226.72","vol_ccy":"407322.672","vol_ccy_quote":"1822847876.72461","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4475.43","low":"4437.86","close":"4466.02","volume":"2028834.54","vol_ccy":"202883.454","vol_ccy_quote":"904503879.48661","confirm":1},{"ts":1759608000000,"open":"4466.02","high":"4493.33","low":"4466.02","close":"4485.39","volume":"1162890.71","vol_ccy":"116289.071","vol_ccy_quote":"521298863.19987","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4574.55","low":"4465.02","close":"4529.73","volume":"6003071.31","vol_ccy":"600307.131","vol_ccy_quote":"2719024277.47308","confirm":1},{"ts":1759636800000,"open":"4529.73","high":"4613.79","low":"4526.52","close":"4604.2","volume":"6008219.04","vol_ccy":"600821.904","vol_ccy_quote":"2746620976.46226","confirm":1},{"ts":1759651200000,"open":"4604.19","high":"4618","low":"4522","close":"4549.52","volume":"6097524.63","vol_ccy":"609752.463","vol_ccy_quote":"2781628581.36548","confirm":1},{"ts":1759665600000,"open":"4549.52","high":"4550.33","low":"4525.1","close":"4531.01","volume":"2237831.52","vol_ccy":"223783.152","vol_ccy_quote":"1015436346.64417","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4540","low":"4480.01","close":"4485.29","volume":"3816994.36","vol_ccy":"381699.436","vol_ccy_quote":"1721821634.49317","confirm":1},{"ts":1759694400000,"open":"4485.29","high":"4521.57","low":"4472","close":"4512.25","volume":"1737716.02","vol_ccy":"173771.602","vol_ccy_quote":"782313712.83817","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4552","low":"4483.53","close":"4535.14","volume":"4332955.39","vol_ccy":"433295.539","vol_ccy_quote":"1959205572.2203","confirm":1},{"ts":1759723200000,"open":"4535.14","high":"4576.82","low":"4507.3","close":"4531.81","volume":"3899471.68","vol_ccy":"389947.168","vol_ccy_quote":"1772558730.4185","confirm":1},{"ts":1759737600000,"open":"4531.81","high":"4592.12","low":"4531.81","close":"4570.14","volume":"3197767.61","vol_ccy":"319776.761","vol_ccy_quote":"1460213026.76762","confirm":1},{"ts":1759752000000,"open":"4570.15","high":"4693","low":"4568.22","close":"4671.15","volume":"9278711.37","vol_ccy":"927871.137","vol_ccy_quote":"4302033132.25085","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4734.99","low":"4658.23","close":"4721.24","volume":"4931694.41","vol_ccy":"493169.441","vol_ccy_quote":"2316189693.66112","confirm":1},{"ts":1759780800000,"open":"4721.24","high":"4734.75","low":"4669.1","close":"4682.02","volume":"2403992.22","vol_ccy":"240399.222","vol_ccy_quote":"1128964124.55578","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4697.9","low":"4662.02","close":"4689","volume":"2360387.08","vol_ccy":"236038.708","vol_ccy_quote":"1104672015.95926","confirm":1},{"ts":1759809600000,"open":"4689","high":"4730.77","low":"4663.02","close":"4676.99","volume":"4457687.16","vol_ccy":"445768.716","vol_ccy_quote":"2092148977.56696","confirm":1},{"ts":1759824000000,"open":"4676.99","high":"4711.45","low":"4637.12","close":"4706.36","volume":"4228439.57","vol_ccy":"422843.957","vol_ccy_quote":"1975853494.14363","confirm":1},{"ts":1759838400000,"open":"4706.36","high":"4754.37","low":"4476","close":"4510.48","volume":"19254090.56","vol_ccy":"1925409.056","vol_ccy_quote":"8902187321.64427","confirm":1},{"ts":1759852800000,"open":"4510.48","high":"4521.69","low":"4444.03","close":"4477.61","volume":"8594314.84","vol_ccy":"859431.484","vol_ccy_quote":"3851999816.83018","confirm":1},{"ts":1759867200000,"open":"4477.61","high":"4514.96","low":"4424.15","close":"4445.76","volume":"3304841.38","vol_ccy":"330484.138","vol_ccy_quote":"1479604873.17108","confirm":1},{"ts":1759881600000,"open":"4445.78","high":"4496.2","low":"4430.78","close":"4442.25","volume":"3973948.16","vol_ccy":"397394.816","vol_ccy_quote":"1773146950.33731","confirm":1},{"ts":1759896000000,"open":"4442.25","high":"4464.8","low":"4408.14","close":"4461.25","volume":"4402815.87","vol_ccy":"440281.587","vol_ccy_quote":"1955186250.91017","confirm":1},{"ts":1759910400000,"open":"4461.25","high":"4504.7","low":"4455.9","close":"4485.37","volume":"3941690.92","vol_ccy":"394169.092","vol_ccy_quote":"1767247407.20084","confirm":1},{"ts":1759924800000,"open":"4485.37","high":"4521.38","low":"4433.84","close":"4445.05","volume":"7170365.22","vol_ccy":"717036.522","vol_ccy_quote":"3206202549.96054","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"4436.5","close":"4512.72","volume":"6730261.69","vol_ccy":"673026.169","vol_ccy_quote":"3035542481.8437","confirm":1},{"ts":1759953600000,"open":"4512.68","high":"4536.97","low":"4497.42","close":"4523.51","volume":"1758374.12","vol_ccy":"175837.412","vol_ccy_quote":"794586908.44188","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"4400.5","close":"4448.49","volume":"5549403.17","vol_ccy":"554940.317","vol_ccy_quote":"2473084487.00885","confirm":1},{"ts":1759982400000,"open":"4448.5","high":"4458.42","low":"4408.88","close":"4424","volume":"2951566.13","vol_ccy":"295156.613","vol_ccy_quote":"1309309882.90935","confirm":1},{"ts":1759996800000,"open":"4424","high":"4424.91","low":"4317","close":"4371.01","volume":"8678090.45","vol_ccy":"867809.045","vol_ccy_quote":"3780215261.36933","confirm":1},{"ts":1760011200000,"open":"4371","high":"4412.1","low":"4288","close":"4312.36","volume":"10337364.74","vol_ccy":"1033736.474","vol_ccy_quote":"4493964830.75512","confirm":1},{"ts":1760025600000,"open":"4312.37","high":"4344","low":"4263","close":"4336.74","volume":"6440107.81","vol_ccy":"644010.781","vol_ccy_quote":"2772781022.0845","confirm":1},{"ts":1760040000000,"open":"4336.74","high":"4381","low":"4325.53","close":"4366.61","volume":"2234212.53","vol_ccy":"223421.253","vol_ccy_quote":"973285596.46376","confirm":1},{"ts":1760054400000,"open":"4366.61","high":"4391.88","low":"4341.07","close":"4345.46","volume":"3825245.79","vol_ccy":"382524.579","vol_ccy_quote":"1671201369.10554","confirm":1},{"ts":1760068800000,"open":"4345.47","high":"4375.55","low":"4313.05","close":"4321.88","volume":"4347669.95","vol_ccy":"434766.995","vol_ccy_quote":"1887031539.60157","confirm":1},{"ts":1760083200000,"open":"4321.89","high":"4349.59","low":"4311","close":"4341.25","volume":"2786800.66","vol_ccy":"278680.066","vol_ccy_quote":"1207382229.44323","confirm":1},{"ts":1760097600000,"open":"4341.25","high":"4388.3","low":"4067.33","close":"4101.01","volume":"20136798.25","vol_ccy":"2013679.825","vol_ccy_quote":"8488736244.78135","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"3947.22","close":"3995.07","volume":"16384126.07","vol_ccy":"1638412.607","vol_ccy_quote":"6643582561.75964","confirm":1},{"ts":1760126400000,"open":"3995.07","high":"4022.42","low":"3355.12","close":"3823.96","volume":"36107494.38","vol_ccy":"3610749.438","vol_ccy_quote":"13563016111.90387","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"3872.63","low":"3723.85","close":"3790.27","volume":"9978803.71","vol_ccy":"997880.371","vol_ccy_quote":"3789753777.12845","confirm":1},{"ts":1760155200000,"open":"3790.26","high":"3830.57","low":"3731","close":"3757.56","volume":"6300029.02","vol_ccy":"630002.902","vol_ccy_quote":"2382333048.42719","confirm":1},{"ts":1760169600000,"open":"3757.56","high":"3854.92","low":"3747.39","close":"3837.69","volume":"5705371","vol_ccy":"570537.1","vol_ccy_quote":"2176676836.37912","confirm":1},{"ts":1760184000000,"open":"3837.64","high":"3853","low":"3781","close":"3822.61","volume":"4846882.17","vol_ccy":"484688.217","vol_ccy_quote":"1851473812.84425","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"3846","low":"3726.21","close":"3758","volume":"4520088.58","vol_ccy":"452008.858","vol_ccy_quote":"1713654081.78783","confirm":1},{"ts":1760212800000,"open":"3758","high":"3765","low":"3639.67","close":"3745.51","volume":"7413333.9","vol_ccy":"741333.39","vol_ccy_quote":"2750346499.29653","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"3819.15","low":"3691.69","close":"3779.04","volume":"6848872.08","vol_ccy":"684887.208","vol_ccy_quote":"2563426225.48402","confirm":1},{"ts":1760241600000,"open":"3779.03","high":"3842.98","low":"3773.25","close":"3824.93","volume":"4219573.88","vol_ccy":"421957.388","vol_ccy_quote":"1609734867.45919","confirm":1},{"ts":1760256000000,"open":"3824.94","high":"3866","low":"3802.72","close":"3818.48","volume":"4183661.8","vol_ccy":"418366.18","vol_ccy_quote":"1602209158.54262","confirm":1},{"ts":1760270400000,"open":"3818.48","high":"4078.11","low":"3791.17","close":"4031.83","volume":"16513731.74","vol_ccy":"1651373.174","vol_ccy_quote":"6519782549.83156","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4172.23","low":"4031.38","close":"4133.29","volume":"11141401.16","vol_ccy":"1114140.116","vol_ccy_quote":"4576164462.48653","confirm":1},{"ts":1760299200000,"open":"4133.28","high":"4195.72","low":"4076.41","close":"4149.75","volume":"5588870.48","vol_ccy":"558887.048","vol_ccy_quote":"2311389184.00446","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4219","low":"4122","close":"4138.65","volume":"5713639.55","vol_ccy":"571363.955","vol_ccy_quote":"2376539008.94511","confirm":1},{"ts":1760328000000,"open":"4138.65","high":"4196","low":"4114.19","close":"4176.26","volume":"4735329.56","vol_ccy":"473532.956","vol_ccy_quote":"1966726378.40117","confirm":1},{"ts":1760342400000,"open":"4176.26","high":"4193.58","low":"4038","close":"4078.88","volume":"6733816.42","vol_ccy":"673381.642","vol_ccy_quote":"2773253579.67239","confirm":1},{"ts":1760356800000,"open":"4078.88","high":"4179","low":"4053.98","close":"4133.33","volume":"11954718.53","vol_ccy":"1195471.853","vol_ccy_quote":"4926760650.54446","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4269.61","low":"4126.04","close":"4250.4","volume":"7045320.06","vol_ccy":"704532.006","vol_ccy_quote":"2958361292.29627","confirm":1},{"ts":1760385600000,"open":"4250.24","high":"4289.74","low":"4233.15","close":"4239.8","volume":"2786916.27","vol_ccy":"278691.627","vol_ccy_quote":"1187447103.97789","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"4135.04","close":"4151.8","volume":"4939897.06","vol_ccy":"493989.706","vol_ccy_quote":"2070140777.76014","confirm":1},{"ts":1760414400000,"open":"4151.81","high":"4158.87","low":"3962.76","close":"3979.21","volume":"12615161.16","vol_ccy":"1261516.116","vol_ccy_quote":"5101845310.39693","confirm":1},{"ts":1760428800000,"open":"3979.21","high":"4013.19","low":"3885.99","close":"3969.86","volume":"11681765","vol_ccy":"1168176.5","vol_ccy_quote":"4623338382.47058","confirm":1},{"ts":1760443200000,"open":"3969.86","high":"4087","low":"3892.11","close":"4082.99","volume":"13515133.81","vol_ccy":"1351513.381","vol_ccy_quote":"5367501166.65972","confirm":1},{"ts":1760457600000,"open":"4083","high":"4163.65","low":"4045.23","close":"4101.19","volume":"12895876.72","vol_ccy":"1289587.672","vol_ccy_quote":"5294808126.82659","confirm":1},{"ts":1760472000000,"open":"4101.2","high":"4143.62","low":"4071.07","close":"4122.74","volume":"2786365.83","vol_ccy":"278636.583","vol_ccy_quote":"1146233666.92022","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4144","low":"4059.17","close":"4080","volume":"4876146.97","vol_ccy":"487614.697","vol_ccy_quote":"2001024926.33424","confirm":1},{"ts":1760500800000,"open":"4080.01","high":"4128","low":"4070.28","close":"4119.69","volume":"4017970.89","vol_ccy":"401797.089","vol_ccy_quote":"1648719708.34423","confirm":1},{"ts":1760515200000,"open":"4119.7","high":"4216","low":"4085.02","close":"4098.2","volume":"8536176.49","vol_ccy":"853617.649","vol_ccy_quote":"3541545435.09386","confirm":1},{"ts":1760529600000,"open":"4098.2","high":"4105.98","low":"3956.66","close":"3979.03","volume":"13241215.75","vol_ccy":"1324121.575","vol_ccy_quote":"5351908608.75683","confirm":1},{"ts":1760544000000,"open":"3979.03","high":"4011.11","low":"3926.11","close":"3980.94","volume":"7366341.43","vol_ccy":"736634.143","vol_ccy_quote":"2927529706.56481","confirm":1},{"ts":1760558400000,"open":"3980.94","high":"3994.1","low":"3922.11","close":"3983.71","volume":"4014108.86","vol_ccy":"401410.886","vol_ccy_quote":"1591038441.97308","confirm":1},{"ts":1760572800000,"open":"3983.7","high":"4036.22","low":"3974.06","close":"4012.46","volume":"3218515.62","vol_ccy":"321851.562","vol_ccy_quote":"1290157905.28585","confirm":1},{"ts":1760587200000,"open":"4012.47","high":"4049.89","low":"3976.18","close":"4002.25","volume":"4495751.96","vol_ccy":"449575.196","vol_ccy_quote":"1803486369.12458","confirm":1},{"ts":1760601600000,"open":"4002.25","high":"4078","low":"3937.17","close":"4060","volume":"7404190.91","vol_ccy":"740419.091","vol_ccy_quote":"2974583790.93303","confirm":1},{"ts":1760616000000,"open":"4060","high":"4088","low":"3890","close":"3905.2","volume":"12301150.61","vol_ccy":"1230115.061","vol_ccy_quote":"4914500471.588","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3848.76","close":"3865.41","volume":"12219865.74","vol_ccy":"1221986.574","vol_ccy_quote":"4762945029.98144","confirm":1},{"ts":1760644800000,"open":"3865.44","high":"3896.9","low":"3823.65","close":"3892.37","volume":"3612717.63","vol_ccy":"361271.763","vol_ccy_quote":"1394934357.84082","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3948.86","low":"3886.41","close":"3931.38","volume":"3427582.33","vol_ccy":"342758.233","vol_ccy_quote":"1343299335.88152","confirm":1},{"ts":1760673600000,"open":"3931.39","high":"3934.44","low":"3750.01","close":"3754.47","volume":"10093314.02","vol_ccy":"1009331.402","vol_ccy_quote":"3858829070.1929","confirm":1},{"ts":1760688000000,"open":"3754.46","high":"3815.82","low":"3671.67","close":"3775.86","volume":"15720027.59","vol_ccy":"1572002.759","vol_ccy_quote":"5876654460.40096","confirm":1},{"ts":1760702400000,"open":"3775.86","high":"3809.99","low":"3711.44","close":"3795.55","volume":"10973208.61","vol_ccy":"1097320.861","vol_ccy_quote":"4132657050.16991","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"3848","low":"3776","close":"3825.6","volume":"6591629.85","vol_ccy":"659162.985","vol_ccy_quote":"2515418620.11398","confirm":1},{"ts":1760731200000,"open":"3825.58","high":"3882.35","low":"3816.2","close":"3829.71","volume":"2779995.28","vol_ccy":"277999.528","vol_ccy_quote":"1071983598.28561","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"3879.84","low":"3817","close":"3868.4","volume":"2765734.07","vol_ccy":"276573.407","vol_ccy_quote":"1066204476.76776","confirm":1},{"ts":1760760000000,"open":"3868.4","high":"3925.95","low":"3838.68","close":"3890.21","volume":"4200943.12","vol_ccy":"420094.312","vol_ccy_quote":"1630880151.44162","confirm":1},{"ts":1760774400000,"open":"3890.21","high":"3903.75","low":"3860","close":"3880.72","volume":"2599056.64","vol_ccy":"259905.664","vol_ccy_quote":"1007895782.65544","confirm":1},{"ts":1760788800000,"open":"3880.71","high":"3892.51","low":"3847.11","close":"3875.88","volume":"2618899.7","vol_ccy":"261889.97","vol_ccy_quote":"1013158723.62612","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"3897.89","low":"3851.24","close":"3891.41","volume":"2086517.05","vol_ccy":"208651.705","vol_ccy_quote":"808772068.83756","confirm":1},{"ts":1760817600000,"open":"3891.41","high":"3909.17","low":"3866.66","close":"3886.5","volume":"1403424.32","vol_ccy":"140342.432","vol_ccy_quote":"545496040.80087","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"3904.93","low":"3853.86","close":"3904","volume":"2035908.39","vol_ccy":"203590.839","vol_ccy_quote":"789514266.58212","confirm":1},{"ts":1760846400000,"open":"3903.99","high":"3918.86","low":"3872.05","close":"3886.79","volume":"2429097.54","vol_ccy":"242909.754","vol_ccy_quote":"945624071.15188","confirm":1},{"ts":1760860800000,"open":"3886.79","high":"3957.14","low":"3824","close":"3922.41","volume":"9392092.92","vol_ccy":"939209.292","vol_ccy_quote":"3663230842.3346","confirm":1},{"ts":1760875200000,"open":"3922.41","high":"4001.95","low":"3906","close":"3977.36","volume":"5425223.47","vol_ccy":"542522.347","vol_ccy_quote":"2149816349.69821","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"4026.66","low":"3956.48","close":"3984.37","volume":"4077754.36","vol_ccy":"407775.436","vol_ccy_quote":"1628122028.11081","confirm":1},{"ts":1760904000000,"open":"3984.38","high":"4029.68","low":"3967.3","close":"3980.8","volume":"2892881.54","vol_ccy":"289288.154","vol_ccy_quote":"1156048771.06812","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"4038.96","low":"3905.71","close":"4025.45","volume":"6422888.74","vol_ccy":"642288.874","vol_ccy_quote":"2540748086.21159","confirm":1},{"ts":1760932800000,"open":"4025.46","high":"4083.26","low":"4020.65","close":"4053.21","volume":"5378660.36","vol_ccy":"537866.036","vol_ccy_quote":"2181656326.37492","confirm":1},{"ts":1760947200000,"open":"4053.21","high":"4070.77","low":"4010.04","close":"4033.22","volume":"4256915.56","vol_ccy":"425691.556","vol_ccy_quote":"1718491532.96021","confirm":1},{"ts":1760961600000,"open":"4033.21","high":"4048.8","low":"4000.93","close":"4002.14","volume":"4557768.75","vol_ccy":"455776.875","vol_ccy_quote":"1836173305.09497","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4002.19","low":"3920.1","close":"3978.88","volume":"7993405.42","vol_ccy":"799340.542","vol_ccy_quote":"3162952802.29465","confirm":1},{"ts":1760990400000,"open":"3978.88","high":"4001.64","low":"3968.22","close":"3977.47","volume":"1846064.87","vol_ccy":"184606.487","vol_ccy_quote":"735435103.84259","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"3984.65","low":"3915.1","close":"3920.96","volume":"3390175.54","vol_ccy":"339017.554","vol_ccy_quote":"1337209241.03737","confirm":1},{"ts":1761019200000,"open":"3920.95","high":"3920.96","low":"3837.01","close":"3890.08","volume":"7416818.87","vol_ccy":"741681.887","vol_ccy_quote":"2871771654.9028","confirm":1},{"ts":1761033600000,"open":"3890.08","high":"3896.35","low":"3848.88","close":"3888.29","volume":"4063820.18","vol_ccy":"406382.018","vol_ccy_quote":"1574108036.40334","confirm":1},{"ts":1761048000000,"open":"3888.3","high":"4084.73","low":"3850.69","close":"4079.96","volume":"14689198.74","vol_ccy":"1468919.874","vol_ccy_quote":"5823346578.68483","confirm":1},{"ts":1761062400000,"open":"4079.95","high":"4109.64","low":"3963.5","close":"3994.39","volume":"13116284.67","vol_ccy":"1311628.467","vol_ccy_quote":"5289430777.60974","confirm":1},{"ts":1761076800000,"open":"3994.4","high":"3999.59","low":"3855.11","close":"3870.8","volume":"6747378.93","vol_ccy":"674737.893","vol_ccy_quote":"2644479864.55143","confirm":1},{"ts":1761091200000,"open":"3870.79","high":"3887.81","low":"3817","close":"3857.67","volume":"5251901.07","vol_ccy":"525190.107","vol_ccy_quote":"2023616146.81922","confirm":1},{"ts":1761105600000,"open":"3857.66","high":"3882.4","low":"3835","close":"3867.31","volume":"3538473.47","vol_ccy":"353847.347","vol_ccy_quote":"1365163977.68975","confirm":1},{"ts":1761120000000,"open":"3867.31","high":"3867.32","low":"3763.54","close":"3827.01","volume":"7412287.47","vol_ccy":"741228.747","vol_ccy_quote":"2832096076.08052","confirm":1},{"ts":1761134400000,"open":"3827","high":"3875.99","low":"3777.01","close":"3839.45","volume":"11485591.24","vol_ccy":"1148559.124","vol_ccy_quote":"4396822666.06341","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"3859.15","low":"3781.06","close":"3802.55","volume":"6433431.4","vol_ccy":"643343.14","vol_ccy_quote":"2456800548.50248","confirm":1},{"ts":1761163200000,"open":"3802.55","high":"3816.74","low":"3705.01","close":"3803.69","volume":"6082477.03","vol_ccy":"608247.703","vol_ccy_quote":"2288314860.008","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"3835.16","low":"3794.34","close":"3824.89","volume":"2670184.19","vol_ccy":"267018.419","vol_ccy_quote":"1019873002.32389","confirm":1},{"ts":1761192000000,"open":"3824.89","high":"3895.97","low":"3820.54","close":"3878.99","volume":"4342533.44","vol_ccy":"434253.344","vol_ccy_quote":"1678094172.81245","confirm":1},{"ts":1761206400000,"open":"3878.98","high":"3903","low":"3855.26","close":"3861.83","volume":"4200751.85","vol_ccy":"420075.185","vol_ccy_quote":"1631057298.94125","confirm":1},{"ts":1761220800000,"open":"3861.83","high":"3886","low":"3806","close":"3874.89","volume":"8115647.39","vol_ccy":"811564.739","vol_ccy_quote":"3121947056.28795","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"3934.49","low":"3842.96","close":"3857.8","volume":"6625021.33","vol_ccy":"662502.133","vol_ccy_quote":"2576407859.17177","confirm":1},{"ts":1761249600000,"open":"3857.8","high":"3859.27","low":"3816.06","close":"3854.74","volume":"2996850.14","vol_ccy":"299685.014","vol_ccy_quote":"1150517791.09682","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"3894.33","low":"3843.01","close":"3889.06","volume":"2705633.7","vol_ccy":"270563.37","vol_ccy_quote":"1047407626.5732","confirm":1},{"ts":1761278400000,"open":"3889.06","high":"3987.98","low":"3883.7","close":"3947.53","volume":"7166628.12","vol_ccy":"716662.812","vol_ccy_quote":"2833683730.52825","confirm":1},{"ts":1761292800000,"open":"3947.53","high":"3967.73","low":"3923.4","close":"3944.76","volume":"4106438.02","vol_ccy":"410643.802","vol_ccy_quote":"1621335428.33672","confirm":1},{"ts":1761307200000,"open":"3944.75","high":"4030","low":"3865.01","close":"3887.35","volume":"11360994.33","vol_ccy":"1136099.433","vol_ccy_quote":"4475129040.26172","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"3936.75","low":"3863.65","close":"3924.7","volume":"4577810.88","vol_ccy":"457781.088","vol_ccy_quote":"1783194370.37829","confirm":1},{"ts":1761336000000,"open":"3924.71","high":"3944.94","low":"3922.01","close":"3933","volume":"1631974.42","vol_ccy":"163197.442","vol_ccy_quote":"641951688.75242","confirm":1},{"ts":1761350400000,"open":"3933","high":"3937.84","low":"3910.26","close":"3919","volume":"1944874.1","vol_ccy":"194487.41","vol_ccy_quote":"763402600.90457","confirm":1},{"ts":1761364800000,"open":"3919","high":"3961.46","low":"3918","close":"3927.21","volume":"2236693.45","vol_ccy":"223669.345","vol_ccy_quote":"879356013.17317","confirm":1},{"ts":1761379200000,"open":"3927.21","high":"3954.63","low":"3925.59","close":"3938.04","volume":"1872092.17","vol_ccy":"187209.217","vol_ccy_quote":"737811934.06405","confirm":1},{"ts":1761393600000,"open":"3938.05","high":"3954.45","low":"3920.6","close":"3931.64","volume":"1843699.19","vol_ccy":"184369.919","vol_ccy_quote":"726320468.26145","confirm":1},{"ts":1761408000000,"open":"3931.64","high":"3968","low":"3926.14","close":"3955.64","volume":"1811109.57","vol_ccy":"181110.957","vol_ccy_quote":"714756255.89343","confirm":1},{"ts":1761422400000,"open":"3955.68","high":"3963.39","low":"3931","close":"3951.76","volume":"1186693.24","vol_ccy":"118669.324","vol_ccy_quote":"468835929.75448","confirm":1},{"ts":1761436800000,"open":"3951.76","high":"3960.01","low":"3915.86","close":"3930","volume":"1881996.28","vol_ccy":"188199.628","vol_ccy_quote":"740416906.68111","confirm":1},{"ts":1761451200000,"open":"3930","high":"3955","low":"3927","close":"3949.68","volume":"1165460.79","vol_ccy":"116546.079","vol_ccy_quote":"459359341.67464","confirm":1},{"ts":1761465600000,"open":"3949.68","high":"4056","low":"3948.06","close":"4043.49","volume":"7381773.43","vol_ccy":"738177.343","vol_ccy_quote":"2951597318.60815","confirm":1},{"ts":1761480000000,"open":"4043.49","high":"4099","low":"4039.12","close":"4073","volume":"6427981.18","vol_ccy":"642798.118","vol_ccy_quote":"2615810890.12471","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4079.65","low":"4044.5","close":"4065.96","volume":"1950303.09","vol_ccy":"195030.309","vol_ccy_quote":"792197529.79937","confirm":1},{"ts":1761508800000,"open":"4065.95","high":"4180","low":"4052.55","close":"4157.46","volume":"5352295.33","vol_ccy":"535229.533","vol_ccy_quote":"2212833651.35493","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4224.71","low":"4145.46","close":"4202.82","volume":"5287245.09","vol_ccy":"528724.509","vol_ccy_quote":"2216164918.9515","confirm":1},{"ts":1761537600000,"open":"4202.82","high":"4251.99","low":"4192.4","close":"4199.99","volume":"5413046.12","vol_ccy":"541304.612","vol_ccy_quote":"2285818575.75068","confirm":1},{"ts":1761552000000,"open":"4200","high":"4200.15","low":"4130.01","close":"4160.81","volume":"6143558.23","vol_ccy":"614355.823","vol_ccy_quote":"2558246700.10818","confirm":1},{"ts":1761566400000,"open":"4160.81","high":"4187","low":"4121.01","close":"4170.82","volume":"6435910.71","vol_ccy":"643591.071","vol_ccy_quote":"2672774789.08205","confirm":1},{"ts":1761580800000,"open":"4170.83","high":"4231.63","low":"4170.17","close":"4191.79","volume":"4839924","vol_ccy":"483992.4","vol_ccy_quote":"2034784472.88584","confirm":1},{"ts":1761595200000,"open":"4191.78","high":"4193.82","low":"4092.2","close":"4118.31","volume":"4882118.71","vol_ccy":"488211.871","vol_ccy_quote":"2017019362.16582","confirm":1},{"ts":1761609600000,"open":"4118.31","high":"4140","low":"4064","close":"4092.39","volume":"4366290.09","vol_ccy":"436629.009","vol_ccy_quote":"1791713348.11963","confirm":1},{"ts":1761624000000,"open":"4092.39","high":"4125.67","low":"4063","close":"4114.52","volume":"3479646.01","vol_ccy":"347964.601","vol_ccy_quote":"1425216595.53765","confirm":1},{"ts":1761638400000,"open":"4114.53","high":"4134.49","low":"4101.01","close":"4110.07","volume":"2754967.63","vol_ccy":"275496.763","vol_ccy_quote":"1134261106.8937","confirm":1},{"ts":1761652800000,"open":"4110.07","high":"4174.28","low":"4067.41","close":"4095.42","volume":"9380359.47","vol_ccy":"938035.947","vol_ccy_quote":"3868861627.94905","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4149.98","low":"4024","close":"4037.33","volume":"6604498.44","vol_ccy":"660449.844","vol_ccy_quote":"2704367448.78882","confirm":1},{"ts":1761681600000,"open":"4037.33","high":"4040.19","low":"3928.15","close":"3977.46","volume":"7002147.35","vol_ccy":"700214.735","vol_ccy_quote":"2786590085.18542","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4008.66","low":"3961.61","close":"3995.52","volume":"2933605.06","vol_ccy":"293360.506","vol_ccy_quote":"1169156221.96765","confirm":1},{"ts":1761710400000,"open":"3995.52","high":"4035.23","low":"3993.6","close":"4022.61","volume":"2999173.11","vol_ccy":"299917.311","vol_ccy_quote":"1205542957.07936","confirm":1},{"ts":1761724800000,"open":"4022.61","high":"4025","low":"3980.88","close":"4009.01","volume":"3098639.11","vol_ccy":"309863.911","vol_ccy_quote":"1239577543.50678","confirm":1},{"ts":1761739200000,"open":"4009.01","high":"4028","low":"3938.02","close":"3950.5","volume":"6275114.86","vol_ccy":"627511.486","vol_ccy_quote":"2499705195.05201","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"4017.38","low":"3835","close":"3902.22","volume":"14855086.77","vol_ccy":"1485508.677","vol_ccy_quote":"5839981343.98032","confirm":1},{"ts":1761768000000,"open":"3902.31","high":"3963","low":"3871.14","close":"3900.8","volume":"3661567.84","vol_ccy":"366156.784","vol_ccy_quote":"1435431370.9533","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3947","low":"3883.11","close":"3932.19","volume":"2822139.34","vol_ccy":"282213.934","vol_ccy_quote":"1107031374.09079","confirm":1},{"ts":1761796800000,"open":"3932.2","high":"3945.03","low":"3836.94","close":"3937.55","volume":"8398465.46","vol_ccy":"839846.546","vol_ccy_quote":"3268862768.49145","confirm":1},{"ts":1761811200000,"open":"3937.55","high":"3937.95","low":"3875.27","close":"3879.28","volume":"3479551.96","vol_ccy":"347955.196","vol_ccy_quote":"1357636580.44686","confirm":1},{"ts":1761825600000,"open":"3879.28","high":"3883.5","low":"3755.5","close":"3771.2","volume":"11874009.63","vol_ccy":"1187400.963","vol_ccy_quote":"4516729727.67753","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3800.32","low":"3676.14","close":"3684.36","volume":"9544214.14","vol_ccy":"954421.414","vol_ccy_quote":"3566250748.36714","confirm":1},{"ts":1761854400000,"open":"3684.36","high":"3804.94","low":"3677.45","close":"3802.66","volume":"4539539.03","vol_ccy":"453953.903","vol_ccy_quote":"1701027870.7369","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3860","low":"3794","close":"3827.2","volume":"5676827.37","vol_ccy":"567682.737","vol_ccy_quote":"2174082794.22175","confirm":1},{"ts":1761883200000,"open":"3827.2","high":"3874.2","low":"3818.48","close":"3829.3","volume":"4852341.67","vol_ccy":"485234.167","vol_ccy_quote":"1865849304.76603","confirm":1},{"ts":1761897600000,"open":"3829.3","high":"3884.64","low":"3816.32","close":"3872.26","volume":"3862869.22","vol_ccy":"386286.922","vol_ccy_quote":"1486267093.90699","confirm":1},{"ts":1761912000000,"open":"3872.27","high":"3887.66","low":"3828","close":"3857.57","volume":"6859279.12","vol_ccy":"685927.912","vol_ccy_quote":"2645640217.54404","confirm":1},{"ts":1761926400000,"open":"3857.55","high":"3905","low":"3801","close":"3884.52","volume":"7879810.57","vol_ccy":"787981.057","vol_ccy_quote":"3028991697.19873","confirm":1},{"ts":1761940800000,"open":"3884.52","high":"3892.28","low":"3837.81","close":"3845.8","volume":"2008331.35","vol_ccy":"200833.135","vol_ccy_quote":"775728770.90505","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3862.6","low":"3827","close":"3859.25","volume":"1641868.72","vol_ccy":"164186.872","vol_ccy_quote":"631397383.59066","confirm":1},{"ts":1761969600000,"open":"3859.24","high":"3866.91","low":"3850.73","close":"3858.66","volume":"1373996.81","vol_ccy":"137399.681","vol_ccy_quote":"530247638.35687","confirm":1},{"ts":1761984000000,"open":"3858.66","high":"3881.74","low":"3858","close":"3875.87","volume":"1558574.62","vol_ccy":"155857.462","vol_ccy_quote":"603509494.91596","confirm":1},{"ts":1761998400000,"open":"3875.87","high":"3903.22","low":"3855.01","close":"3892.47","volume":"2818837.16","vol_ccy":"281883.716","vol_ccy_quote":"1093305413.40993","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3909.01","low":"3860.64","close":"3878.43","volume":"2297753.34","vol_ccy":"229775.334","vol_ccy_quote":"891731256.17013","confirm":1},{"ts":1762027200000,"open":"3878.43","high":"3890","low":"3862.14","close":"3871.9","volume":"904424.95","vol_ccy":"90442.495","vol_ccy_quote":"350525057.17962","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3885.92","low":"3860.08","close":"3878.33","volume":"1179670.71","vol_ccy":"117967.071","vol_ccy_quote":"456776269.36425","confirm":1},{"ts":1762056000000,"open":"3878.33","high":"3917.35","low":"3873.85","close":"3904.41","volume":"2644681.96","vol_ccy":"264468.196","vol_ccy_quote":"1031201032.09472","confirm":1},{"ts":1762070400000,"open":"3904.41","high":"3909","low":"3849.25","close":"3888.49","volume":"4214883.89","vol_ccy":"421488.389","vol_ccy_quote":"1633833198.16298","confirm":1},{"ts":1762084800000,"open":"3888.49","high":"3892.87","low":"3836.04","close":"3851.54","volume":"4064583.63","vol_ccy":"406458.363","vol_ccy_quote":"1569059620.68094","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3866.46","low":"3838.2","close":"3854.41","volume":"1901730.18","vol_ccy":"190173.018","vol_ccy_quote":"732801499.33502","confirm":1},{"ts":1762113600000,"open":"3854.41","high":"3914.4","low":"3841.69","close":"3904.4","volume":"2544777.64","vol_ccy":"254477.764","vol_ccy_quote":"986492569.41105","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3725.03","close":"3735.06","volume":"9558518.98","vol_ccy":"955851.898","vol_ccy_quote":"3639840721.33811","confirm":1},{"ts":1762142400000,"open":"3735.06","high":"3765","low":"3681","close":"3712.29","volume":"7657246.71","vol_ccy":"765724.671","vol_ccy_quote":"2850104852.27489","confirm":1},{"ts":1762156800000,"open":"3712.29","high":"3739.99","low":"3656.42","close":"3709.58","volume":"7539482.9","vol_ccy":"753948.29","vol_ccy_quote":"2790010354.0255","confirm":1},{"ts":1762171200000,"open":"3709.58","high":"3746.95","low":"3580.02","close":"3587.31","volume":"12181809.59","vol_ccy":"1218180.959","vol_ccy_quote":"4459522835.76868","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3681.12","low":"3560.01","close":"3629.56","volume":"9350221.67","vol_ccy":"935022.167","vol_ccy_quote":"3388592736.78708","confirm":1},{"ts":1762200000000,"open":"3629.57","high":"3635.11","low":"3554.06","close":"3601.85","volume":"5122108.59","vol_ccy":"512210.859","vol_ccy_quote":"1839232412.70303","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3652.97","low":"3565","close":"3640","volume":"4160904.63","vol_ccy":"416090.463","vol_ccy_quote":"1507904507.46167","confirm":1},{"ts":1762228800000,"open":"3640.01","high":"3646","low":"3472","close":"3492.7","volume":"12717548.89","vol_ccy":"1271754.889","vol_ccy_quote":"4485831776.41997","confirm":1},{"ts":1762243200000,"open":"3492.7","high":"3532.93","low":"3459","close":"3527.33","volume":"6586404.36","vol_ccy":"658640.436","vol_ccy_quote":"2300059934.20573","confirm":1},{"ts":1762257600000,"open":"3527.33","high":"3586.04","low":"3471.07","close":"3506.39","volume":"10210307.52","vol_ccy":"1021030.752","vol_ccy_quote":"3601932920.75303","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3222.86","close":"3229.12","volume":"21482097.14","vol_ccy":"2148209.714","vol_ccy_quote":"7209539517.59295","confirm":1},{"ts":1762286400000,"open":"3229.11","high":"3304.67","low":"3054","close":"3285.24","volume":"20165917.31","vol_ccy":"2016591.731","vol_ccy_quote":"6441946553.02617","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3347.92","low":"3164.22","close":"3332.99","volume":"11229224.53","vol_ccy":"1122922.453","vol_ccy_quote":"3653440936.23789","confirm":1},{"ts":1762315200000,"open":"3332.99","high":"3355","low":"3300.51","close":"3329.19","volume":"4733386.51","vol_ccy":"473338.651","vol_ccy_quote":"1574794456.30459","confirm":1},{"ts":1762329600000,"open":"3329.19","high":"3329.2","low":"3270.54","close":"3321.04","volume":"5431695.15","vol_ccy":"543169.515","vol_ccy_quote":"1791983994.67683","confirm":1},{"ts":1762344000000,"open":"3321.04","high":"3396.8","low":"3310.9","close":"3395.61","volume":"9453209.6","vol_ccy":"945320.96","vol_ccy_quote":"3166659405.40206","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3478","low":"3367.83","close":"3452.33","volume":"8437485.79","vol_ccy":"843748.579","vol_ccy_quote":"2891074090.58022","confirm":1},{"ts":1762372800000,"open":"3452.33","high":"3479","low":"3412.22","close":"3422.52","volume":"3776841.17","vol_ccy":"377684.117","vol_ccy_quote":"1298918330.81259","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3449.59","low":"3372.3","close":"3430.94","volume":"5063141.02","vol_ccy":"506314.102","vol_ccy_quote":"1725832257.77236","confirm":1},{"ts":1762401600000,"open":"3430.94","high":"3454.93","low":"3360.42","close":"3379.13","volume":"5939874.67","vol_ccy":"593987.467","vol_ccy_quote":"2019326009.12277","confirm":1},{"ts":1762416000000,"open":"3379.12","high":"3413.94","low":"3364.79","close":"3398","volume":"4356365.62","vol_ccy":"435636.562","vol_ccy_quote":"1476124982.973","confirm":1},{"ts":1762430400000,"open":"3397.99","high":"3403.18","low":"3276.02","close":"3298.64","volume":"11821052","vol_ccy":"1182105.2","vol_ccy_quote":"3952491256.4397","confirm":1},{"ts":1762444800000,"open":"3298.64","high":"3350.99","low":"3243.2","close":"3324.14","volume":"9582233.97","vol_ccy":"958223.397","vol_ccy_quote":"3162900111.76156","confirm":1},{"ts":1762459200000,"open":"3324.15","high":"3335.29","low":"3285.5","close":"3313.98","volume":"3297230.87","vol_ccy":"329723.087","vol_ccy_quote":"1090557006.79785","confirm":1},{"ts":1762473600000,"open":"3313.98","high":"3364.14","low":"3272.01","close":"3343","volume":"5698769.87","vol_ccy":"569876.987","vol_ccy_quote":"1892873760.63305","confirm":1},{"ts":1762488000000,"open":"3343.01","high":"3369","low":"3317.51","close":"3356.14","volume":"3931167.87","vol_ccy":"393116.787","vol_ccy_quote":"1316252639.48014","confirm":1},{"ts":1762502400000,"open":"3356.14","high":"3359","low":"3223.09","close":"3258.39","volume":"7790385.13","vol_ccy":"779038.513","vol_ccy_quote":"2553942659.49729","confirm":1},{"ts":1762516800000,"open":"3258.4","high":"3316.59","low":"3191.75","close":"3295.33","volume":"12801597.15","vol_ccy":"1280159.715","vol_ccy_quote":"4162874928.35465","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3449.2","low":"3271.5","close":"3441.47","volume":"9152427.61","vol_ccy":"915242.761","vol_ccy_quote":"3085128257.65364","confirm":1},{"ts":1762545600000,"open":"3441.47","high":"3471.61","low":"3426.87","close":"3434.1","volume":"3497807.84","vol_ccy":"349780.784","vol_ccy_quote":"1207052854.71144","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3466.24","low":"3404.58","close":"3451.86","volume":"3390435.09","vol_ccy":"339043.509","vol_ccy_quote":"1166285747.39951","confirm":1},{"ts":1762574400000,"open":"3451.87","high":"3486.94","low":"3416.09","close":"3446.4","volume":"3949675.71","vol_ccy":"394967.571","vol_ccy_quote":"1361704487.48825","confirm":1},{"ts":1762588800000,"open":"3446.41","high":"3468.89","low":"3405","close":"3411.69","volume":"3070947.18","vol_ccy":"307094.718","vol_ccy_quote":"1056386150.14708","confirm":1},{"ts":1762603200000,"open":"3411.69","high":"3416.97","low":"3366","close":"3375.89","volume":"4783368.49","vol_ccy":"478336.849","vol_ccy_quote":"1623593232.15567","confirm":1},{"ts":1762617600000,"open":"3375.89","high":"3407.73","low":"3350.05","close":"3387.49","volume":"3719955.35","vol_ccy":"371995.535","vol_ccy_quote":"1256631839.04655","confirm":1},{"ts":1762632000000,"open":"3387.48","high":"3413.91","low":"3378.57","close":"3399.7","volume":"1202428.97","vol_ccy":"120242.897","vol_ccy_quote":"408763049.69679","confirm":1},{"ts":1762646400000,"open":"3399.7","high":"3402.96","low":"3357.26","close":"3374.74","volume":"2595264.65","vol_ccy":"259526.465","vol_ccy_quote":"877196114.67651","confirm":1},{"ts":1762660800000,"open":"3374.73","high":"3427","low":"3368.36","close":"3420.91","volume":"2623330.16","vol_ccy":"262333.016","vol_ccy_quote":"891820345.43132","confirm":1},{"ts":1762675200000,"open":"3420.92","high":"3435","low":"3381","close":"3427.36","volume":"3658072.25","vol_ccy":"365807.225","vol_ccy_quote":"1247680085.06042","confirm":1},{"ts":1762689600000,"open":"3427.36","high":"3563","low":"3423.27","close":"3513.01","volume":"9150100.07","vol_ccy":"915010.007","vol_ccy_quote":"3198831756.77397","confirm":1},{"ts":1762704000000,"open":"3513","high":"3578.64","low":"3498.58","close":"3578.17","volume":"3991385.69","vol_ccy":"399138.569","vol_ccy_quote":"1409451037.38666","confirm":1},{"ts":1762718400000,"open":"3578.17","high":"3624.89","low":"3560.08","close":"3581.16","volume":"4560905.04","vol_ccy":"456090.504","vol_ccy_quote":"1633986602.09712","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3551.68","close":"3625.25","volume":"6949667.55","vol_ccy":"694966.755","vol_ccy_quote":"2515965668.63748","confirm":1},{"ts":1762747200000,"open":"3625.26","high":"3629.81","low":"3587.41","close":"3607.55","volume":"3074137.02","vol_ccy":"307413.702","vol_ccy_quote":"1109408727.52245","confirm":1},{"ts":1762761600000,"open":"3607.56","high":"3630.4","low":"3585.01","close":"3608.36","volume":"3107054.86","vol_ccy":"310705.486","vol_ccy_quote":"1120456810.0785","confirm":1},{"ts":1762776000000,"open":"3608.35","high":"3620.59","low":"3506.66","close":"3518.33","volume":"8106638.4","vol_ccy":"810663.84","vol_ccy_quote":"2886697747.41538","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3574.55","low":"3504","close":"3556.22","volume":"4200783.4","vol_ccy":"420078.34","vol_ccy_quote":"1485917072.61172","confirm":1},{"ts":1762804800000,"open":"3556.21","high":"3582","low":"3527.1","close":"3566.49","volume":"2809745.56","vol_ccy":"280974.556","vol_ccy_quote":"999714362.63513","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3646.96","low":"3549.53","close":"3604.07","volume":"6289090.2","vol_ccy":"628909.02","vol_ccy_quote":"2265723900.24843","confirm":1},{"ts":1762833600000,"open":"3604.08","high":"3608.88","low":"3527.51","close":"3542.66","volume":"4856933.96","vol_ccy":"485693.396","vol_ccy_quote":"1728676165.54333","confirm":1},{"ts":1762848000000,"open":"3542.65","high":"3585.5","low":"3541","close":"3572.21","volume":"3167263.36","vol_ccy":"316726.336","vol_ccy_quote":"1128889237.58947","confirm":1},{"ts":1762862400000,"open":"3572.21","high":"3593.47","low":"3465.83","close":"3479.51","volume":"9310911.84","vol_ccy":"931091.184","vol_ccy_quote":"3277757057.57349","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3498.8","low":"3443.03","close":"3455.13","volume":"4900347.72","vol_ccy":"490034.772","vol_ccy_quote":"1701033182.00793","confirm":1},{"ts":1762891200000,"open":"3455.13","high":"3460","low":"3403","close":"3416.21","volume":"3972523.12","vol_ccy":"397252.312","vol_ccy_quote":"1362148415.04311","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3454.22","low":"3407.73","close":"3437.39","volume":"3730499.52","vol_ccy":"373049.952","vol_ccy_quote":"1280510776.92857","confirm":1},{"ts":1762920000000,"open":"3437.4","high":"3455.83","low":"3422.04","close":"3426.4","volume":"2208053.65","vol_ccy":"220805.365","vol_ccy_quote":"760042046.29042","confirm":1},{"ts":1762934400000,"open":"3426.39","high":"3568.86","low":"3426.39","close":"3547.44","volume":"7376404.74","vol_ccy":"737640.474","vol_ccy_quote":"2586229669.69687","confirm":1},{"ts":1762948800000,"open":"3547.44","high":"3586.78","low":"3416.5","close":"3426.73","volume":"12156581.18","vol_ccy":"1215658.118","vol_ccy_quote":"4264571268.76996","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3454.2","low":"3369.24","close":"3406.23","volume":"10256774.41","vol_ccy":"1025677.441","vol_ccy_quote":"3496426961.5355","confirm":1},{"ts":1762977600000,"open":"3406.23","high":"3437.88","low":"3389.18","close":"3413.26","volume":"2622470.98","vol_ccy":"262247.098","vol_ccy_quote":"895326202.59108","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3472.64","low":"3374.1","close":"3450.52","volume":"6452852.39","vol_ccy":"645285.239","vol_ccy_quote":"2214059787.66777","confirm":1},{"ts":1763006400000,"open":"3450.52","high":"3563.54","low":"3431.74","close":"3535.65","volume":"7538704.3","vol_ccy":"753870.43","vol_ccy_quote":"2644163232.48725","confirm":1},{"ts":1763020800000,"open":"3535.65","high":"3547.88","low":"3476","close":"3500.01","volume":"5439297.43","vol_ccy":"543929.743","vol_ccy_quote":"1908381135.24301","confirm":1},{"ts":1763035200000,"open":"3500.01","high":"3509.86","low":"3364","close":"3385.11","volume":"13063773.93","vol_ccy":"1306377.393","vol_ccy_quote":"4484494511.30263","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3173","close":"3195.59","volume":"16075185","vol_ccy":"1607518.5","vol_ccy_quote":"5261823681.05601","confirm":1},{"ts":1763064000000,"open":"3195.59","high":"3271.09","low":"3151.51","close":"3229.61","volume":"7926644.33","vol_ccy":"792664.433","vol_ccy_quote":"2534396121.76752","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3249.92","low":"3183.64","close":"3226.43","volume":"6499273.25","vol_ccy":"649927.325","vol_ccy_quote":"2090018612.5583","confirm":1},{"ts":1763092800000,"open":"3226.41","high":"3239","low":"3105","close":"3213.28","volume":"12644353.96","vol_ccy":"1264435.396","vol_ccy_quote":"4016097264.25484","confirm":1},{"ts":1763107200000,"open":"3213.27","high":"3217.77","low":"3114.76","close":"3143.08","volume":"8462222.67","vol_ccy":"846222.267","vol_ccy_quote":"2679924518.14822","confirm":1},{"ts":1763121600000,"open":"3143.08","high":"3233.28","low":"3068.15","close":"3195.56","volume":"18230313.06","vol_ccy":"1823031.306","vol_ccy_quote":"5729316356.24572","confirm":1},{"ts":1763136000000,"open":"3195.57","high":"3255.79","low":"3153","close":"3206.29","volume":"7481642.9","vol_ccy":"748164.29","vol_ccy_quote":"2395129284.42345","confirm":1},{"ts":1763150400000,"open":"3206.3","high":"3211.93","low":"3088","close":"3111.04","volume":"5441127.96","vol_ccy":"544112.796","vol_ccy_quote":"1709638005.69141","confirm":1},{"ts":1763164800000,"open":"3111.05","high":"3192.63","low":"3108.89","close":"3177.57","volume":"3844702.59","vol_ccy":"384470.259","vol_ccy_quote":"1214622903.97242","confirm":1},{"ts":1763179200000,"open":"3177.58","high":"3191.13","low":"3154.96","close":"3174.79","volume":"2274911.35","vol_ccy":"227491.135","vol_ccy_quote":"721929597.50196","confirm":1},{"ts":1763193600000,"open":"3174.79","high":"3176.5","low":"3133","close":"3151.25","volume":"3434305.75","vol_ccy":"343430.575","vol_ccy_quote":"1083449170.7049","confirm":1},{"ts":1763208000000,"open":"3151.26","high":"3196","low":"3145.44","close":"3184.31","volume":"3037948.54","vol_ccy":"303794.854","vol_ccy_quote":"964402689.30116","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3230","low":"3161.5","close":"3196.49","volume":"3786383.55","vol_ccy":"378638.355","vol_ccy_quote":"1210744982.41515","confirm":1},{"ts":1763236800000,"open":"3196.49","high":"3199.59","low":"3151.09","close":"3166.06","volume":"2083158.64","vol_ccy":"208315.864","vol_ccy_quote":"660871378.38382","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3208.87","low":"3130.12","close":"3200.98","volume":"4069449.52","vol_ccy":"406944.952","vol_ccy_quote":"1288327979.69335","confirm":1},{"ts":1763265600000,"open":"3200.98","high":"3219.99","low":"3184.63","close":"3218","volume":"2333022.35","vol_ccy":"233302.235","vol_ccy_quote":"747417414.57217","confirm":1},{"ts":1763280000000,"open":"3218","high":"3247.34","low":"3158","close":"3166.91","volume":"5113349.68","vol_ccy":"511334.968","vol_ccy_quote":"1640318284.51306","confirm":1},{"ts":1763294400000,"open":"3166.91","high":"3181.31","low":"3097","close":"3103.86","volume":"6655659.03","vol_ccy":"665565.903","vol_ccy_quote":"2097600243.76252","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3126.83","low":"3023.22","close":"3089.7","volume":"13214352.61","vol_ccy":"1321435.261","vol_ccy_quote":"4067852231.17225","confirm":1},{"ts":1763323200000,"open":"3089.7","high":"3116","low":"3001.19","close":"3093.6","volume":"6437009.99","vol_ccy":"643700.999","vol_ccy_quote":"1974406841.97013","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3179.97","low":"3066.77","close":"3175.19","volume":"5743185.44","vol_ccy":"574318.544","vol_ccy_quote":"1800087582.61955","confirm":1},{"ts":1763352000000,"open":"3175.19","high":"3208.95","low":"3163.76","close":"3196.81","volume":"4245311.05","vol_ccy":"424531.105","vol_ccy_quote":"1353057750.40462","confirm":1},{"ts":1763366400000,"open":"3196.81","high":"3222","low":"3177.2","close":"3202.33","volume":"3758482.96","vol_ccy":"375848.296","vol_ccy_quote":"1202423588.10757","confirm":1},{"ts":1763380800000,"open":"3202.33","high":"3211.36","low":"3093.3","close":"3119.52","volume":"15183374.11","vol_ccy":"1518337.411","vol_ccy_quote":"4776908593.52506","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3141.97","low":"2968.19","close":"2980.65","volume":"13951684.1","vol_ccy":"1395168.41","vol_ccy_quote":"4262242061.64311","confirm":1},{"ts":1763409600000,"open":"2980.69","high":"3030.49","low":"2958","close":"3029.84","volume":"6499174.99","vol_ccy":"649917.499","vol_ccy_quote":"1947902138.44189","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3049","low":"2943.11","close":"3022.94","volume":"12122839.9","vol_ccy":"1212283.99","vol_ccy_quote":"3640769110.23322","confirm":1},{"ts":1763438400000,"open":"3022.94","high":"3033.66","low":"2957","close":"3023.08","volume":"8034647.47","vol_ccy":"803464.747","vol_ccy_quote":"2408394420.99663","confirm":1},{"ts":1763452800000,"open":"3023.09","high":"3072.71","low":"3023.03","close":"3056.38","volume":"6311438.59","vol_ccy":"631143.859","vol_ccy_quote":"1925900626.76936","confirm":1},{"ts":1763467200000,"open":"3056.39","high":"3122.82","low":"3020.02","close":"3105.1","volume":"11276498.57","vol_ccy":"1127649.857","vol_ccy_quote":"3460367757.51383","confirm":1},{"ts":1763481600000,"open":"3105.1","high":"3168.68","low":"3097.46","close":"3144.25","volume":"6643851.64","vol_ccy":"664385.164","vol_ccy_quote":"2088099206.40708","confirm":1},{"ts":1763496000000,"open":"3144.26","high":"3148.88","low":"3095.42","close":"3122.45","volume":"2777174.71","vol_ccy":"277717.471","vol_ccy_quote":"865770978.34402","confirm":1},{"ts":1763510400000,"open":"3122.44","high":"3124.57","low":"3068.31","close":"3072.1","volume":"4914348.78","vol_ccy":"491434.878","vol_ccy_quote":"1521779330.96944","confirm":1},{"ts":1763524800000,"open":"3072.09","high":"3085.96","low":"2990.01","close":"3083.32","volume":"9612558.53","vol_ccy":"961255.853","vol_ccy_quote":"2919696391.5196","confirm":1},{"ts":1763539200000,"open":"3083.3","high":"3111.57","low":"3051.17","close":"3082.22","volume":"5999848.79","vol_ccy":"599984.879","vol_ccy_quote":"1849246853.82093","confirm":1},{"ts":1763553600000,"open":"3082.22","high":"3107.66","low":"2965.01","close":"2971.81","volume":"13324994.06","vol_ccy":"1332499.406","vol_ccy_quote":"4056454509.80124","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"2987","low":"2871.54","close":"2880.41","volume":"13953209.27","vol_ccy":"1395320.927","vol_ccy_quote":"4077879547.42026","confirm":1},{"ts":1763582400000,"open":"2880.41","high":"3026.94","low":"2873.51","close":"3024.22","volume":"8753465.38","vol_ccy":"875346.538","vol_ccy_quote":"2595476006.89099","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3056.68","low":"3003.35","close":"3037.7","volume":"5427680.83","vol_ccy":"542768.083","vol_ccy_quote":"1647742151.35271","confirm":1},{"ts":1763611200000,"open":"3037.69","high":"3063.16","low":"3005.65","close":"3038.22","volume":"5463537.21","vol_ccy":"546353.721","vol_ccy_quote":"1656013744.15495","confirm":1},{"ts":1763625600000,"open":"3038.22","high":"3044.25","low":"2992","close":"3022.5","volume":"4898217.12","vol_ccy":"489821.712","vol_ccy_quote":"1476815791.63589","confirm":1},{"ts":1763640000000,"open":"3022.5","high":"3049.59","low":"2951.03","close":"2954.39","volume":"12540458.93","vol_ccy":"1254045.893","vol_ccy_quote":"3758506443.78062","confirm":1},{"ts":1763654400000,"open":"2954.39","high":"2960.26","low":"2788","close":"2846.22","volume":"21216837.86","vol_ccy":"2121683.786","vol_ccy_quote":"6055825829.96102","confirm":1},{"ts":1763668800000,"open":"2846.21","high":"2904.96","low":"2817.64","close":"2832.8","volume":"6365887.09","vol_ccy":"636588.709","vol_ccy_quote":"1821648672.3449","confirm":1},{"ts":1763683200000,"open":"2832.79","high":"2885.8","low":"2770.01","close":"2808","volume":"9292176.68","vol_ccy":"929217.668","vol_ccy_quote":"2627076171.69942","confirm":1},{"ts":1763697600000,"open":"2808","high":"2832","low":"2639.68","close":"2718.94","volume":"16478797.25","vol_ccy":"1647879.725","vol_ccy_quote":"4528731906.39448","confirm":1},{"ts":1763712000000,"open":"2718.95","high":"2753.88","low":"2661.47","close":"2687.26","volume":"12918870.69","vol_ccy":"1291887.069","vol_ccy_quote":"3497736047.49305","confirm":1},{"ts":1763726400000,"open":"2687.25","high":"2779.81","low":"2621.19","close":"2703.97","volume":"22250109.71","vol_ccy":"2225010.971","vol_ccy_quote":"6047981642.0872","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2805.6","low":"2673.64","close":"2750.6","volume":"13219215.28","vol_ccy":"1321921.528","vol_ccy_quote":"3633010196.99403","confirm":1},{"ts":1763755200000,"open":"2750.6","high":"2774.83","low":"2706.3","close":"2764.25","volume":"4836796.36","vol_ccy":"483679.636","vol_ccy_quote":"1326434731.63111","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2783.3","low":"2738","close":"2751.11","volume":"2882513.78","vol_ccy":"288251.378","vol_ccy_quote":"795419049.43514","confirm":1},{"ts":1763784000000,"open":"2751.11","high":"2770","low":"2725.47","close":"2755.04","volume":"3231902.19","vol_ccy":"323190.219","vol_ccy_quote":"887713251.60853","confirm":1},{"ts":1763798400000,"open":"2755.04","high":"2755.57","low":"2703","close":"2733.48","volume":"4716962.27","vol_ccy":"471696.227","vol_ccy_quote":"1285856514.796","confirm":1},{"ts":1763812800000,"open":"2733.49","high":"2753.44","low":"2709.76","close":"2737.56","volume":"4262855.5","vol_ccy":"426285.55","vol_ccy_quote":"1164154118.35502","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2757.93","low":"2733.73","close":"2749.1","volume":"2103915.89","vol_ccy":"210391.589","vol_ccy_quote":"578280771.95371","confirm":1},{"ts":1763841600000,"open":"2749.11","high":"2798.85","low":"2731.78","close":"2768.84","volume":"2754529.59","vol_ccy":"275452.959","vol_ccy_quote":"762126316.28648","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2833","low":"2766.53","close":"2823.01","volume":"4383664.2","vol_ccy":"438366.42","vol_ccy_quote":"1229245417.33786","confirm":1},{"ts":1763870400000,"open":"2823.01","high":"2852.93","low":"2775.34","close":"2792.25","volume":"6010051.19","vol_ccy":"601005.119","vol_ccy_quote":"1691447692.06266","confirm":1},{"ts":1763884800000,"open":"2792.24","high":"2823","low":"2792.24","close":"2814.37","volume":"3098045.99","vol_ccy":"309804.599","vol_ccy_quote":"870173839.95471","confirm":1},{"ts":1763899200000,"open":"2814.38","high":"2856.92","low":"2808.44","close":"2834.76","volume":"5957163.06","vol_ccy":"595716.306","vol_ccy_quote":"1686507819.21447","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2845.76","low":"2785.06","close":"2821.24","volume":"4920069.04","vol_ccy":"492006.904","vol_ccy_quote":"1382721935.01452","confirm":1},{"ts":1763928000000,"open":"2821.25","high":"2843.4","low":"2793","close":"2800.87","volume":"3376713.81","vol_ccy":"337671.381","vol_ccy_quote":"952800256.095","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2866.21","low":"2761.67","close":"2855.16","volume":"8203827.46","vol_ccy":"820382.746","vol_ccy_quote":"2313177874.96168","confirm":1},{"ts":1763956800000,"open":"2855.17","high":"2884.62","low":"2801.55","close":"2828.84","volume":"7885441.23","vol_ccy":"788544.123","vol_ccy_quote":"2242333124.62725","confirm":1},{"ts":1763971200000,"open":"2828.84","high":"2841.84","low":"2786.09","close":"2801.92","volume":"5351999.81","vol_ccy":"535199.981","vol_ccy_quote":"1502498252.78716","confirm":1},{"ts":1763985600000,"open":"2801.91","high":"2858.81","low":"2782.79","close":"2844.82","volume":"10481637.15","vol_ccy":"1048163.715","vol_ccy_quote":"2956358091.15441","confirm":1},{"ts":1764000000000,"open":"2844.8","high":"2978.06","low":"2841.45","close":"2957.39","volume":"11770617.66","vol_ccy":"1177061.766","vol_ccy_quote":"3433044701.38616","confirm":1},{"ts":1764014400000,"open":"2957.39","high":"2985.82","low":"2946","close":"2952","volume":"4260213.18","vol_ccy":"426021.318","vol_ccy_quote":"1263554460.77563","confirm":1},{"ts":1764028800000,"open":"2952","high":"2952","low":"2902","close":"2910.63","volume":"5034309.75","vol_ccy":"503430.975","vol_ccy_quote":"1473235438.39063","confirm":1},{"ts":1764043200000,"open":"2910.63","high":"2941.46","low":"2900.01","close":"2901.83","volume":"3942933.1","vol_ccy":"394293.31","vol_ccy_quote":"1151922620.82157","confirm":1},{"ts":1764057600000,"open":"2901.83","high":"2908.57","low":"2863.12","close":"2889.24","volume":"5526665.14","vol_ccy":"552666.514","vol_ccy_quote":"1594872455.74144","confirm":1},{"ts":1764072000000,"open":"2889.25","high":"2932.93","low":"2855","close":"2894.2","volume":"11423388.27","vol_ccy":"1142338.827","vol_ccy_quote":"3307974165.85458","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"2956.67","low":"2869.18","close":"2920.95","volume":"7490066.77","vol_ccy":"749006.677","vol_ccy_quote":"2186662635.67003","confirm":1},{"ts":1764100800000,"open":"2920.96","high":"2979.13","low":"2905.28","close":"2957.75","volume":"4701910.67","vol_ccy":"470191.067","vol_ccy_quote":"1383017684.57135","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"2982.88","low":"2918.77","close":"2925.22","volume":"3980940.66","vol_ccy":"398094.066","vol_ccy_quote":"1175342558.4444","confirm":1},{"ts":1764129600000,"open":"2925.22","high":"2953.4","low":"2918.18","close":"2942.41","volume":"3598907.24","vol_ccy":"359890.724","vol_ccy_quote":"1057266396.96597","confirm":1},{"ts":1764144000000,"open":"2942.41","high":"2948.59","low":"2900.15","close":"2912.45","volume":"3961106.33","vol_ccy":"396110.633","vol_ccy_quote":"1154402487.92365","confirm":1},{"ts":1764158400000,"open":"2912.46","high":"2946.97","low":"2886.66","close":"2926.54","volume":"8291867.52","vol_ccy":"829186.752","vol_ccy_quote":"2420031455.13142","confirm":1},{"ts":1764172800000,"open":"2926.54","high":"3043.42","low":"2925","close":"3030.7","volume":"10101436.24","vol_ccy":"1010143.624","vol_ccy_quote":"3025108603.51228","confirm":1},{"ts":1764187200000,"open":"3030.71","high":"3034.2","low":"3006.56","close":"3024.81","volume":"2736219.02","vol_ccy":"273621.902","vol_ccy_quote":"826765198.67116","confirm":1},{"ts":1764201600000,"open":"3024.81","high":"3069.53","low":"3002","close":"3032.14","volume":"6189084.65","vol_ccy":"618908.465","vol_ccy_quote":"1882756550.10626","confirm":1},{"ts":1764216000000,"open":"3032.14","high":"3053","low":"3016.15","close":"3031.79","volume":"2999876.47","vol_ccy":"299987.647","vol_ccy_quote":"909531165.35579","confirm":1},{"ts":1764230400000,"open":"3031.8","high":"3045","low":"3016.52","close":"3026.72","volume":"2887975.93","vol_ccy":"288797.593","vol_ccy_quote":"874846894.6792","confirm":1},{"ts":1764244800000,"open":"3026.72","high":"3028.63","low":"2984.07","close":"3009.43","volume":"5848064.87","vol_ccy":"584806.487","vol_ccy_quote":"1754550097.44239","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3038.19","low":"3002.09","close":"3030.55","volume":"3799592.77","vol_ccy":"379959.277","vol_ccy_quote":"1148144244.23786","confirm":1},{"ts":1764273600000,"open":"3030.56","high":"3043.45","low":"3002","close":"3013.76","volume":"2316811.85","vol_ccy":"231681.185","vol_ccy_quote":"700853849.8928","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3022.95","low":"2992.12","close":"3007.36","volume":"2951837.78","vol_ccy":"295183.778","vol_ccy_quote":"886995838.84171","confirm":1},{"ts":1764302400000,"open":"3007.36","high":"3029.6","low":"2998.08","close":"2999.89","volume":"3615875.01","vol_ccy":"361587.501","vol_ccy_quote":"1089931872.4576","confirm":1},{"ts":1764316800000,"open":"2999.88","high":"3076.83","low":"2999.32","close":"3032","volume":"6993343.3","vol_ccy":"699334.33","vol_ccy_quote":"2128264910.61027","confirm":1},{"ts":1764331200000,"open":"3032","high":"3098","low":"3023.54","close":"3071.97","volume":"8372714.87","vol_ccy":"837271.487","vol_ccy_quote":"2565919981.14042","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"3010","close":"3048.35","volume":"6333560.77","vol_ccy":"633356.077","vol_ccy_quote":"1922448793.23467","confirm":1},{"ts":1764360000000,"open":"3048.35","high":"3057.41","low":"3018","close":"3029.72","volume":"1884588.16","vol_ccy":"188458.816","vol_ccy_quote":"572780078.38318","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3050.88","low":"3016.06","close":"3021.4","volume":"2200169.24","vol_ccy":"220016.924","vol_ccy_quote":"667006807.59014","confirm":1},{"ts":1764388800000,"open":"3021.41","high":"3044","low":"2990.11","close":"3003.4","volume":"3842892.31","vol_ccy":"384289.231","vol_ccy_quote":"1158442972.24659","confirm":1},{"ts":1764403200000,"open":"3003.4","high":"3010","low":"2982","close":"2998.41","volume":"2845577.72","vol_ccy":"284557.772","vol_ccy_quote":"853356987.9103","confirm":1},{"ts":1764417600000,"open":"2998.41","high":"3013.44","low":"2985.3","close":"3006.19","volume":"2733999.79","vol_ccy":"273399.979","vol_ccy_quote":"819602461.71227","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3010.58","low":"2960.11","close":"2987.06","volume":"4714978.79","vol_ccy":"471497.879","vol_ccy_quote":"1406516114.01746","confirm":1},{"ts":1764446400000,"open":"2987.05","high":"2997.7","low":"2980","close":"2987.98","volume":"1436463.65","vol_ccy":"143646.365","vol_ccy_quote":"429302329.96577","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"3010.66","low":"2972","close":"2999.87","volume":"2960980.54","vol_ccy":"296098.054","vol_ccy_quote":"886899386.88383","confirm":1},{"ts":1764475200000,"open":"2999.87","high":"3007.74","low":"2983.58","close":"3003.07","volume":"2043077.33","vol_ccy":"204307.733","vol_ccy_quote":"612059175.30637","confirm":1},{"ts":1764489600000,"open":"3003.07","high":"3017.89","low":"2997.11","close":"3001.65","volume":"2760215.61","vol_ccy":"276021.561","vol_ccy_quote":"829977920.90192","confirm":1},{"ts":1764504000000,"open":"3001.66","high":"3052.85","low":"2998.03","close":"3027.7","volume":"5456105.83","vol_ccy":"545610.583","vol_ccy_quote":"1654214250.04033","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3048.31","low":"3027","close":"3033.15","volume":"2312455.68","vol_ccy":"231245.568","vol_ccy_quote":"702222287.68826","confirm":1},{"ts":1764532800000,"open":"3033.15","high":"3039.49","low":"2987.78","close":"2989.83","volume":"2893785.74","vol_ccy":"289378.574","vol_ccy_quote":"872204669.73779","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"2998","low":"2811.85","close":"2824.73","volume":"16605297.14","vol_ccy":"1660529.714","vol_ccy_quote":"4769396232.80757","confirm":1},{"ts":1764561600000,"open":"2824.71","high":"2842.33","low":"2805.69","close":"2838.02","volume":"4624015.44","vol_ccy":"462401.544","vol_ccy_quote":"1304880902.3207","confirm":1},{"ts":1764576000000,"open":"2838.02","high":"2851.66","low":"2826.47","close":"2836.24","volume":"3819453.1","vol_ccy":"381945.31","vol_ccy_quote":"1084302596.47863","confirm":1},{"ts":1764590400000,"open":"2836.25","high":"2838.62","low":"2718","close":"2744.83","volume":"15601482.61","vol_ccy":"1560148.261","vol_ccy_quote":"4349625626.21206","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"2757.87","low":"2718.51","close":"2739.45","volume":"7134080.7","vol_ccy":"713408.07","vol_ccy_quote":"1953774372.41977","confirm":1},{"ts":1764619200000,"open":"2739.44","high":"2819.03","low":"2738.67","close":"2797.35","volume":"5436709.39","vol_ccy":"543670.939","vol_ccy_quote":"1512291844.38806","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"2823.75","low":"2780.55","close":"2802.84","volume":"4380731.42","vol_ccy":"438073.142","vol_ccy_quote":"1226074415.80606","confirm":1},{"ts":1764648000000,"open":"2802.84","high":"2814.66","low":"2795.88","close":"2804.03","volume":"2328408.41","vol_ccy":"232840.841","vol_ccy_quote":"653087816.76302","confirm":1},{"ts":1764662400000,"open":"2804.03","high":"2834.45","low":"2780.28","close":"2824.25","volume":"4775241.11","vol_ccy":"477524.111","vol_ccy_quote":"1340844029.31019","confirm":1},{"ts":1764676800000,"open":"2824.25","high":"3024.44","low":"2813.44","close":"3005.33","volume":"17598799.32","vol_ccy":"1759879.932","vol_ccy_quote":"5131443510.18977","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3033.63","low":"2985.57","close":"3014.66","volume":"7836518.54","vol_ccy":"783651.854","vol_ccy_quote":"2359299654.26641","confirm":1},{"ts":1764705600000,"open":"3014.66","high":"3020","low":"2971.52","close":"2994.44","volume":"3979729.86","vol_ccy":"397972.986","vol_ccy_quote":"1192099841.6447","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3048.88","low":"2984.12","close":"3028.55","volume":"5032628.07","vol_ccy":"503262.807","vol_ccy_quote":"1520644221.40795","confirm":1},{"ts":1764734400000,"open":"3028.54","high":"3085","low":"3027.85","close":"3056.39","volume":"6176257.85","vol_ccy":"617625.785","vol_ccy_quote":"1890231931.16985","confirm":1},{"ts":1764748800000,"open":"3056.39","high":"3077.92","low":"3042.64","close":"3071.7","volume":"3971497.1","vol_ccy":"397149.71","vol_ccy_quote":"1214524940.10742","confirm":1},{"ts":1764763200000,"open":"3071.7","high":"3145.81","low":"3027.89","close":"3084.61","volume":"14775458.21","vol_ccy":"1477545.821","vol_ccy_quote":"4553352147.29557","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3143","low":"3063","close":"3126.95","volume":"5930710.02","vol_ccy":"593071.002","vol_ccy_quote":"1844281605.37214","confirm":1},{"ts":1764792000000,"open":"3126.94","high":"3215.56","low":"3115.94","close":"3186.54","volume":"6328725.62","vol_ccy":"632872.562","vol_ccy_quote":"2003856791.68261","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3239.29","low":"3172.63","close":"3208.26","volume":"5557891.31","vol_ccy":"555789.131","vol_ccy_quote":"1782536172.28296","confirm":1},{"ts":1764820800000,"open":"3208.25","high":"3219.9","low":"3166.22","close":"3189.01","volume":"4994678.06","vol_ccy":"499467.806","vol_ccy_quote":"1595271990.75743","confirm":1},{"ts":1764835200000,"open":"3189.01","high":"3207.99","low":"3173.2","close":"3185.37","volume":"3256042.3","vol_ccy":"325604.23","vol_ccy_quote":"1038350283.70765","confirm":1},{"ts":1764849600000,"open":"3185.37","high":"3223.38","low":"3137.53","close":"3206.11","volume":"9862912.62","vol_ccy":"986291.262","vol_ccy_quote":"3132223448.61611","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"3065","close":"3117.74","volume":"10605340.33","vol_ccy":"1060534.033","vol_ccy_quote":"3332672655.838","confirm":1},{"ts":1764878400000,"open":"3117.74","high":"3151.7","low":"3104.1","close":"3132.19","volume":"3278865.89","vol_ccy":"327886.589","vol_ccy_quote":"1026451370.63886","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3191.81","low":"3131.52","close":"3169.06","volume":"3932226.31","vol_ccy":"393222.631","vol_ccy_quote":"1244614098.78637","confirm":1},{"ts":1764907200000,"open":"3169.06","high":"3181.5","low":"3150","close":"3172.2","volume":"3519044.05","vol_ccy":"351904.405","vol_ccy_quote":"1113938878.26159","confirm":1},{"ts":1764921600000,"open":"3172.21","high":"3172.22","low":"3106.6","close":"3130.01","volume":"6462280.22","vol_ccy":"646228.022","vol_ccy_quote":"2024052066.2722","confirm":1},{"ts":1764936000000,"open":"3130.01","high":"3156.96","low":"3081","close":"3105.09","volume":"9762174.67","vol_ccy":"976217.467","vol_ccy_quote":"3042057315.41032","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2980","close":"3036.65","volume":"13751682.26","vol_ccy":"1375168.226","vol_ccy_quote":"4170851541.6136","confirm":1},{"ts":1764964800000,"open":"3036.65","high":"3047.56","low":"3005","close":"3020.16","volume":"2449565.87","vol_ccy":"244956.587","vol_ccy_quote":"740953526.15164","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3044.56","low":"3010.48","close":"3038.56","volume":"2146565.84","vol_ccy":"214656.584","vol_ccy_quote":"650018340.34937","confirm":1},{"ts":1764993600000,"open":"3038.55","high":"3041.01","low":"3022.01","close":"3024.99","volume":"1695169.99","vol_ccy":"169516.999","vol_ccy_quote":"514205287.29218","confirm":1},{"ts":1765008000000,"open":"3024.99","high":"3040.82","low":"3011.71","close":"3036.81","volume":"2592643.49","vol_ccy":"259264.349","vol_ccy_quote":"784463387.14035","confirm":1},{"ts":1765022400000,"open":"3036.8","high":"3068.87","low":"3023.64","close":"3040.12","volume":"4051724.49","vol_ccy":"405172.449","vol_ccy_quote":"1232750267.99025","confirm":1},{"ts":1765036800000,"open":"3040.12","high":"3065.13","low":"3023.4","close":"3029.24","volume":"2725498.62","vol_ccy":"272549.862","vol_ccy_quote":"830216224.19586","confirm":1},{"ts":1765051200000,"open":"3029.24","high":"3053.04","low":"3025.08","close":"3036.7","volume":"1447104.92","vol_ccy":"144710.492","vol_ccy_quote":"439517701.44895","confirm":1},{"ts":1765065600000,"open":"3036.71","high":"3055.97","low":"3031","close":"3052.27","volume":"1667168.77","vol_ccy":"166716.877","vol_ccy_quote":"507791103.25214","confirm":1},{"ts":1765080000000,"open":"3052.27","high":"3056.8","low":"3029.23","close":"3035.84","volume":"1635884.83","vol_ccy":"163588.483","vol_ccy_quote":"497614446.56391","confirm":1},{"ts":1765094400000,"open":"3035.84","high":"3042.34","low":"3023.05","close":"3034.43","volume":"2191542.35","vol_ccy":"219154.235","vol_ccy_quote":"664741856.16822","confirm":1},{"ts":1765108800000,"open":"3034.44","high":"3052","low":"2903.45","close":"3025.12","volume":"13051260.32","vol_ccy":"1305126.032","vol_ccy_quote":"3890073328.70618","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3148.98","low":"2997.63","close":"3136.6","volume":"9495269.16","vol_ccy":"949526.916","vol_ccy_quote":"2926278624.07628","confirm":1},{"ts":1765137600000,"open":"3136.59","high":"3146.35","low":"3011","close":"3058.5","volume":"6180342.15","vol_ccy":"618034.215","vol_ccy_quote":"1895931076.42524","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3133.28","low":"3038.97","close":"3109.5","volume":"5332583.18","vol_ccy":"533258.318","vol_ccy_quote":"1650369307.45864","confirm":1},{"ts":1765166400000,"open":"3109.5","high":"3140","low":"3106.71","close":"3132.31","volume":"3659663.91","vol_ccy":"365966.391","vol_ccy_quote":"1144650811.94338","confirm":1},{"ts":1765180800000,"open":"3132.3","high":"3179.15","low":"3123.28","close":"3140.67","volume":"4802991.53","vol_ccy":"480299.153","vol_ccy_quote":"1514481982.98562","confirm":1},{"ts":1765195200000,"open":"3140.67","high":"3178.57","low":"3085","close":"3099.75","volume":"11776916.09","vol_ccy":"1177691.609","vol_ccy_quote":"3687168285.81723","confirm":1},{"ts":1765209600000,"open":"3099.75","high":"3132","low":"3074.52","close":"3117.12","volume":"6448742.5","vol_ccy":"644874.25","vol_ccy_quote":"2004752533.55311","confirm":1},{"ts":1765224000000,"open":"3117.12","high":"3152.96","low":"3111.01","close":"3123.15","volume":"2618354.68","vol_ccy":"261835.468","vol_ccy_quote":"819815916.77729","confirm":1},{"ts":1765238400000,"open":"3123.16","high":"3142.45","low":"3088.45","close":"3127.99","volume":"3768561.38","vol_ccy":"376856.138","vol_ccy_quote":"1172685086.3318","confirm":1},{"ts":1765252800000,"open":"3127.98","high":"3129.93","low":"3093.77","close":"3121.47","volume":"3465508.99","vol_ccy":"346550.899","vol_ccy_quote":"1077984828.85723","confirm":1},{"ts":1765267200000,"open":"3121.48","high":"3128.66","low":"3090.77","close":"3116.94","volume":"2780613.02","vol_ccy":"278061.302","vol_ccy_quote":"864708699.99047","confirm":1},{"ts":1765281600000,"open":"3116.93","high":"3258","low":"3097.01","close":"3245.04","volume":"12688890.11","vol_ccy":"1268889.011","vol_ccy_quote":"4012097698.20737","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3398.28","low":"3244.56","close":"3356.81","volume":"15828071.86","vol_ccy":"1582807.186","vol_ccy_quote":"5286999367.83109","confirm":1},{"ts":1765310400000,"open":"3356.81","high":"3360.26","low":"3283.7","close":"3316.81","volume":"5364832.33","vol_ccy":"536483.233","vol_ccy_quote":"1781904907.6032","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3326.93","low":"3286.82","close":"3308","volume":"3046199.61","vol_ccy":"304619.961","vol_ccy_quote":"1006994030.21331","confirm":1},{"ts":1765339200000,"open":"3308.01","high":"3333.33","low":"3305.2","close":"3325.43","volume":"2683575.19","vol_ccy":"268357.519","vol_ccy_quote":"890810098.76524","confirm":1},{"ts":1765353600000,"open":"3325.43","high":"3374.8","low":"3296","close":"3317.29","volume":"6043252.07","vol_ccy":"604325.207","vol_ccy_quote":"2011742665.79789","confirm":1},{"ts":1765368000000,"open":"3317.28","high":"3338.4","low":"3303","close":"3326.83","volume":"5472993.13","vol_ccy":"547299.313","vol_ccy_quote":"1818369139.69543","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3434.72","low":"3319.66","close":"3388.43","volume":"14348115.72","vol_ccy":"1434811.572","vol_ccy_quote":"4848710456.89036","confirm":1},{"ts":1765396800000,"open":"3388.43","high":"3446","low":"3316.48","close":"3322.71","volume":"7720153.91","vol_ccy":"772015.391","vol_ccy_quote":"2604231537.74488","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3166.01","close":"3189.77","volume":"10350838.83","vol_ccy":"1035083.883","vol_ccy_quote":"3345406136.9516","confirm":1},{"ts":1765425600000,"open":"3189.77","high":"3214","low":"3179.02","close":"3200.01","volume":"4110775.28","vol_ccy":"411077.528","vol_ccy_quote":"1315357523.20986","confirm":1},{"ts":1765440000000,"open":"3200","high":"3211.91","low":"3175.2","close":"3191.08","volume":"3289555.7","vol_ccy":"328955.57","vol_ccy_quote":"1050785997.48258","confirm":1},{"ts":1765454400000,"open":"3191.08","high":"3209.28","low":"3142.38","close":"3177.92","volume":"9097118.16","vol_ccy":"909711.816","vol_ccy_quote":"2890838812.07555","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3233.33","low":"3154","close":"3192.96","volume":"7108007.74","vol_ccy":"710800.774","vol_ccy_quote":"2269698622.33811","confirm":1},{"ts":1765483200000,"open":"3192.96","high":"3271.85","low":"3191","close":"3236.26","volume":"5346800.09","vol_ccy":"534680.009","vol_ccy_quote":"1731700368.12831","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3264","low":"3182.88","close":"3243.98","volume":"4505406.21","vol_ccy":"450540.621","vol_ccy_quote":"1456151415.34431","confirm":1},{"ts":1765512000000,"open":"3243.98","high":"3263.55","low":"3230.65","close":"3244.7","volume":"2790799.44","vol_ccy":"279079.944","vol_ccy_quote":"906579769.90408","confirm":1},{"ts":1765526400000,"open":"3244.7","high":"3254.67","low":"3225.06","close":"3241.16","volume":"2849864.75","vol_ccy":"284986.475","vol_ccy_quote":"923537694.27349","confirm":1},{"ts":1765540800000,"open":"3241.16","high":"3249.92","low":"3055.41","close":"3069.6","volume":"13152353.03","vol_ccy":"1315235.303","vol_ccy_quote":"4149937490.44507","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3097.98","low":"3037.69","close":"3071.73","volume":"10311326.84","vol_ccy":"1031132.684","vol_ccy_quote":"3166317167.23851","confirm":1},{"ts":1765569600000,"open":"3071.72","high":"3094.75","low":"3065.55","close":"3083.09","volume":"1853068.73","vol_ccy":"185306.873","vol_ccy_quote":"570982339.4042","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3093.43","low":"3076.48","close":"3088.34","volume":"1239663.31","vol_ccy":"123966.331","vol_ccy_quote":"382516567.16115","confirm":1},{"ts":1765598400000,"open":"3088.35","high":"3094","low":"3082.22","close":"3092.94","volume":"1258934.67","vol_ccy":"125893.467","vol_ccy_quote":"388885069.79031","confirm":1},{"ts":1765612800000,"open":"3092.94","high":"3134.13","low":"3090.57","close":"3117.86","volume":"3680382.39","vol_ccy":"368038.239","vol_ccy_quote":"1147400928.5141","confirm":1},{"ts":1765627200000,"open":"3117.87","high":"3126.33","low":"3092.41","close":"3108.03","volume":"3528777.92","vol_ccy":"352877.792","vol_ccy_quote":"1097069840.53959","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3115","low":"3094.29","close":"3106.96","volume":"1453492.81","vol_ccy":"145349.281","vol_ccy_quote":"451122674.31287","confirm":1},{"ts":1765656000000,"open":"3106.96","high":"3118.56","low":"3076.66","close":"3112.37","volume":"1626088.91","vol_ccy":"162608.891","vol_ccy_quote":"504346618.25128","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3128.28","low":"3102","close":"3117.21","volume":"1530678.15","vol_ccy":"153067.815","vol_ccy_quote":"477252411.48612","confirm":1},{"ts":1765684800000,"open":"3117.21","high":"3120.6","low":"3103","close":"3113.52","volume":"1454014.79","vol_ccy":"145401.479","vol_ccy_quote":"452177000.18216","confirm":1},{"ts":1765699200000,"open":"3113.53","high":"3118.11","low":"3046.55","close":"3082.96","volume":"4319051.17","vol_ccy":"431905.117","vol_ccy_quote":"1334012892.47538","confirm":1},{"ts":1765713600000,"open":"3082.97","high":"3106.68","low":"3068","close":"3083.25","volume":"4853052.77","vol_ccy":"485305.277","vol_ccy_quote":"1498444366.48515","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3106.9","low":"3072.06","close":"3091.21","volume":"3523196.81","vol_ccy":"352319.681","vol_ccy_quote":"1088481889.90903","confirm":1},{"ts":1765742400000,"open":"3091.22","high":"3095.13","low":"3023","close":"3061.81","volume":"4468053.81","vol_ccy":"446805.381","vol_ccy_quote":"1369257114.40089","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3149.83","low":"3055.14","close":"3107.72","volume":"6389686.89","vol_ccy":"638968.689","vol_ccy_quote":"1984340921.68181","confirm":1},{"ts":1765771200000,"open":"3107.71","high":"3144.18","low":"3103","close":"3127.51","volume":"2677692.92","vol_ccy":"267769.292","vol_ccy_quote":"836486913.65971","confirm":1},{"ts":1765785600000,"open":"3127.51","high":"3178.11","low":"3124.09","close":"3155.1","volume":"4244320.77","vol_ccy":"424432.077","vol_ccy_quote":"1337567454.56239","confirm":1},{"ts":1765800000000,"open":"3155.11","high":"3158.63","low":"2984.06","close":"3009.51","volume":"14478002.9","vol_ccy":"1447800.29","vol_ccy_quote":"4431151328.30507","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3016.87","low":"2892.06","close":"2938.5","volume":"11141668.57","vol_ccy":"1114166.857","vol_ccy_quote":"3288527128.6977","confirm":1},{"ts":1765828800000,"open":"2938.49","high":"2968.34","low":"2915.01","close":"2962.99","volume":"2944599","vol_ccy":"294459.9","vol_ccy_quote":"865953711.45766","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"2976.79","low":"2920.81","close":"2935.78","volume":"4059466.55","vol_ccy":"405946.655","vol_ccy_quote":"1196069031.39911","confirm":1},{"ts":1765857600000,"open":"2935.77","high":"2950","low":"2871.9","close":"2922.52","volume":"6409751.63","vol_ccy":"640975.163","vol_ccy_quote":"1870361845.41377","confirm":1},{"ts":1765872000000,"open":"2922.51","high":"2962.89","low":"2918.2","close":"2956.2","volume":"3905852.3","vol_ccy":"390585.23","vol_ccy_quote":"1148904266.08448","confirm":1},{"ts":1765886400000,"open":"2956.2","high":"2983.63","low":"2884.13","close":"2961.58","volume":"11935588.7","vol_ccy":"1193558.87","vol_ccy_quote":"3504780347.87457","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"2966.66","low":"2910.16","close":"2944.05","volume":"5713111.94","vol_ccy":"571311.194","vol_ccy_quote":"1678966137.94457","confirm":1},{"ts":1765915200000,"open":"2944.05","high":"2964.34","low":"2936.24","close":"2960.97","volume":"1751634.62","vol_ccy":"175163.462","vol_ccy_quote":"517076215.43466","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"2972.72","low":"2936.8","close":"2946.5","volume":"2678391.63","vol_ccy":"267839.163","vol_ccy_quote":"790948857.53323","confirm":1},{"ts":1765944000000,"open":"2946.5","high":"2953.03","low":"2911.58","close":"2946.41","volume":"3924243.68","vol_ccy":"392424.368","vol_ccy_quote":"1151115966.94531","confirm":1},{"ts":1765958400000,"open":"2946.41","high":"2946.41","low":"2906","close":"2927.75","volume":"3264643.35","vol_ccy":"326464.335","vol_ccy_quote":"954464154.43327","confirm":1},{"ts":1765972800000,"open":"2927.75","high":"3029.5","low":"2884.26","close":"2903.09","volume":"18177788.55","vol_ccy":"1817778.855","vol_ccy_quote":"5371963900.31839","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"2924.98","low":"2787.92","close":"2818.61","volume":"14443467.08","vol_ccy":"1444346.708","vol_ccy_quote":"4111571606.5041","confirm":1},{"ts":1766001600000,"open":"2818.61","high":"2836.58","low":"2803.7","close":"2832.2","volume":"3028504.41","vol_ccy":"302850.441","vol_ccy_quote":"854749660.89691","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"2847.4","low":"2820.18","close":"2830.66","volume":"2975156.02","vol_ccy":"297515.602","vol_ccy_quote":"842245928.92188","confirm":1},{"ts":1766030400000,"open":"2830.66","high":"2840.5","low":"2821.34","close":"2834.99","volume":"2375364.45","vol_ccy":"237536.445","vol_ccy_quote":"672603373.46882","confirm":1},{"ts":1766044800000,"open":"2834.99","high":"2863.37","low":"2830.2","close":"2857.44","volume":"2977673.33","vol_ccy":"297767.333","vol_ccy_quote":"848390574.7014","confirm":1},{"ts":1766059200000,"open":"2857.44","high":"2997.18","low":"2853","close":"2964.15","volume":"18901954.82","vol_ccy":"1890195.482","vol_ccy_quote":"5561274851.38478","confirm":1},{"ts":1766073600000,"open":"2964.14","high":"2966.96","low":"2772.08","close":"2780.1","volume":"16550229.81","vol_ccy":"1655022.981","vol_ccy_quote":"4717261011.90324","confirm":1},{"ts":1766088000000,"open":"2780.1","high":"2837","low":"2778.01","close":"2827.28","volume":"4604120.06","vol_ccy":"460412.006","vol_ccy_quote":"1293207281.08171","confirm":1},{"ts":1766102400000,"open":"2827.28","high":"2934.93","low":"2807.45","close":"2907.45","volume":"8378582.18","vol_ccy":"837858.218","vol_ccy_quote":"2403549793.12206","confirm":1},{"ts":1766116800000,"open":"2907.44","high":"2983.99","low":"2905.4","close":"2950.08","volume":"6675865.13","vol_ccy":"667586.513","vol_ccy_quote":"1962229077.29503","confirm":1},{"ts":1766131200000,"open":"2950.06","high":"2969.99","low":"2935.7","close":"2963.43","volume":"3521227.71","vol_ccy":"352122.771","vol_ccy_quote":"1039915523.49895","confirm":1},{"ts":1766145600000,"open":"2963.44","high":"3018","low":"2940.05","close":"2963.4","volume":"10577094.2","vol_ccy":"1057709.42","vol_ccy_quote":"3143041410.1187","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3006.58","low":"2933.09","close":"2983.58","volume":"8043767.33","vol_ccy":"804376.733","vol_ccy_quote":"2388673304.05353","confirm":1},{"ts":1766174400000,"open":"2983.57","high":"3002.32","low":"2973","close":"2977.97","volume":"1925986.54","vol_ccy":"192598.654","vol_ccy_quote":"575281215.51858","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"2992.66","low":"2968.63","close":"2987.76","volume":"1516773.56","vol_ccy":"151677.356","vol_ccy_quote":"452092317.78075","confirm":1},{"ts":1766203200000,"open":"2987.76","high":"2989.49","low":"2973.68","close":"2980.26","volume":"1338466.58","vol_ccy":"133846.658","vol_ccy_quote":"399025607.62417","confirm":1},{"ts":1766217600000,"open":"2980.25","high":"2988.81","low":"2973.63","close":"2985.6","volume":"1761867.61","vol_ccy":"176186.761","vol_ccy_quote":"525394127.20804","confirm":1},{"ts":1766232000000,"open":"2985.59","high":"2992","low":"2965.32","close":"2975.92","volume":"2637168.82","vol_ccy":"263716.882","vol_ccy_quote":"785006302.55224","confirm":1},{"ts":1766246400000,"open":"2975.92","high":"2979.97","low":"2972.63","close":"2977.01","volume":"798713.81","vol_ccy":"79871.381","vol_ccy_quote":"237736857.66469","confirm":1},{"ts":1766260800000,"open":"2977.01","high":"2984.52","low":"2971.5","close":"2976.6","volume":"776404.44","vol_ccy":"77640.444","vol_ccy_quote":"231220752.29621","confirm":1},{"ts":1766275200000,"open":"2976.6","high":"2980","low":"2959.43","close":"2971.6","volume":"1598435.8","vol_ccy":"159843.58","vol_ccy_quote":"474596066.74073","confirm":1},{"ts":1766289600000,"open":"2971.59","high":"2981.8","low":"2970.71","close":"2979.5","volume":"889239.35","vol_ccy":"88923.935","vol_ccy_quote":"264598279.95862","confirm":1},{"ts":1766304000000,"open":"2979.49","high":"3013.55","low":"2975.77","close":"2995.24","volume":"3731955.39","vol_ccy":"373195.539","vol_ccy_quote":"1118029581.85165","confirm":1},{"ts":1766318400000,"open":"2995.24","high":"3004.28","low":"2942.43","close":"2973.31","volume":"6163438.96","vol_ccy":"616343.896","vol_ccy_quote":"1828400723.98314","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"2996.8","low":"2965.41","close":"2989.84","volume":"2342877.25","vol_ccy":"234287.725","vol_ccy_quote":"698351163.47078","confirm":1},{"ts":1766347200000,"open":"2989.83","high":"3011.99","low":"2969.02","close":"3000.6","volume":"1799614.45","vol_ccy":"179961.445","vol_ccy_quote":"538519201.94809","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3062","low":"2970","close":"3020.16","volume":"7931443.28","vol_ccy":"793144.328","vol_ccy_quote":"2396068036.81708","confirm":1},{"ts":1766376000000,"open":"3020.15","high":"3041.4","low":"3018.03","close":"3028.32","volume":"2291985.54","vol_ccy":"229198.554","vol_ccy_quote":"694488959.62909","confirm":1},{"ts":1766390400000,"open":"3028.32","high":"3057.7","low":"3023.25","close":"3047.64","volume":"3665190.55","vol_ccy":"366519.055","vol_ccy_quote":"1114497650.43161","confirm":1},{"ts":1766404800000,"open":"3047.65","high":"3077.16","low":"3020.85","close":"3051.24","volume":"8433097.5","vol_ccy":"843309.75","vol_ccy_quote":"2572108438.93468","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"2973","close":"2979.34","volume":"4743513.41","vol_ccy":"474351.341","vol_ccy_quote":"1430605535.26801","confirm":1},{"ts":1766433600000,"open":"2979.34","high":"3014.54","low":"2961.55","close":"3008","volume":"3326010.77","vol_ccy":"332601.077","vol_ccy_quote":"993356011.81381","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"2970.01","close":"2990.56","volume":"4144324.75","vol_ccy":"414432.475","vol_ccy_quote":"1245579474.41107","confirm":1},{"ts":1766462400000,"open":"2990.55","high":"2999","low":"2945.01","close":"2963.47","volume":"4571690","vol_ccy":"457169","vol_ccy_quote":"1356349115.01508","confirm":1},{"ts":1766476800000,"open":"2963.47","high":"2974.5","low":"2951.18","close":"2972","volume":"2207522.62","vol_ccy":"220752.262","vol_ccy_quote":"654357226.4577","confirm":1},{"ts":1766491200000,"open":"2972","high":"2973.14","low":"2894.1","close":"2926.85","volume":"8557387.13","vol_ccy":"855738.713","vol_ccy_quote":"2509122627.4834","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2965.27","low":"2906.66","close":"2942.16","volume":"6134335.23","vol_ccy":"613433.523","vol_ccy_quote":"1804342962.37672","confirm":1},{"ts":1766520000000,"open":"2942.15","high":"2986.67","low":"2938.03","close":"2963.11","volume":"3040052.99","vol_ccy":"304005.299","vol_ccy_quote":"901149724.33906","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2976.5","low":"2918.79","close":"2944.24","volume":"3439310.7","vol_ccy":"343931.07","vol_ccy_quote":"1013126503.47783","confirm":1},{"ts":1766548800000,"open":"2944.23","high":"2957.92","low":"2915.78","close":"2930.95","volume":"3047581.32","vol_ccy":"304758.132","vol_ccy_quote":"894457139.22074","confirm":1},{"ts":1766563200000,"open":"2930.95","high":"2938.61","low":"2913.13","close":"2923.77","volume":"2649542.36","vol_ccy":"264954.236","vol_ccy_quote":"775488258.67312","confirm":1},{"ts":1766577600000,"open":"2923.76","high":"2937.66","low":"2886.13","close":"2923.76","volume":"5743575.28","vol_ccy":"574357.528","vol_ccy_quote":"1674156819.76089","confirm":1},{"ts":1766592000000,"open":"2923.77","high":"2953.85","low":"2919.93","close":"2944.5","volume":"3397540.21","vol_ccy":"339754.021","vol_ccy_quote":"998015457.27759","confirm":1},{"ts":1766606400000,"open":"2944.51","high":"2962.85","low":"2940.21","close":"2946.15","volume":"1500035.8","vol_ccy":"150003.58","vol_ccy_quote":"442649306.24457","confirm":1},{"ts":1766620800000,"open":"2946.16","high":"2956","low":"2935.07","close":"2945.91","volume":"1556483.63","vol_ccy":"155648.363","vol_ccy_quote":"458515246.83061","confirm":1},{"ts":1766635200000,"open":"2945.9","high":"2947.36","low":"2936.54","close":"2940.91","volume":"1052280.06","vol_ccy":"105228.006","vol_ccy_quote":"309461687.46801","confirm":1},{"ts":1766649600000,"open":"2940.92","high":"2945.78","low":"2909.3","close":"2923.54","volume":"3026044.83","vol_ccy":"302604.483","vol_ccy_quote":"884692237.30842","confirm":1},{"ts":1766664000000,"open":"2923.55","high":"2970.61","low":"2918.36","close":"2959.46","volume":"4100837.07","vol_ccy":"410083.707","vol_ccy_quote":"1207106364.73373","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2966","low":"2940.9","close":"2954.75","volume":"2702605.33","vol_ccy":"270260.533","vol_ccy_quote":"798189163.31879","confirm":1},{"ts":1766692800000,"open":"2954.75","high":"2955.39","low":"2888.52","close":"2902.31","volume":"3459289.96","vol_ccy":"345928.996","vol_ccy_quote":"1009239714.07442","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2994.42","low":"2892.91","close":"2963.63","volume":"7927445.37","vol_ccy":"792744.537","vol_ccy_quote":"2341939082.25985","confirm":1},{"ts":1766721600000,"open":"2963.62","high":"2991.4","low":"2951","close":"2955.35","volume":"3785599.32","vol_ccy":"378559.932","vol_ccy_quote":"1124145130.32013","confirm":1},{"ts":1766736000000,"open":"2955.35","high":"2976.39","low":"2953.4","close":"2962.98","volume":"2224981.64","vol_ccy":"222498.164","vol_ccy_quote":"659779795.07957","confirm":1},{"ts":1766750400000,"open":"2962.98","high":"2984.47","low":"2893","close":"2921.56","volume":"9577983.29","vol_ccy":"957798.329","vol_ccy_quote":"2809109645.90019","confirm":1},{"ts":1766764800000,"open":"2921.59","high":"2934.15","low":"2905.39","close":"2924.63","volume":"3005882.4","vol_ccy":"300588.24","vol_ccy_quote":"878092762.9583","confirm":1},{"ts":1766779200000,"open":"2924.62","high":"2937.98","low":"2920.22","close":"2926.7","volume":"1210682.9","vol_ccy":"121068.29","vol_ccy_quote":"354573777.41142","confirm":1},{"ts":1766793600000,"open":"2926.71","high":"2932.71","low":"2919.85","close":"2931.86","volume":"1135651.4","vol_ccy":"113565.14","vol_ccy_quote":"332378227.7497","confirm":1},{"ts":1766808000000,"open":"2931.87","high":"2936.9","low":"2926.08","close":"2931.3","volume":"954432.15","vol_ccy":"95443.215","vol_ccy_quote":"279682976.61699","confirm":1},{"ts":1766822400000,"open":"2931.3","high":"2939.42","low":"2915.2","close":"2929.76","volume":"1973866.33","vol_ccy":"197386.633","vol_ccy_quote":"578132120.84944","confirm":1},{"ts":1766836800000,"open":"2929.76","high":"2932.86","low":"2923.47","close":"2925.68","volume":"1105905.73","vol_ccy":"110590.573","vol_ccy_quote":"323843320.57801","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"2929.6","low":"2916","close":"2929.5","volume":"1289442.56","vol_ccy":"128944.256","vol_ccy_quote":"376900548.28419","confirm":1},{"ts":1766865600000,"open":"2929.5","high":"2960","low":"2926.92","close":"2947.56","volume":"2114032.16","vol_ccy":"211403.216","vol_ccy_quote":"621681815.66415","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"2950.66","low":"2939.25","close":"2941.95","volume":"1062199.4","vol_ccy":"106219.94","vol_ccy_quote":"312781417.20896","confirm":1},{"ts":1766894400000,"open":"2941.95","high":"2945.53","low":"2928.57","close":"2937.7","volume":"1468049.44","vol_ccy":"146804.944","vol_ccy_quote":"431223000.77532","confirm":1},{"ts":1766908800000,"open":"2937.69","high":"2947.04","low":"2930.02","close":"2942.54","volume":"1711027.64","vol_ccy":"171102.764","vol_ccy_quote":"502971584.69133","confirm":1},{"ts":1766923200000,"open":"2942.55","high":"2959.99","low":"2935.72","close":"2947.73","volume":"2103386.44","vol_ccy":"210338.644","vol_ccy_quote":"619987036.35826","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"2953.76","low":"2922","close":"2932.34","volume":"2372902.34","vol_ccy":"237290.234","vol_ccy_quote":"697000492.17084","confirm":1},{"ts":1766952000000,"open":"2932.34","high":"2954.99","low":"2927.44","close":"2949.49","volume":"1490633.71","vol_ccy":"149063.371","vol_ccy_quote":"438342292.89946","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"3048.34","low":"2943","close":"3042.37","volume":"8986509.09","vol_ccy":"898650.909","vol_ccy_quote":"2693897535.99649","confirm":1},{"ts":1766980800000,"open":"3042.37","high":"3056.66","low":"3006","close":"3018.49","volume":"5214508.82","vol_ccy":"521450.882","vol_ccy_quote":"1581693712.51574","confirm":1},{"ts":1766995200000,"open":"3018.5","high":"3025.79","low":"2955.52","close":"2958.61","volume":"7116493.51","vol_ccy":"711649.351","vol_ccy_quote":"2120788110.97525","confirm":1},{"ts":1767009600000,"open":"2958.61","high":"2964.72","low":"2908.88","close":"2933.89","volume":"11084036.07","vol_ccy":"1108403.607","vol_ccy_quote":"3251825915.05859","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"2944.58","low":"2911","close":"2930.59","volume":"3192173.08","vol_ccy":"319217.308","vol_ccy_quote":"935495238.40501","confirm":1},{"ts":1767038400000,"open":"2930.6","high":"2942.86","low":"2924.12","close":"2936.28","volume":"1486274.93","vol_ccy":"148627.493","vol_ccy_quote":"436115452.07281","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"2954.31","low":"2917.55","close":"2950.14","volume":"2869511.53","vol_ccy":"286951.153","vol_ccy_quote":"842159581.29266","confirm":1},{"ts":1767067200000,"open":"2950.15","high":"2957","low":"2935.66","close":"2949.32","volume":"2595308.47","vol_ccy":"259530.847","vol_ccy_quote":"764760161.72486","confirm":1},{"ts":1767081600000,"open":"2949.32","high":"3002.52","low":"2948.6","close":"2977.62","volume":"6466625.01","vol_ccy":"646662.501","vol_ccy_quote":"1927235046.39492","confirm":1},{"ts":1767096000000,"open":"2977.62","high":"3009.33","low":"2957.34","close":"2988","volume":"8275354.49","vol_ccy":"827535.449","vol_ccy_quote":"2466386310.23998","confirm":1},{"ts":1767110400000,"open":"2988","high":"2993.85","low":"2943","close":"2969.96","volume":"4789736.06","vol_ccy":"478973.606","vol_ccy_quote":"1422746348.82608","confirm":1},{"ts":1767124800000,"open":"2969.96","high":"2974.95","low":"2952.73","close":"2972.37","volume":"1616221.15","vol_ccy":"161622.115","vol_ccy_quote":"479265426.26832","confirm":1},{"ts":1767139200000,"open":"2972.37","high":"2984.25","low":"2961","close":"2969.46","volume":"2418234.73","vol_ccy":"241823.473","vol_ccy_quote":"719177675.90069","confirm":1},{"ts":1767153600000,"open":"2969.46","high":"2979","low":"2967","close":"2975.64","volume":"1307946.16","vol_ccy":"130794.616","vol_ccy_quote":"388895443.38222","confirm":1},{"ts":1767168000000,"open":"2975.65","high":"3002.45","low":"2962.19","close":"3000.12","volume":"3552623.44","vol_ccy":"355262.344","vol_ccy_quote":"1059709220.71696","confirm":1},{"ts":1767182400000,"open":"3000.12","high":"3027.86","low":"2966.12","close":"2984.41","volume":"7410356.27","vol_ccy":"741035.627","vol_ccy_quote":"2217351964.98065","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"2997.48","low":"2956.02","close":"2970.1","volume":"3790816.79","vol_ccy":"379081.679","vol_ccy_quote":"1127717554.22702","confirm":1},{"ts":1767211200000,"open":"2970.09","high":"2983.73","low":"2961.38","close":"2970.23","volume":"1673676.19","vol_ccy":"167367.619","vol_ccy_quote":"497572253.14526","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"2987.99","low":"2970","close":"2979.15","volume":"1337381.47","vol_ccy":"133738.147","vol_ccy_quote":"398736934.90319","confirm":1},{"ts":1767240000000,"open":"2979.15","high":"2982.6","low":"2972","close":"2977.36","volume":"1338498.09","vol_ccy":"133849.809","vol_ccy_quote":"398529395.90712","confirm":1},{"ts":1767254400000,"open":"2977.35","high":"2991.76","low":"2976.72","close":"2987.78","volume":"1327487.1","vol_ccy":"132748.71","vol_ccy_quote":"396078051.14632","confirm":1},{"ts":1767268800000,"open":"2987.78","high":"2994.45","low":"2975.12","close":"2988.47","volume":"2106245.56","vol_ccy":"210624.556","vol_ccy_quote":"628509950.01858","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"3005","low":"2979.2","close":"2993.99","volume":"2811426.35","vol_ccy":"281142.635","vol_ccy_quote":"840646023.20655","confirm":1},{"ts":1767297600000,"open":"2993.99","high":"3008.7","low":"2986.14","close":"3002.49","volume":"1519990.18","vol_ccy":"151999.018","vol_ccy_quote":"455455676.90829","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3034.86","low":"2990.52","close":"3020.83","volume":"3810366.72","vol_ccy":"381036.672","vol_ccy_quote":"1147353771.25946","confirm":1},{"ts":1767326400000,"open":"3020.84","high":"3038","low":"3007.43","close":"3017","volume":"3259567.54","vol_ccy":"325956.754","vol_ccy_quote":"984803953.31733","confirm":1},{"ts":1767340800000,"open":"3017","high":"3067.81","low":"3014.2","close":"3045.73","volume":"6110187.64","vol_ccy":"611018.764","vol_ccy_quote":"1861506912.60527","confirm":1},{"ts":1767355200000,"open":"3045.74","high":"3109.99","low":"3018.18","close":"3085.09","volume":"11789470.69","vol_ccy":"1178947.069","vol_ccy_quote":"3613864905.45474","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3148.59","low":"3077.14","close":"3122.19","volume":"9198243.67","vol_ccy":"919824.367","vol_ccy_quote":"2868998380.78557","confirm":1},{"ts":1767384000000,"open":"3122.2","high":"3145.98","low":"3109.42","close":"3123.99","volume":"1940286.05","vol_ccy":"194028.605","vol_ccy_quote":"606764068.54122","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3135.19","low":"3117.46","close":"3124.05","volume":"1484051.84","vol_ccy":"148405.184","vol_ccy_quote":"463723677.1403","confirm":1},{"ts":1767412800000,"open":"3124.05","high":"3126.4","low":"3075","close":"3088.96","volume":"4133413.87","vol_ccy":"413341.387","vol_ccy_quote":"1280589326.20175","confirm":1},{"ts":1767427200000,"open":"3088.96","high":"3109.99","low":"3082","close":"3097","volume":"2703423.36","vol_ccy":"270342.336","vol_ccy_quote":"837423246.74667","confirm":1},{"ts":1767441600000,"open":"3097","high":"3112.97","low":"3092.05","close":"3099.36","volume":"2187632.48","vol_ccy":"218763.248","vol_ccy_quote":"678802884.381","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3117.55","low":"3096.42","close":"3111.46","volume":"1365401.92","vol_ccy":"136540.192","vol_ccy_quote":"424342219.23399","confirm":1},{"ts":1767470400000,"open":"3111.47","high":"3129.65","low":"3105.4","close":"3125","volume":"1459880.37","vol_ccy":"145988.037","vol_ccy_quote":"455509016.16189","confirm":1},{"ts":1767484800000,"open":"3125","high":"3166.99","low":"3124","close":"3145.51","volume":"4817218.17","vol_ccy":"481721.817","vol_ccy_quote":"1515872839.5882","confirm":1},{"ts":1767499200000,"open":"3145.5","high":"3163.73","low":"3132.89","close":"3139.9","volume":"2777654.81","vol_ccy":"277765.481","vol_ccy_quote":"874067314.27138","confirm":1},{"ts":1767513600000,"open":"3139.89","high":"3147.41","low":"3122.4","close":"3138.66","volume":"2637296.45","vol_ccy":"263729.645","vol_ccy_quote":"827253254.73008","confirm":1},{"ts":1767528000000,"open":"3138.65","high":"3146.24","low":"3116.14","close":"3134.2","volume":"2500279.07","vol_ccy":"250027.907","vol_ccy_quote":"783203688.07412","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3142.89","low":"3117","close":"3131.04","volume":"2057754.92","vol_ccy":"205775.492","vol_ccy_quote":"644386653.00041","confirm":1},{"ts":1767556800000,"open":"3131.05","high":"3153.95","low":"3129.02","close":"3143.15","volume":"1952687.39","vol_ccy":"195268.739","vol_ccy_quote":"613566564.57677","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3222","low":"3142.07","close":"3184.8","volume":"8543058.72","vol_ccy":"854305.872","vol_ccy_quote":"2719299681.78071","confirm":1},{"ts":1767585600000,"open":"3184.8","high":"3187","low":"3132.02","close":"3156.01","volume":"5687883.92","vol_ccy":"568788.392","vol_ccy_quote":"1796437044.52853","confirm":1},{"ts":1767600000000,"open":"3156","high":"3182.87","low":"3151.36","close":"3178.6","volume":"3697205.78","vol_ccy":"369720.578","vol_ccy_quote":"1171281238.03413","confirm":1},{"ts":1767614400000,"open":"3178.6","high":"3204.77","low":"3133.8","close":"3194.17","volume":"9563307.13","vol_ccy":"956330.713","vol_ccy_quote":"3027987605.7187","confirm":1},{"ts":1767628800000,"open":"3194.17","high":"3228.95","low":"3157.39","close":"3221.59","volume":"8459383.46","vol_ccy":"845938.346","vol_ccy_quote":"2704868931.35983","confirm":1},{"ts":1767643200000,"open":"3221.58","high":"3265","low":"3218.31","close":"3223.48","volume":"5042851.59","vol_ccy":"504285.159","vol_ccy_quote":"1633826978.63516","confirm":1},{"ts":1767657600000,"open":"3223.49","high":"3246.59","low":"3201.79","close":"3223.8","volume":"3448719.03","vol_ccy":"344871.903","vol_ccy_quote":"1110735680.56289","confirm":1},{"ts":1767672000000,"open":"3223.8","high":"3253.37","low":"3210.12","close":"3218","volume":"4002162.37","vol_ccy":"400216.237","vol_ccy_quote":"1292464108.46182","confirm":1},{"ts":1767686400000,"open":"3218","high":"3241.99","low":"3213","close":"3236.06","volume":"2538401.7","vol_ccy":"253840.17","vol_ccy_quote":"819144295.70172","confirm":1},{"ts":1767700800000,"open":"3236.06","high":"3308.65","low":"3227.66","close":"3270.99","volume":"12683531.17","vol_ccy":"1268353.117","vol_ccy_quote":"4154814374.90719","confirm":1},{"ts":1767715200000,"open":"3271","high":"3278","low":"3181.03","close":"3222.1","volume":"9876111.32","vol_ccy":"987611.132","vol_ccy_quote":"3188128164.21395","confirm":1},{"ts":1767729600000,"open":"3222.1","high":"3302.99","low":"3221.76","close":"3295.42","volume":"4642993.68","vol_ccy":"464299.368","vol_ccy_quote":"1519455346.61856","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3238","close":"3265.43","volume":"4753355.01","vol_ccy":"475335.501","vol_ccy_quote":"1550929582.05808","confirm":1},{"ts":1767758400000,"open":"3265.43","high":"3270.27","low":"3245.24","close":"3253.78","volume":"2361267.71","vol_ccy":"236126.771","vol_ccy_quote":"768783678.6494","confirm":1},{"ts":1767772800000,"open":"3253.77","high":"3262","low":"3193.46","close":"3218.88","volume":"6977773.85","vol_ccy":"697777.385","vol_ccy_quote":"2245913143.7006","confirm":1},{"ts":1767787200000,"open":"3218.88","high":"3227.86","low":"3142.52","close":"3163.12","volume":"10724279.89","vol_ccy":"1072427.989","vol_ccy_quote":"3412065418.86848","confirm":1},{"ts":1767801600000,"open":"3163.13","high":"3178","low":"3123.17","close":"3144.01","volume":"6281612.15","vol_ccy":"628161.215","vol_ccy_quote":"1978892890.01118","confirm":1},{"ts":1767816000000,"open":"3144.01","high":"3180","low":"3126.1","close":"3167.33","volume":"3466833.94","vol_ccy":"346683.394","vol_ccy_quote":"1092576803.50542","confirm":1},{"ts":1767830400000,"open":"3167.33","high":"3183","low":"3131.12","close":"3141.55","volume":"3366452.8","vol_ccy":"336645.28","vol_ccy_quote":"1063407713.97438","confirm":1},{"ts":1767844800000,"open":"3141.56","high":"3159.86","low":"3088.01","close":"3125.81","volume":"6935664.14","vol_ccy":"693566.414","vol_ccy_quote":"2165519593.06633","confirm":1},{"ts":1767859200000,"open":"3125.81","high":"3135.58","low":"3094","close":"3118.96","volume":"4287180.7","vol_ccy":"428718.07","vol_ccy_quote":"1336180455.23227","confirm":1},{"ts":1767873600000,"open":"3118.96","high":"3119.36","low":"3052.48","close":"3102.5","volume":"11294125.79","vol_ccy":"1129412.579","vol_ccy_quote":"3484469073.86462","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3137.97","low":"3088.59","close":"3109.8","volume":"5219401.17","vol_ccy":"521940.117","vol_ccy_quote":"1626282790.60135","confirm":1},{"ts":1767902400000,"open":"3109.79","high":"3129.66","low":"3087.22","close":"3105.3","volume":"1850497.4","vol_ccy":"185049.74","vol_ccy_quote":"575053515.81126","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3147","low":"3080.01","close":"3118.47","volume":"4430665.08","vol_ccy":"443066.508","vol_ccy_quote":"1378944359.88942","confirm":1},{"ts":1767931200000,"open":"3118.48","high":"3124","low":"3108.6","close":"3109.44","volume":"1536557.58","vol_ccy":"153655.758","vol_ccy_quote":"478919358.59904","confirm":1},{"ts":1767945600000,"open":"3109.45","high":"3114","low":"3065.96","close":"3088.85","volume":"4631625.36","vol_ccy":"463162.536","vol_ccy_quote":"1431130198.03368","confirm":1},{"ts":1767960000000,"open":"3088.85","high":"3141.67","low":"3057","close":"3111.09","volume":"10959469.37","vol_ccy":"1095946.937","vol_ccy_quote":"3395294934.50141","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3144.5","low":"3067.32","close":"3078.86","volume":"6104833.38","vol_ccy":"610483.338","vol_ccy_quote":"1896818169.96571","confirm":1},{"ts":1767988800000,"open":"3078.85","high":"3094","low":"3063.57","close":"3087.19","volume":"2104635.23","vol_ccy":"210463.523","vol_ccy_quote":"648560225.95743","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3094.37","low":"3078.37","close":"3085.79","volume":"1259943.77","vol_ccy":"125994.377","vol_ccy_quote":"388760202.14694","confirm":1},{"ts":1768017600000,"open":"3085.79","high":"3092.44","low":"3076.58","close":"3091.32","volume":"1045617.65","vol_ccy":"104561.765","vol_ccy_quote":"322620788.60364","confirm":1},{"ts":1768032000000,"open":"3091.33","high":"3103.26","low":"3086","close":"3095.36","volume":"1159511.05","vol_ccy":"115951.105","vol_ccy_quote":"358791561.64686","confirm":1},{"ts":1768046400000,"open":"3095.36","high":"3101.87","low":"3087","close":"3093.85","volume":"950386.1","vol_ccy":"95038.61","vol_ccy_quote":"294008073.23142","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3097.65","low":"3088.65","close":"3090.82","volume":"566530.38","vol_ccy":"56653.038","vol_ccy_quote":"175227086.79514","confirm":1},{"ts":1768075200000,"open":"3090.81","high":"3092.22","low":"3077.23","close":"3085.8","volume":"977694.86","vol_ccy":"97769.486","vol_ccy_quote":"301623428.79067","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3096.2","low":"3083.2","close":"3095.25","volume":"733173.56","vol_ccy":"73317.356","vol_ccy_quote":"226667329.81762","confirm":1},{"ts":1768104000000,"open":"3095.32","high":"3101.26","low":"3088.6","close":"3093.81","volume":"903346.27","vol_ccy":"90334.627","vol_ccy_quote":"279623962.07277","confirm":1},{"ts":1768118400000,"open":"3093.8","high":"3109.39","low":"3091.53","close":"3103.99","volume":"1361028.64","vol_ccy":"136102.864","vol_ccy_quote":"422253391.77971","confirm":1},{"ts":1768132800000,"open":"3104","high":"3130","low":"3103.41","close":"3116.89","volume":"3360344.22","vol_ccy":"336034.422","vol_ccy_quote":"1046967959.21091","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3146.2","low":"3114.33","close":"3123.4","volume":"3334791.17","vol_ccy":"333479.117","vol_ccy_quote":"1043772530.84858","confirm":1},{"ts":1768161600000,"open":"3123.34","high":"3126.4","low":"3091","close":"3121.58","volume":"3077144.84","vol_ccy":"307714.484","vol_ccy_quote":"956899310.6309","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3170.85","low":"3095.01","close":"3151.31","volume":"7144300.11","vol_ccy":"714430.011","vol_ccy_quote":"2243650066.2783","confirm":1},{"ts":1768190400000,"open":"3151.31","high":"3165.96","low":"3131.75","close":"3134.02","volume":"3094386.34","vol_ccy":"309438.634","vol_ccy_quote":"974928593.8803","confirm":1},{"ts":1768204800000,"open":"3134.02","high":"3146.92","low":"3099.26","close":"3113.83","volume":"5500013.07","vol_ccy":"550001.307","vol_ccy_quote":"1714135363.90405","confirm":1},{"ts":1768219200000,"open":"3113.83","high":"3131.95","low":"3063.06","close":"3128.31","volume":"8327876.19","vol_ccy":"832787.619","vol_ccy_quote":"2582056023.76259","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3145.81","low":"3081.28","close":"3120.45","volume":"6180626.56","vol_ccy":"618062.656","vol_ccy_quote":"1925144546.79325","confirm":1},{"ts":1768248000000,"open":"3120.45","high":"3127","low":"3083.1","close":"3093.94","volume":"2397864.62","vol_ccy":"239786.462","vol_ccy_quote":"743275258.11625","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3118.35","low":"3090","close":"3114.75","volume":"2109742.14","vol_ccy":"210974.214","vol_ccy_quote":"654904579.59392","confirm":1},{"ts":1768276800000,"open":"3114.72","high":"3145.63","low":"3110.7","close":"3120.86","volume":"3796304.49","vol_ccy":"379630.449","vol_ccy_quote":"1188154647.92606","confirm":1},{"ts":1768291200000,"open":"3120.86","high":"3147.5","low":"3120.72","close":"3132.74","volume":"2567317.66","vol_ccy":"256731.766","vol_ccy_quote":"804959981.15491","confirm":1},{"ts":1768305600000,"open":"3132.75","high":"3187.88","low":"3127.85","close":"3182.57","volume":"9484106.41","vol_ccy":"948410.641","vol_ccy_quote":"2988681268.32654","confirm":1},{"ts":1768320000000,"open":"3182.57","high":"3218.4","low":"3170","close":"3214.39","volume":"6380238.75","vol_ccy":"638023.875","vol_ccy_quote":"2035721625.6926","confirm":1},{"ts":1768334400000,"open":"3214.39","high":"3398","low":"3188.52","close":"3324.06","volume":"10412118.09","vol_ccy":"1041211.809","vol_ccy_quote":"3424590764.39272","confirm":1},{"ts":1768348800000,"open":"3324.07","high":"3358.99","low":"3314","close":"3351.33","volume":"5208855.59","vol_ccy":"520885.559","vol_ccy_quote":"1736554159.97341","confirm":1},{"ts":1768363200000,"open":"3351.33","high":"3366.66","low":"3321.45","close":"3335","volume":"3703937.16","vol_ccy":"370393.716","vol_ccy_quote":"1236437312.0683","confirm":1},{"ts":1768377600000,"open":"3335","high":"3342.68","low":"3281.59","close":"3285.55","volume":"4412870.48","vol_ccy":"441287.048","vol_ccy_quote":"1460935407.98563","confirm":1},{"ts":1768392000000,"open":"3285.55","high":"3362.38","low":"3278.15","close":"3344.1","volume":"9697968.09","vol_ccy":"969796.809","vol_ccy_quote":"3227020560.25399","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3313.57","close":"3366.3","volume":"12023188.07","vol_ccy":"1202318.807","vol_ccy_quote":"4041085916.94326","confirm":1},{"ts":1768420800000,"open":"3366.3","high":"3394.25","low":"3344.41","close":"3352.97","volume":"3099057.37","vol_ccy":"309905.737","vol_ccy_quote":"1043212472.31923","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3353.87","low":"3272.37","close":"3284.85","volume":"5289450.59","vol_ccy":"528945.059","vol_ccy_quote":"1751146176.15449","confirm":1},{"ts":1768449600000,"open":"3284.86","high":"3333.93","low":"3283","close":"3328.34","volume":"3543853.04","vol_ccy":"354385.304","vol_ccy_quote":"1173288081.80023","confirm":1},{"ts":1768464000000,"open":"3328.33","high":"3378.84","low":"3317.64","close":"3348.21","volume":"6004361.08","vol_ccy":"600436.108","vol_ccy_quote":"2013593772.28936","confirm":1},{"ts":1768478400000,"open":"3348.2","high":"3383.22","low":"3285","close":"3329.86","volume":"10124567.19","vol_ccy":"1012456.719","vol_ccy_quote":"3381004955.5334","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3336.45","low":"3272.46","close":"3294.27","volume":"6516175.56","vol_ccy":"651617.556","vol_ccy_quote":"2154037400.85421","confirm":1},{"ts":1768507200000,"open":"3294.26","high":"3323.15","low":"3275.22","close":"3317.38","volume":"2447412.35","vol_ccy":"244741.235","vol_ccy_quote":"807682785.12373","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3326","low":"3290.02","close":"3293.71","volume":"2692997.23","vol_ccy":"269299.723","vol_ccy_quote":"890543010.35669","confirm":1},{"ts":1768536000000,"open":"3293.71","high":"3316.29","low":"3276","close":"3308.06","volume":"3823241.01","vol_ccy":"382324.101","vol_ccy_quote":"1260660564.98586","confirm":1},{"ts":1768550400000,"open":"3308.06","high":"3319.31","low":"3292.25","close":"3300.78","volume":"2311912.96","vol_ccy":"231191.296","vol_ccy_quote":"764231935.6787","confirm":1},{"ts":1768564800000,"open":"3300.77","high":"3317.4","low":"3252","close":"3263.63","volume":"7643064.78","vol_ccy":"764306.478","vol_ccy_quote":"2511635308.827","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3287.99","low":"3258","close":"3275.32","volume":"3741984.8","vol_ccy":"374198.48","vol_ccy_quote":"1225403676.65206","confirm":1},{"ts":1768593600000,"open":"3275.33","high":"3298.72","low":"3262.04","close":"3294.7","volume":"1979458.8","vol_ccy":"197945.88","vol_ccy_quote":"650526358.38995","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3295.97","low":"3282","close":"3287.77","volume":"1106196.41","vol_ccy":"110619.641","vol_ccy_quote":"363825372.42673","confirm":1},{"ts":1768622400000,"open":"3287.78","high":"3292.6","low":"3284.94","close":"3289.7","volume":"760053.34","vol_ccy":"76005.334","vol_ccy_quote":"249966984.43038","confirm":1},{"ts":1768636800000,"open":"3289.7","high":"3303.83","low":"3287.36","close":"3300.85","volume":"1637436.84","vol_ccy":"163743.684","vol_ccy_quote":"539826421.26157","confirm":1},{"ts":1768651200000,"open":"3300.85","high":"3329.3","low":"3297.75","close":"3328.01","volume":"3317530.47","vol_ccy":"331753.047","vol_ccy_quote":"1099431645.6414","confirm":1},{"ts":1768665600000,"open":"3328","high":"3328.95","low":"3310.25","close":"3315.02","volume":"2178754.84","vol_ccy":"217875.484","vol_ccy_quote":"722783129.62846","confirm":1},{"ts":1768680000000,"open":"3315.02","high":"3318.7","low":"3293.1","close":"3308.82","volume":"1241842.41","vol_ccy":"124184.241","vol_ccy_quote":"410546605.95805","confirm":1},{"ts":1768694400000,"open":"3308.81","high":"3318.88","low":"3295","close":"3314.7","volume":"1692845.82","vol_ccy":"169284.582","vol_ccy_quote":"559496440.00756","confirm":1},{"ts":1768708800000,"open":"3314.69","high":"3316.74","low":"3304.44","close":"3305.63","volume":"986273.41","vol_ccy":"98627.341","vol_ccy_quote":"326553962.27842","confirm":1},{"ts":1768723200000,"open":"3305.64","high":"3324.58","low":"3301.62","close":"3320.62","volume":"1571623.55","vol_ccy":"157162.355","vol_ccy_quote":"521313190.0108","confirm":1},{"ts":1768737600000,"open":"3320.62","high":"3346.99","low":"3312.5","close":"3332.34","volume":"3423337.81","vol_ccy":"342333.781","vol_ccy_quote":"1139725019.96056","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"3328.19","close":"3345.82","volume":"3290540.81","vol_ccy":"329054.081","vol_ccy_quote":"1102401389.64193","confirm":1},{"ts":1768766400000,"open":"3345.82","high":"3355.85","low":"3277.18","close":"3282.91","volume":"4451021.05","vol_ccy":"445102.105","vol_ccy_quote":"1475771686.70349","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"3172","close":"3210.35","volume":"12818479.32","vol_ccy":"1281847.932","vol_ccy_quote":"4124384327.04153","confirm":1},{"ts":1768795200000,"open":"3210.35","high":"3216","low":"3186","close":"3205.31","volume":"3260817.4","vol_ccy":"326081.74","vol_ccy_quote":"1043747687.38248","confirm":1},{"ts":1768809600000,"open":"3205.31","high":"3229","low":"3195","close":"3221.49","volume":"3169212.58","vol_ccy":"316921.258","vol_ccy_quote":"1018566437.79194","confirm":1},{"ts":1768824000000,"open":"3221.5","high":"3234","low":"3200","close":"3214.19","volume":"3211409.79","vol_ccy":"321140.979","vol_ccy_quote":"1032958812.46461","confirm":1},{"ts":1768838400000,"open":"3214.19","high":"3225.93","low":"3205.4","close":"3217.88","volume":"1746679.02","vol_ccy":"174667.902","vol_ccy_quote":"561797425.81324","confirm":1},{"ts":1768852800000,"open":"3217.88","high":"3224.03","low":"3164.36","close":"3188.01","volume":"3707654.75","vol_ccy":"370765.475","vol_ccy_quote":"1182748714.85568","confirm":1},{"ts":1768867200000,"open":"3188","high":"3199.86","low":"3174.01","close":"3187.41","volume":"3630005.42","vol_ccy":"363000.542","vol_ccy_quote":"1156997988.0482","confirm":1},{"ts":1768881600000,"open":"3187.41","high":"3188","low":"3107.32","close":"3121.56","volume":"9976970.15","vol_ccy":"997697.015","vol_ccy_quote":"3135541343.44827","confirm":1},{"ts":1768896000000,"open":"3121.57","high":"3122.26","low":"3082.33","close":"3107.75","volume":"6017044.4","vol_ccy":"601704.44","vol_ccy_quote":"1865191120.63153","confirm":1},{"ts":1768910400000,"open":"3107.75","high":"3113.48","low":"2993.03","close":"3030.62","volume":"15519839.76","vol_ccy":"1551983.976","vol_ccy_quote":"4732805262.00413","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3041.76","low":"2977.45","close":"2994.9","volume":"6445865.53","vol_ccy":"644586.553","vol_ccy_quote":"1935552057.75611","confirm":1},{"ts":1768939200000,"open":"2994.91","high":"3006.14","low":"2891","close":"2938.28","volume":"5837444.69","vol_ccy":"583744.469","vol_ccy_quote":"1725052474.15773","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"2983.47","low":"2919.59","close":"2980.34","volume":"3921608.96","vol_ccy":"392160.896","vol_ccy_quote":"1160452626.52524","confirm":1},{"ts":1768968000000,"open":"2980.34","high":"3000.77","low":"2964.14","close":"2968.65","volume":"3642099.22","vol_ccy":"364209.922","vol_ccy_quote":"1086184284.0554","confirm":1},{"ts":1768982400000,"open":"2968.64","high":"2973.69","low":"2935","close":"2942.19","volume":"3571900.3","vol_ccy":"357190.03","vol_ccy_quote":"1056627837.99984","confirm":1},{"ts":1768996800000,"open":"2942.18","high":"3026.61","low":"2901.3","close":"3000.96","volume":"15519761.63","vol_ccy":"1551976.163","vol_ccy_quote":"4594760980.92603","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3068.34","low":"2863.7","close":"3053.99","volume":"19021476.77","vol_ccy":"1902147.677","vol_ccy_quote":"5597622308.2772","confirm":1},{"ts":1769025600000,"open":"3054","high":"3056.47","low":"2970.35","close":"2980.51","volume":"6312809.5","vol_ccy":"631280.95","vol_ccy_quote":"1904575453.81013","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3036.88","low":"2978.7","close":"3011.98","volume":"4339132.13","vol_ccy":"433913.213","vol_ccy_quote":"1307312607.63244","confirm":1},{"ts":1769054400000,"open":"3011.97","high":"3026.63","low":"2998.55","close":"2999.39","volume":"2125572.16","vol_ccy":"212557.216","vol_ccy_quote":"640731848.0936","confirm":1},{"ts":1769068800000,"open":"2999.38","high":"3015","low":"2976.15","close":"2985.02","volume":"3640785.1","vol_ccy":"364078.51","vol_ccy_quote":"1091247943.39417","confirm":1},{"ts":1769083200000,"open":"2985.01","high":"3009.42","low":"2904.08","close":"2940.26","volume":"11884126.94","vol_ccy":"1188412.694","vol_ccy_quote":"3510726630.7912","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"2971.66","low":"2921.73","close":"2952.16","volume":"5563732.74","vol_ccy":"556373.274","vol_ccy_quote":"1638944239.00987","confirm":1},{"ts":1769112000000,"open":"2952.16","high":"2958.44","low":"2929.06","close":"2951.07","volume":"2245909.53","vol_ccy":"224590.953","vol_ccy_quote":"661359882.64834","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"2970.56","low":"2944.7","close":"2962.83","volume":"2230608.43","vol_ccy":"223060.843","vol_ccy_quote":"659944810.17051","confirm":1},{"ts":1769140800000,"open":"2962.83","high":"2983.56","low":"2934.01","close":"2946.63","volume":"4585794.68","vol_ccy":"458579.468","vol_ccy_quote":"1356222375.70236","confirm":1},{"ts":1769155200000,"open":"2946.64","high":"2949.75","low":"2913","close":"2939.36","volume":"4135467.73","vol_ccy":"413546.773","vol_ccy_quote":"1211347209.47839","confirm":1},{"ts":1769169600000,"open":"2939.35","high":"2965","low":"2890.06","close":"2950.96","volume":"8148324.47","vol_ccy":"814832.447","vol_ccy_quote":"2383152518.50285","confirm":1},{"ts":1769184000000,"open":"2950.96","high":"3017.96","low":"2937","close":"2958.39","volume":"9679992.63","vol_ccy":"967999.263","vol_ccy_quote":"2880936446.30102","confirm":1},{"ts":1769198400000,"open":"2958.39","high":"2962.94","low":"2927.79","close":"2954.99","volume":"2249852.37","vol_ccy":"224985.237","vol_ccy_quote":"663023160.08214","confirm":1},{"ts":1769212800000,"open":"2954.99","high":"2968.76","low":"2948.1","close":"2960.85","volume":"1164731.66","vol_ccy":"116473.166","vol_ccy_quote":"344535315.69034","confirm":1},{"ts":1769227200000,"open":"2960.84","high":"2965.37","low":"2952.5","close":"2955.72","volume":"1032250.16","vol_ccy":"103225.016","vol_ccy_quote":"305463721.16977","confirm":1},{"ts":1769241600000,"open":"2955.71","high":"2963.49","low":"2953.87","close":"2959.46","volume":"697502.27","vol_ccy":"69750.227","vol_ccy_quote":"206448128.07834","confirm":1},{"ts":1769256000000,"open":"2959.46","high":"2966.8","low":"2941.58","close":"2955.06","volume":"1972843.4","vol_ccy":"197284.34","vol_ccy_quote":"583168494.67767","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2966.88","low":"2950.11","close":"2952.42","volume":"1491591.16","vol_ccy":"149159.116","vol_ccy_quote":"441187055.09849","confirm":1},{"ts":1769284800000,"open":"2952.42","high":"2963.19","low":"2947.18","close":"2952.05","volume":"615966.65","vol_ccy":"61596.665","vol_ccy_quote":"182030429.94251","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2959.12","low":"2935.02","close":"2941.02","volume":"1562955.92","vol_ccy":"156295.592","vol_ccy_quote":"460564333.54202","confirm":1},{"ts":1769313600000,"open":"2941.02","high":"2947.89","low":"2933.26","close":"2938.46","volume":"1250992.25","vol_ccy":"125099.225","vol_ccy_quote":"367929803.31843","confirm":1},{"ts":1769328000000,"open":"2938.46","high":"2947.53","low":"2918.68","close":"2936.25","volume":"2596888.13","vol_ccy":"259688.813","vol_ccy_quote":"761980836.42924","confirm":1},{"ts":1769342400000,"open":"2936.25","high":"2944.23","low":"2920.41","close":"2925.69","volume":"1974775.59","vol_ccy":"197477.559","vol_ccy_quote":"579207837.413","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"2926.43","low":"2794.15","close":"2810.76","volume":"13496312.12","vol_ccy":"1349631.212","vol_ccy_quote":"3861652181.05195","confirm":1},{"ts":1769371200000,"open":"2810.77","high":"2823.99","low":"2784","close":"2815.79","volume":"6045712.43","vol_ccy":"604571.243","vol_ccy_quote":"1695460680.5144","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"2897.69","low":"2811.13","close":"2849.59","volume":"7322676.33","vol_ccy":"732267.633","vol_ccy_quote":"2093436358.40987","confirm":1},{"ts":1769400000000,"open":"2849.58","high":"2909.9","low":"2848.5","close":"2902.74","volume":"4732922.79","vol_ccy":"473292.279","vol_ccy_quote":"1363354552.69511","confirm":1},{"ts":1769414400000,"open":"2902.74","high":"2934.45","low":"2878","close":"2891","volume":"5319092.94","vol_ccy":"531909.294","vol_ccy_quote":"1543611492.53315","confirm":1},{"ts":1769428800000,"open":"2891","high":"2950","low":"2872.01","close":"2897.99","volume":"11058357.61","vol_ccy":"1105835.761","vol_ccy_quote":"3218172029.26374","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"2935.43","low":"2883.29","close":"2922.01","volume":"5178608.64","vol_ccy":"517860.864","vol_ccy_quote":"1507220556.44611","confirm":1},{"ts":1769457600000,"open":"2922.01","high":"2944.99","low":"2893.68","close":"2928.74","volume":"3161189.97","vol_ccy":"316118.997","vol_ccy_quote":"924219259.43643","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"2947.98","low":"2911","close":"2939.4","volume":"2938618.07","vol_ccy":"293861.807","vol_ccy_quote":"861678769.01712","confirm":1},{"ts":1769486400000,"open":"2939.41","high":"2956.68","low":"2922.82","close":"2927.51","volume":"2562370.17","vol_ccy":"256237.017","vol_ccy_quote":"752692776.23523","confirm":1},{"ts":1769500800000,"open":"2927.52","high":"2931.6","low":"2897.82","close":"2916.04","volume":"2930493.8","vol_ccy":"293049.38","vol_ccy_quote":"853712965.55014","confirm":1},{"ts":1769515200000,"open":"2916.04","high":"2943","low":"2903.98","close":"2935.77","volume":"5881785.98","vol_ccy":"588178.598","vol_ccy_quote":"1718154610.41345","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"2998","low":"2916.51","close":"2979","volume":"12434350.95","vol_ccy":"1243435.095","vol_ccy_quote":"3683037206.24067","confirm":1},{"ts":1769544000000,"open":"2979","high":"3033.67","low":"2977.41","close":"3024.54","volume":"5896940.78","vol_ccy":"589694.078","vol_ccy_quote":"1777178602.45442","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3028","low":"2995.34","close":"3004.01","volume":"2820194.56","vol_ccy":"282019.456","vol_ccy_quote":"849247103.63166","confirm":1},{"ts":1769572800000,"open":"3004.01","high":"3017.11","low":"2990.94","close":"3003.78","volume":"3038905.98","vol_ccy":"303890.598","vol_ccy_quote":"912659651.04919","confirm":1},{"ts":1769587200000,"open":"3003.78","high":"3044.99","low":"2986","close":"3038.21","volume":"5530158.02","vol_ccy":"553015.802","vol_ccy_quote":"1667880754.30304","confirm":1},{"ts":1769601600000,"open":"3038.21","high":"3045.47","low":"2981.33","close":"3006.4","volume":"7443313.57","vol_ccy":"744331.357","vol_ccy_quote":"2245277607.81548","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3031","low":"2987.46","close":"3015.34","volume":"6170138.96","vol_ccy":"617013.896","vol_ccy_quote":"1856743416.39189","confirm":1},{"ts":1769630400000,"open":"3015.33","high":"3037","low":"2995.01","close":"3009.49","volume":"2801201.93","vol_ccy":"280120.193","vol_ccy_quote":"844835640.01212","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2942","close":"2951","volume":"6421727.09","vol_ccy":"642172.709","vol_ccy_quote":"1908783139.26252","confirm":1},{"ts":1769659200000,"open":"2950.99","high":"2964.29","low":"2935.8","close":"2960.3","volume":"2748369.84","vol_ccy":"274836.984","vol_ccy_quote":"811465554.46655","confirm":1},{"ts":1769673600000,"open":"2960.3","high":"2968.81","low":"2917.79","close":"2928.25","volume":"4616373.33","vol_ccy":"461637.333","vol_ccy_quote":"1357895041.72435","confirm":1},{"ts":1769688000000,"open":"2928.24","high":"2938.5","low":"2794.18","close":"2822.7","volume":"14008366.57","vol_ccy":"1400836.657","vol_ccy_quote":"4000535766.1729","confirm":1},{"ts":1769702400000,"open":"2822.71","high":"2858.83","low":"2752.48","close":"2796.13","volume":"13851676.83","vol_ccy":"1385167.683","vol_ccy_quote":"3884566395.57368","confirm":1},{"ts":1769716800000,"open":"2796.13","high":"2827.25","low":"2787.21","close":"2820.95","volume":"2746868","vol_ccy":"274686.8","vol_ccy_quote":"771370107.61352","confirm":1},{"ts":1769731200000,"open":"2820.94","high":"2827.66","low":"2670","close":"2739.43","volume":"12307895.59","vol_ccy":"1230789.559","vol_ccy_quote":"3376072649.46919","confirm":1},{"ts":1769745600000,"open":"2739.44","high":"2774","low":"2694.03","close":"2738.7","volume":"7069783.29","vol_ccy":"706978.329","vol_ccy_quote":"1934138114.38863","confirm":1},{"ts":1769760000000,"open":"2738.71","high":"2767.92","low":"2708.3","close":"2758.29","volume":"5397506.57","vol_ccy":"539750.657","vol_ccy_quote":"1475639966.36348","confirm":1},{"ts":1769774400000,"open":"2758.29","high":"2765.71","low":"2691.58","close":"2727.54","volume":"10540668.34","vol_ccy":"1054066.834","vol_ccy_quote":"2881470441.04353","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2759.9","low":"2633.66","close":"2740.99","volume":"14157435.07","vol_ccy":"1415743.507","vol_ccy_quote":"3835432736.29982","confirm":1},{"ts":1769803200000,"open":"2740.99","high":"2741.44","low":"2662.81","close":"2705.47","volume":"6465105.36","vol_ccy":"646510.536","vol_ccy_quote":"1742743864.36444","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2682.79","close":"2694.27","volume":"2247253.97","vol_ccy":"224725.397","vol_ccy_quote":"606779558.92342","confirm":1},{"ts":1769832000000,"open":"2694.27","high":"2703.83","low":"2666.18","close":"2678.99","volume":"2899060.72","vol_ccy":"289906.072","vol_ccy_quote":"779094124.6272","confirm":1},{"ts":1769846400000,"open":"2678.98","high":"2682.44","low":"2606.74","close":"2639.11","volume":"8719902.28","vol_ccy":"871990.228","vol_ccy_quote":"2304487422.68706","confirm":1},{"ts":1769860800000,"open":"2639.1","high":"2643.38","low":"2495.28","close":"2532.6","volume":"16872781.99","vol_ccy":"1687278.199","vol_ccy_quote":"4328456684.05577","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"2237","close":"2381.49","volume":"37420222.86","vol_ccy":"3742022.286","vol_ccy_quote":"9016964196.2835","confirm":1},{"ts":1769889600000,"open":"2381.5","high":"2472.83","low":"2352","close":"2450.74","volume":"8943564.38","vol_ccy":"894356.438","vol_ccy_quote":"2153188675.93066","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"2427.53","close":"2444.24","volume":"4671716.85","vol_ccy":"467171.685","vol_ccy_quote":"1143740476.00267","confirm":1},{"ts":1769918400000,"open":"2444.24","high":"2453.54","low":"2391.64","close":"2410.31","volume":"6254938.44","vol_ccy":"625493.844","vol_ccy_quote":"1516496891.36382","confirm":1},{"ts":1769932800000,"open":"2410.31","high":"2438","low":"2374.55","close":"2410.89","volume":"8266126.28","vol_ccy":"826612.628","vol_ccy_quote":"1989380785.72188","confirm":1},{"ts":1769947200000,"open":"2410.89","high":"2411.59","low":"2285.15","close":"2314.74","volume":"15127558.25","vol_ccy":"1512755.825","vol_ccy_quote":"3550915420.67076","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2377.86","low":"2282.38","close":"2319.67","volume":"11629113.69","vol_ccy":"1162911.369","vol_ccy_quote":"2701582012.26455","confirm":1},{"ts":1769976000000,"open":"2319.66","high":"2349","low":"2218","close":"2269.4","volume":"11925685.2","vol_ccy":"1192568.52","vol_ccy_quote":"2722588548.99618","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2323.34","low":"2162.32","close":"2237.65","volume":"18176673.47","vol_ccy":"1817667.347","vol_ccy_quote":"4075314627.55387","confirm":1},{"ts":1770004800000,"open":"2237.66","high":"2267.93","low":"2155","close":"2227.3","volume":"18941656.15","vol_ccy":"1894165.615","vol_ccy_quote":"4193182633.44389","confirm":1},{"ts":1770019200000,"open":"2227.3","high":"2318.64","low":"2227.3","close":"2281.42","volume":"11800298.94","vol_ccy":"1180029.894","vol_ccy_quote":"2684124345.96272","confirm":1},{"ts":1770033600000,"open":"2281.43","high":"2395.92","low":"2280.9","close":"2371.07","volume":"18114454.58","vol_ccy":"1811445.458","vol_ccy_quote":"4233898056.34472","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"2325.78","close":"2329.41","volume":"8610770.16","vol_ccy":"861077.016","vol_ccy_quote":"2028985865.68549","confirm":1},{"ts":1770062400000,"open":"2329.41","high":"2354.88","low":"2310.7","close":"2345.65","volume":"3933444.47","vol_ccy":"393344.447","vol_ccy_quote":"918136726.26839","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2358.96","low":"2281","close":"2342.45","volume":"7908480.94","vol_ccy":"790848.094","vol_ccy_quote":"1836395375.20431","confirm":1},{"ts":1770091200000,"open":"2342.46","high":"2354.28","low":"2297","close":"2322.08","volume":"6461544.99","vol_ccy":"646154.499","vol_ccy_quote":"1502672052.10762","confirm":1},{"ts":1770105600000,"open":"2322.09","high":"2332.06","low":"2260.09","close":"2275.57","volume":"8709551.15","vol_ccy":"870955.115","vol_ccy_quote":"1995749828.56518","confirm":1},{"ts":1770120000000,"open":"2275.56","high":"2316.51","low":"2250.07","close":"2302.14","volume":"14647746.49","vol_ccy":"1464774.649","vol_ccy_quote":"3349609418.34104","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2302.72","low":"2106.73","close":"2204.18","volume":"31124181.28","vol_ccy":"3112418.128","vol_ccy_quote":"6816603497.12135","confirm":1},{"ts":1770148800000,"open":"2204.18","high":"2344","low":"2186.53","close":"2232.41","volume":"15469266.28","vol_ccy":"1546926.628","vol_ccy_quote":"3508454105.80011","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2295.12","low":"2222.22","close":"2282.24","volume":"7518730.1","vol_ccy":"751873.01","vol_ccy_quote":"1701351043.36325","confirm":1},{"ts":1770177600000,"open":"2282.25","high":"2292.2","low":"2253.95","close":"2282.85","volume":"5129436.47","vol_ccy":"512943.647","vol_ccy_quote":"1166559748.69367","confirm":1},{"ts":1770192000000,"open":"2282.84","high":"2285.43","low":"2225.84","close":"2253.71","volume":"7519090.53","vol_ccy":"751909.053","vol_ccy_quote":"1694631789.23958","confirm":1},{"ts":1770206400000,"open":"2253.72","high":"2262.09","low":"2135.08","close":"2150.65","volume":"19395501.23","vol_ccy":"1939550.123","vol_ccy_quote":"4250403131.0324","confirm":1},{"ts":1770220800000,"open":"2150.64","high":"2196.69","low":"2073.83","close":"2187.65","volume":"27350939.07","vol_ccy":"2735093.907","vol_ccy_quote":"5820294857.85817","confirm":1},{"ts":1770235200000,"open":"2187.65","high":"2192","low":"2085.81","close":"2146.9","volume":"9168917.5","vol_ccy":"916891.75","vol_ccy_quote":"1964301765.73165","confirm":1},{"ts":1770249600000,"open":"2146.89","high":"2173.66","low":"2097.21","close":"2109.39","volume":"11552260.03","vol_ccy":"1155226.003","vol_ccy_quote":"2466993817.32187","confirm":1},{"ts":1770264000000,"open":"2109.4","high":"2124.81","low":"2066.5","close":"2090.47","volume":"16399736.02","vol_ccy":"1639973.602","vol_ccy_quote":"3439795156.7444","confirm":1},{"ts":1770278400000,"open":"2090.48","high":"2149.46","low":"2060","close":"2078.87","volume":"13383000.04","vol_ccy":"1338300.004","vol_ccy_quote":"2815222681.02646","confirm":1},{"ts":1770292800000,"open":"2078.88","high":"2106.62","low":"1925.35","close":"1959.5","volume":"34823558.65","vol_ccy":"3482355.865","vol_ccy_quote":"7029809372.17862","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2017.39","low":"1911.62","close":"1927.7","volume":"23072402.16","vol_ccy":"2307240.216","vol_ccy_quote":"4521566454.69354","confirm":1},{"ts":1770321600000,"open":"1927.71","high":"1941.86","low":"1815.01","close":"1825.83","volume":"26815398.73","vol_ccy":"2681539.873","vol_ccy_quote":"5008060551.92229","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"1947.6","low":"1740","close":"1891.44","volume":"26950735.68","vol_ccy":"2695073.568","vol_ccy_quote":"5002674553.6925","confirm":1},{"ts":1770350400000,"open":"1891.44","high":"1975.44","low":"1885.2","close":"1898.56","volume":"12889747.97","vol_ccy":"1288974.797","vol_ccy_quote":"2476955908.89815","confirm":1},{"ts":1770364800000,"open":"1898.55","high":"1939.47","low":"1865.22","close":"1931.65","volume":"11862365.4","vol_ccy":"1186236.54","vol_ccy_quote":"2258786167.98168","confirm":1},{"ts":1770379200000,"open":"1931.64","high":"2003.3","low":"1913.64","close":"1979.36","volume":"16199208.14","vol_ccy":"1619920.814","vol_ccy_quote":"3179852726.03214","confirm":1},{"ts":1770393600000,"open":"1979.37","high":"2089.72","low":"1969.38","close":"2064.72","volume":"19653492.8","vol_ccy":"1965349.28","vol_ccy_quote":"4013496239.30033","confirm":1},{"ts":1770408000000,"open":"2064.73","high":"2093.49","low":"2040.95","close":"2062.5","volume":"6977312.48","vol_ccy":"697731.248","vol_ccy_quote":"1440738858.86255","confirm":1},{"ts":1770422400000,"open":"2062.49","high":"2085","low":"2032","close":"2079.26","volume":"6479349","vol_ccy":"647934.9","vol_ccy_quote":"1333286705.85696","confirm":1},{"ts":1770436800000,"open":"2079.25","high":"2118.53","low":"1993.55","close":"2026.5","volume":"15500904.02","vol_ccy":"1550090.402","vol_ccy_quote":"3188722622.50798","confirm":1},{"ts":1770451200000,"open":"2026.5","high":"2031.86","low":"1998.86","close":"2017.97","volume":"6361215.17","vol_ccy":"636121.517","vol_ccy_quote":"1282273776.32951","confirm":1},{"ts":1770465600000,"open":"2017.97","high":"2075.8","low":"2007.98","close":"2051.49","volume":"11336826.55","vol_ccy":"1133682.655","vol_ccy_quote":"2314543358.75211","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2130","low":"2002.94","close":"2090.26","volume":"27139092.22","vol_ccy":"2713909.222","vol_ccy_quote":"5596037713.63149","confirm":1},{"ts":1770494400000,"open":"2090.25","high":"2117.95","low":"2072","close":"2086.09","volume":"3384602.84","vol_ccy":"338460.284","vol_ccy_quote":"709195404.96652","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2106.72","low":"2075.49","close":"2077.92","volume":"3553664.55","vol_ccy":"355366.455","vol_ccy_quote":"742097140.86699","confirm":1},{"ts":1770523200000,"open":"2077.92","high":"2089","low":"2065","close":"2083.8","volume":"3867170.4","vol_ccy":"386717.04","vol_ccy_quote":"803700927.31889","confirm":1},{"ts":1770537600000,"open":"2083.79","high":"2136.89","low":"2077.02","close":"2130.79","volume":"9581991.76","vol_ccy":"958199.176","vol_ccy_quote":"2019751059.5822","confirm":1},{"ts":1770552000000,"open":"2130.8","high":"2144.89","low":"2096.05","close":"2107.47","volume":"7151160.87","vol_ccy":"715116.087","vol_ccy_quote":"1518273530.393","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2129.39","low":"2071.39","close":"2125.97","volume":"6055372.64","vol_ccy":"605537.264","vol_ccy_quote":"1271050534.91714","confirm":1},{"ts":1770580800000,"open":"2125.98","high":"2151.45","low":"2070","close":"2088.97","volume":"6315308.62","vol_ccy":"631530.862","vol_ccy_quote":"1329547488.55155","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2102.57","low":"2053.59","close":"2099.14","volume":"6908682","vol_ccy":"690868.2","vol_ccy_quote":"1437227105.08479","confirm":1},{"ts":1770609600000,"open":"2099.15","high":"2101","low":"2063.01","close":"2064.93","volume":"3937723.5","vol_ccy":"393772.35","vol_ccy_quote":"819799914.18599","confirm":1},{"ts":1770624000000,"open":"2064.92","high":"2069.96","low":"2012.27","close":"2027.76","volume":"9651384.14","vol_ccy":"965138.414","vol_ccy_quote":"1966336505.30348","confirm":1},{"ts":1770638400000,"open":"2027.76","high":"2072.59","low":"2007.59","close":"2060.31","volume":"12249263.52","vol_ccy":"1224926.352","vol_ccy_quote":"2498379827.03731","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2143","low":"2046.24","close":"2130.22","volume":"12085283.61","vol_ccy":"1208528.361","vol_ccy_quote":"2543468014.22179","confirm":1},{"ts":1770667200000,"open":"2130.24","high":"2149.57","low":"2086.85","close":"2104.2","volume":"5183763.23","vol_ccy":"518376.323","vol_ccy_quote":"1098526462.13167","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2124.67","low":"2051.07","close":"2064.3","volume":"5887445.07","vol_ccy":"588744.507","vol_ccy_quote":"1230587836.53136","confirm":1},{"ts":1770696000000,"open":"2064.29","high":"2074.14","low":"1997.21","close":"2007.3","volume":"9656086.23","vol_ccy":"965608.623","vol_ccy_quote":"1960932411.29463","confirm":1},{"ts":1770710400000,"open":"2007.3","high":"2029.87","low":"1994.16","close":"2002.29","volume":"6378173.61","vol_ccy":"637817.361","vol_ccy_quote":"1283349274.1996","confirm":1},{"ts":1770724800000,"open":"2002.3","high":"2040.12","low":"1985.47","close":"2021.63","volume":"12195306.77","vol_ccy":"1219530.677","vol_ccy_quote":"2455722488.10341","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2046.66","low":"1994.01","close":"2017.18","volume":"6916750.67","vol_ccy":"691675.067","vol_ccy_quote":"1398076550.93354","confirm":1},{"ts":1770753600000,"open":"2017.19","high":"2021.99","low":"1995.58","close":"2021.85","volume":"2308192.88","vol_ccy":"230819.288","vol_ccy_quote":"464057489.23631","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2031.6","low":"1996.2","close":"2008.65","volume":"3977638.61","vol_ccy":"397763.861","vol_ccy_quote":"802395835.13207","confirm":1},{"ts":1770782400000,"open":"2008.64","high":"2010.4","low":"1937.16","close":"1949.98","volume":"11446829.07","vol_ccy":"1144682.907","vol_ccy_quote":"2249876736.80002","confirm":1},{"ts":1770796800000,"open":"1949.97","high":"1956","low":"1930.15","close":"1952.31","volume":"6075495.98","vol_ccy":"607549.598","vol_ccy_quote":"1181180345.36359","confirm":1},{"ts":1770811200000,"open":"1952.3","high":"2015.15","low":"1901.33","close":"1928.06","volume":"20742747.24","vol_ccy":"2074274.724","vol_ccy_quote":"4052276412.86177","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"1958.78","low":"1908.01","close":"1951.29","volume":"10178061.91","vol_ccy":"1017806.191","vol_ccy_quote":"1968467712.80899","confirm":1},{"ts":1770840000000,"open":"1951.29","high":"1987.26","low":"1930","close":"1940.25","volume":"5152195.27","vol_ccy":"515219.527","vol_ccy_quote":"1007888088.27191","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"1977.1","low":"1940.26","close":"1967.68","volume":"4271834.76","vol_ccy":"427183.476","vol_ccy_quote":"838243697.44113","confirm":1},{"ts":1770868800000,"open":"1967.68","high":"1982.5","low":"1952.13","close":"1967.2","volume":"4797904.36","vol_ccy":"479790.436","vol_ccy_quote":"944703555.79057","confirm":1},{"ts":1770883200000,"open":"1967.2","high":"2001.28","low":"1956.34","close":"1987.96","volume":"6564434.16","vol_ccy":"656443.416","vol_ccy_quote":"1300175301.36234","confirm":1},{"ts":1770897600000,"open":"1987.94","high":"1995.91","low":"1944.03","close":"1947.59","volume":"10145996.12","vol_ccy":"1014599.612","vol_ccy_quote":"2001868568.20001","confirm":1},{"ts":1770912000000,"open":"1947.6","high":"1949.18","low":"1895.34","close":"1924.59","volume":"13399930.8","vol_ccy":"1339993.08","vol_ccy_quote":"2570056714.04545","confirm":1},{"ts":1770926400000,"open":"1924.59","high":"1952.25","low":"1908.08","close":"1946.96","volume":"3137989.56","vol_ccy":"313798.956","vol_ccy_quote":"606113889.86729","confirm":1},{"ts":1770940800000,"open":"1946.96","high":"1957.86","low":"1926.19","close":"1952.73","volume":"4101452.94","vol_ccy":"410145.294","vol_ccy_quote":"797247693.92289","confirm":1},{"ts":1770955200000,"open":"1952.73","high":"1954.91","low":"1923.64","close":"1935.03","volume":"4954100.44","vol_ccy":"495410.044","vol_ccy_quote":"960566998.86837","confirm":1},{"ts":1770969600000,"open":"1935.04","high":"1969.65","low":"1933.01","close":"1959.36","volume":"5821345.02","vol_ccy":"582134.502","vol_ccy_quote":"1138438065.42692","confirm":1},{"ts":1770984000000,"open":"1959.37","high":"2049.93","low":"1951.68","close":"2033.86","volume":"17065470.33","vol_ccy":"1706547.033","vol_ccy_quote":"3410176812.42691","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2072.54","low":"2030.15","close":"2056.79","volume":"8907346.83","vol_ccy":"890734.683","vol_ccy_quote":"1831061034.00098","confirm":1},{"ts":1771012800000,"open":"2056.8","high":"2058.88","low":"2038.21","close":"2047.82","volume":"2306110.98","vol_ccy":"230611.098","vol_ccy_quote":"472663336.81497","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2056.87","low":"2041.05","close":"2053.52","volume":"1702402.64","vol_ccy":"170240.264","vol_ccy_quote":"349056736.69412","confirm":1},{"ts":1771041600000,"open":"2053.53","high":"2059.73","low":"2047.15","close":"2056.01","volume":"1840211.63","vol_ccy":"184021.163","vol_ccy_quote":"377849391.18749","confirm":1},{"ts":1771056000000,"open":"2056.01","high":"2107.55","low":"2056","close":"2098.2","volume":"7377001.63","vol_ccy":"737700.163","vol_ccy_quote":"1536875495.68779","confirm":1},{"ts":1771070400000,"open":"2098.19","high":"2099.1","low":"2063.19","close":"2086.4","volume":"6582862.45","vol_ccy":"658286.245","vol_ccy_quote":"1368640575.9569","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2090.11","low":"2066.71","close":"2087.67","volume":"3645527.58","vol_ccy":"364552.758","vol_ccy_quote":"758132138.52959","confirm":1},{"ts":1771099200000,"open":"2087.66","high":"2098.87","low":"2077.31","close":"2085.65","volume":"2381634.19","vol_ccy":"238163.419","vol_ccy_quote":"497353771.87962","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2089.64","low":"2035.12","close":"2058.4","volume":"7541153.14","vol_ccy":"754115.314","vol_ccy_quote":"1552083736.91496","confirm":1},{"ts":1771128000000,"open":"2058.4","high":"2102.8","low":"2058.4","close":"2090.92","volume":"6082051.1","vol_ccy":"608205.11","vol_ccy_quote":"1266793265.7495","confirm":1},{"ts":1771142400000,"open":"2090.92","high":"2096.52","low":"2053.06","close":"2061.29","volume":"4967244.78","vol_ccy":"496724.478","vol_ccy_quote":"1027027987.35631","confirm":1},{"ts":1771156800000,"open":"2061.29","high":"2069","low":"1990.62","close":"2010.41","volume":"10714204.11","vol_ccy":"1071420.411","vol_ccy_quote":"2161603104.31625","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2010.42","low":"1928","close":"1941.03","volume":"11390933.85","vol_ccy":"1139093.385","vol_ccy_quote":"2240026673.49393","confirm":1},{"ts":1771185600000,"open":"1941.03","high":"1975.25","low":"1933.01","close":"1965.39","volume":"4593206.98","vol_ccy":"459320.698","vol_ccy_quote":"898301685.59889","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"1980.54","low":"1946.01","close":"1957.83","volume":"3996519.05","vol_ccy":"399651.905","vol_ccy_quote":"784470978.66742","confirm":1},{"ts":1771214400000,"open":"1957.84","high":"1977.77","low":"1951.3","close":"1970.34","volume":"3928033.39","vol_ccy":"392803.339","vol_ccy_quote":"772122533.04016","confirm":1},{"ts":1771228800000,"open":"1970.34","high":"1993.77","low":"1955.78","close":"1975.37","volume":"5550037.47","vol_ccy":"555003.747","vol_ccy_quote":"1097189506.46406","confirm":1},{"ts":1771243200000,"open":"1975.38","high":"2024","low":"1935.87","close":"1955.8","volume":"14307881.92","vol_ccy":"1430788.192","vol_ccy_quote":"2829998691.43381","confirm":1},{"ts":1771257600000,"open":"1955.8","high":"1987.52","low":"1955.1","close":"1973.29","volume":"4975241.35","vol_ccy":"497524.135","vol_ccy_quote":"981549848.67706","confirm":1},{"ts":1771272000000,"open":"1973.29","high":"2003.55","low":"1970.04","close":"1997.28","volume":"3160275.1","vol_ccy":"316027.51","vol_ccy_quote":"629311040.38663","confirm":1},{"ts":1771286400000,"open":"1997.28","high":"2008.8","low":"1978.03","close":"1985.01","volume":"4193520.9","vol_ccy":"419352.09","vol_ccy_quote":"836832978.76848","confirm":1},{"ts":1771300800000,"open":"1985","high":"1998.23","low":"1963.41","close":"1984.66","volume":"3861060.84","vol_ccy":"386106.084","vol_ccy_quote":"764189198.96352","confirm":1},{"ts":1771315200000,"open":"1984.66","high":"1989.99","low":"1960.27","close":"1967.68","volume":"3460850.89","vol_ccy":"346085.089","vol_ccy_quote":"682492860.24846","confirm":1},{"ts":1771329600000,"open":"1967.67","high":"2002","low":"1940.01","close":"1967.53","volume":"11459104.91","vol_ccy":"1145910.491","vol_ccy_quote":"2254310831.41756","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2014.99","low":"1952.47","close":"1997.35","volume":"11062050.05","vol_ccy":"1106205.005","vol_ccy_quote":"2196434910.66704","confirm":1},{"ts":1771358400000,"open":"1997.36","high":"2003.65","low":"1985.63","close":"1990.91","volume":"2472803.06","vol_ccy":"247280.306","vol_ccy_quote":"493201397.29945","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"1999.55","low":"1967","close":"1995.61","volume":"4063040.12","vol_ccy":"406304.012","vol_ccy_quote":"806102333.66725","confirm":1},{"ts":1771387200000,"open":"1995.62","high":"2023","low":"1991.83","close":"2017","volume":"4009869.95","vol_ccy":"400986.995","vol_ccy_quote":"803784808.88659","confirm":1},{"ts":1771401600000,"open":"2017","high":"2038.33","low":"1975.6","close":"1980.2","volume":"6985904.79","vol_ccy":"698590.479","vol_ccy_quote":"1401293835.51158","confirm":1},{"ts":1771416000000,"open":"1980.2","high":"2009.46","low":"1953","close":"1984.46","volume":"11209333.7","vol_ccy":"1120933.37","vol_ccy_quote":"2218043983.97392","confirm":1},{"ts":1771430400000,"open":"1984.45","high":"1987.5","low":"1921.81","close":"1940.16","volume":"9959821.63","vol_ccy":"995982.163","vol_ccy_quote":"1949939288.68141","confirm":1},{"ts":1771444800000,"open":"1940.14","high":"1955.84","low":"1934.19","close":"1955.07","volume":"2566814.01","vol_ccy":"256681.401","vol_ccy_quote":"499050406.4444","confirm":1},{"ts":1771459200000,"open":"1955.07","high":"1973.65","low":"1949.27","close":"1971.42","volume":"2925197.71","vol_ccy":"292519.771","vol_ccy_quote":"574751393.7442","confirm":1},{"ts":1771473600000,"open":"1971.42","high":"1986.5","low":"1963","close":"1980.71","volume":"3635971.41","vol_ccy":"363597.141","vol_ccy_quote":"718371742.56737","confirm":1},{"ts":1771488000000,"open":"1980.7","high":"1981.62","low":"1946.57","close":"1948.81","volume":"4604707.21","vol_ccy":"460470.721","vol_ccy_quote":"904795788.93674","confirm":1},{"ts":1771502400000,"open":"1948.81","high":"1955.38","low":"1909.74","close":"1925.31","volume":"13760940.04","vol_ccy":"1376094.004","vol_ccy_quote":"2653539129.71872","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1947.12","low":"1905.69","close":"1939.97","volume":"7729416.13","vol_ccy":"772941.613","vol_ccy_quote":"1489353187.33232","confirm":1},{"ts":1771531200000,"open":"1939.97","high":"1951.98","low":"1933.47","close":"1948","volume":"2163081.18","vol_ccy":"216308.118","vol_ccy_quote":"420754968.48458","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1963.79","low":"1946.22","close":"1954.03","volume":"2886115.84","vol_ccy":"288611.584","vol_ccy_quote":"564168050.40497","confirm":1},{"ts":1771560000000,"open":"1954.04","high":"1968.04","low":"1928.72","close":"1959.59","volume":"5591599.51","vol_ccy":"559159.951","vol_ccy_quote":"1090518297.31106","confirm":1},{"ts":1771574400000,"open":"1959.59","high":"1973.11","low":"1939.43","close":"1943","volume":"4719168.71","vol_ccy":"471916.871","vol_ccy_quote":"924082450.40462","confirm":1},{"ts":1771588800000,"open":"1943","high":"1979.99","low":"1921.7","close":"1963","volume":"11792370.19","vol_ccy":"1179237.019","vol_ccy_quote":"2297502991.67458","confirm":1},{"ts":1771603200000,"open":"1963","high":"1980.96","low":"1938.02","close":"1962.7","volume":"8961046.66","vol_ccy":"896104.666","vol_ccy_quote":"1758017318.29108","confirm":1},{"ts":1771617600000,"open":"1962.7","high":"1974.18","low":"1960.6","close":"1967.7","volume":"1593686.19","vol_ccy":"159368.619","vol_ccy_quote":"313695312.9216","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1969.73","low":"1954.62","close":"1958.4","volume":"1785060.67","vol_ccy":"178506.067","vol_ccy_quote":"350381360.44185","confirm":1},{"ts":1771646400000,"open":"1958.4","high":"1965.36","low":"1955.15","close":"1961.99","volume":"1279928.99","vol_ccy":"127992.899","vol_ccy_quote":"251010984.77471","confirm":1},{"ts":1771660800000,"open":"1962","high":"1987.99","low":"1961.22","close":"1976.06","volume":"3831134.6","vol_ccy":"383113.46","vol_ccy_quote":"756687686.66787","confirm":1},{"ts":1771675200000,"open":"1976.05","high":"1995.75","low":"1967.75","close":"1987.04","volume":"4210663.04","vol_ccy":"421066.304","vol_ccy_quote":"835096636.68581","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1994.7","low":"1975.08","close":"1987.56","volume":"2650266.12","vol_ccy":"265026.612","vol_ccy_quote":"526254020.02627","confirm":1},{"ts":1771704000000,"open":"1987.57","high":"1990.5","low":"1966.76","close":"1972.67","volume":"2384716.01","vol_ccy":"238471.601","vol_ccy_quote":"471403143.49555","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1982.4","low":"1966.01","close":"1973.94","volume":"2502019.51","vol_ccy":"250201.951","vol_ccy_quote":"493652440.30653","confirm":1},{"ts":1771732800000,"open":"1973.94","high":"1978.57","low":"1970.08","close":"1975.14","volume":"1379197.03","vol_ccy":"137919.703","vol_ccy_quote":"272289516.12187","confirm":1},{"ts":1771747200000,"open":"1975.15","high":"1982.61","low":"1969.19","close":"1979.85","volume":"1759988.69","vol_ccy":"175998.869","vol_ccy_quote":"347805322.74087","confirm":1},{"ts":1771761600000,"open":"1979.85","high":"1980.59","low":"1942.29","close":"1952.89","volume":"7159875.62","vol_ccy":"715987.562","vol_ccy_quote":"1400751195.17023","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"1954.63","low":"1932.5","close":"1942.99","volume":"3076593.44","vol_ccy":"307659.344","vol_ccy_quote":"597589093.75146","confirm":1},{"ts":1771790400000,"open":"1943","high":"1960.62","low":"1939","close":"1956.92","volume":"1966492.76","vol_ccy":"196649.276","vol_ccy_quote":"383760186.48814","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"1957.56","low":"1845.02","close":"1861.58","volume":"16703968.61","vol_ccy":"1670396.861","vol_ccy_quote":"3139981723.79834","confirm":1},{"ts":1771819200000,"open":"1861.58","high":"1887.74","low":"1850.22","close":"1883.77","volume":"6065855.43","vol_ccy":"606585.543","vol_ccy_quote":"1134791371.38283","confirm":1},{"ts":1771833600000,"open":"1883.78","high":"1927.29","low":"1875.58","close":"1914.54","volume":"7893008.77","vol_ccy":"789300.877","vol_ccy_quote":"1503696689.03138","confirm":1},{"ts":1771848000000,"open":"1914.53","high":"1934.99","low":"1891.82","close":"1894.89","volume":"10051544.84","vol_ccy":"1005154.484","vol_ccy_quote":"1922295352.41128","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"1899.62","low":"1836.1","close":"1856.43","volume":"12186527.27","vol_ccy":"1218652.727","vol_ccy_quote":"2272974854.95242","confirm":1},{"ts":1771876800000,"open":"1856.43","high":"1869.82","low":"1846.1","close":"1855.63","volume":"3372557.22","vol_ccy":"337255.722","vol_ccy_quote":"626847793.00082","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"1868.68","low":"1810.41","close":"1830.93","volume":"10724840.03","vol_ccy":"1072484.003","vol_ccy_quote":"1971312358.25558","confirm":1},{"ts":1771905600000,"open":"1830.93","high":"1839.85","low":"1812.27","close":"1824.71","volume":"7417382.93","vol_ccy":"741738.293","vol_ccy_quote":"1353107795.03293","confirm":1},{"ts":1771920000000,"open":"1824.71","high":"1835.74","low":"1814.06","close":"1825.71","volume":"4568352.51","vol_ccy":"456835.251","vol_ccy_quote":"833201606.18593","confirm":1},{"ts":1771934400000,"open":"1825.71","high":"1849","low":"1794.49","close":"1846.16","volume":"12754728.75","vol_ccy":"1275472.875","vol_ccy_quote":"2326419102.22778","confirm":1},{"ts":1771948800000,"open":"1846.16","high":"1864.49","low":"1836.79","close":"1851.4","volume":"7718843.04","vol_ccy":"771884.304","vol_ccy_quote":"1430195648.03504","confirm":1},{"ts":1771963200000,"open":"1851.4","high":"1863.89","low":"1844.15","close":"1851.12","volume":"2552239.72","vol_ccy":"255223.972","vol_ccy_quote":"473289490.49797","confirm":1},{"ts":1771977600000,"open":"1851.12","high":"1945.97","low":"1845.36","close":"1905.62","volume":"12756599","vol_ccy":"1275659.9","vol_ccy_quote":"2430802144.69858","confirm":1},{"ts":1771992000000,"open":"1905.62","high":"1913.96","low":"1877.16","close":"1892.38","volume":"6183133.54","vol_ccy":"618313.354","vol_ccy_quote":"1171149006.47993","confirm":1},{"ts":1772006400000,"open":"1892.37","high":"1928","low":"1889.26","close":"1925.4","volume":"6375236.71","vol_ccy":"637523.671","vol_ccy_quote":"1218421060.21783","confirm":1},{"ts":1772020800000,"open":"1925.39","high":"2028.64","low":"1921.19","close":"2013.04","volume":"22922142.46","vol_ccy":"2292214.246","vol_ccy_quote":"4537445317.23563","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2087.95","low":"2012.5","close":"2070.44","volume":"18598645.59","vol_ccy":"1859864.559","vol_ccy_quote":"3824461103.88875","confirm":1},{"ts":1772049600000,"open":"2070.44","high":"2155.08","low":"2033.57","close":"2057.06","volume":"15005886.68","vol_ccy":"1500588.668","vol_ccy_quote":"3134703816.59515","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2076.61","low":"2039","close":"2054","volume":"6082165.53","vol_ccy":"608216.553","vol_ccy_quote":"1250657193.21762","confirm":1},{"ts":1772078400000,"open":"2053.99","high":"2083","low":"2051.07","close":"2052.7","volume":"5893079.57","vol_ccy":"589307.957","vol_ccy_quote":"1217587588.31251","confirm":1},{"ts":1772092800000,"open":"2052.71","high":"2084","low":"2044.24","close":"2056.86","volume":"6238411.8","vol_ccy":"623841.18","vol_ccy_quote":"1286703531.97114","confirm":1},{"ts":1772107200000,"open":"2056.86","high":"2077.7","low":"2010.49","close":"2032.77","volume":"13710172.67","vol_ccy":"1371017.267","vol_ccy_quote":"2803144382.33167","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2037.09","low":"1974.24","close":"2029.04","volume":"14592858.98","vol_ccy":"1459285.898","vol_ccy_quote":"2922360618.81383","confirm":1},{"ts":1772136000000,"open":"2028.98","high":"2040.92","low":"2016.16","close":"2026.65","volume":"3353586.57","vol_ccy":"335358.657","vol_ccy_quote":"680660730.59424","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2048.81","low":"1998.96","close":"2044.14","volume":"5610908.97","vol_ccy":"561090.897","vol_ccy_quote":"1134075459.04284","confirm":1},{"ts":1772164800000,"open":"2044.15","high":"2063.26","low":"2021.26","close":"2031.47","volume":"5734551.08","vol_ccy":"573455.108","vol_ccy_quote":"1171116997.39682","confirm":1},{"ts":1772179200000,"open":"2031.47","high":"2045","low":"1951.84","close":"1961.16","volume":"11859375.67","vol_ccy":"1185937.567","vol_ccy_quote":"2364958180.77543","confirm":1},{"ts":1772193600000,"open":"1961.17","high":"1968.61","low":"1937.48","close":"1947.32","volume":"11609707.43","vol_ccy":"1160970.743","vol_ccy_quote":"2266816505.97273","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"1947.89","low":"1906.15","close":"1920.22","volume":"10411052.65","vol_ccy":"1041105.265","vol_ccy_quote":"2004243902.40275","confirm":1},{"ts":1772222400000,"open":"1920.23","high":"1932.69","low":"1885.68","close":"1928.55","volume":"4609342.63","vol_ccy":"460934.263","vol_ccy_quote":"883345405.40253","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"1936.61","low":"1917.9","close":"1923.4","volume":"2702523.43","vol_ccy":"270252.343","vol_ccy_quote":"520934076.73592","confirm":1},{"ts":1772251200000,"open":"1923.4","high":"1930.71","low":"1833.21","close":"1865.45","volume":"16351177.52","vol_ccy":"1635117.752","vol_ccy_quote":"3063129921.9303","confirm":1},{"ts":1772265600000,"open":"1865.45","high":"1879.88","low":"1842.78","close":"1862.57","volume":"7903746.42","vol_ccy":"790374.642","vol_ccy_quote":"1470413984.10564","confirm":1},{"ts":1772280000000,"open":"1862.58","high":"1915.22","low":"1861.06","close":"1897.66","volume":"12650359.67","vol_ccy":"1265035.967","vol_ccy_quote":"2392681690.57294","confirm":1},{"ts":1772294400000,"open":"1897.67","high":"1954.63","low":"1882.62","close":"1946.08","volume":"9288511.36","vol_ccy":"928851.136","vol_ccy_quote":"1781976514.86646","confirm":1},{"ts":1772308800000,"open":"1946.07","high":"1984.58","low":"1937.11","close":"1963.27","volume":"7035268.45","vol_ccy":"703526.845","vol_ccy_quote":"1379176475.15202","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"2054.19","low":"1941.82","close":"2022.24","volume":"12319297.28","vol_ccy":"1231929.728","vol_ccy_quote":"2479195369.05932","confirm":1},{"ts":1772337600000,"open":"2022.24","high":"2030","low":"1988","close":"2006.3","volume":"6832503.55","vol_ccy":"683250.355","vol_ccy_quote":"1370605957.46811","confirm":1},{"ts":1772352000000,"open":"2006.3","high":"2009.58","low":"1970.53","close":"1982.43","volume":"6633271.81","vol_ccy":"663327.181","vol_ccy_quote":"1317429061.09597","confirm":1},{"ts":1772366400000,"open":"1982.42","high":"2028.26","low":"1967","close":"1992.52","volume":"9573552.59","vol_ccy":"957355.259","vol_ccy_quote":"1915351349.01367","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2009.63","low":"1945.73","close":"1952.89","volume":"11328360.94","vol_ccy":"1132836.094","vol_ccy_quote":"2238114855.35059","confirm":1},{"ts":1772395200000,"open":"1952.89","high":"1969.67","low":"1906.26","close":"1938.49","volume":"8328641.05","vol_ccy":"832864.105","vol_ccy_quote":"1607811580.82615","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"1988.8","low":"1936.02","close":"1971.29","volume":"8441776.06","vol_ccy":"844177.606","vol_ccy_quote":"1655395850.3774","confirm":1},{"ts":1772424000000,"open":"1971.3","high":"1983.54","low":"1924.06","close":"1940.32","volume":"6740577.12","vol_ccy":"674057.712","vol_ccy_quote":"1315611706.36184","confirm":1},{"ts":1772438400000,"open":"1940.33","high":"1967.27","low":"1917","close":"1946.71","volume":"9087713.77","vol_ccy":"908771.377","vol_ccy_quote":"1767321679.93405","confirm":1},{"ts":1772452800000,"open":"1946.7","high":"2064.94","low":"1920.16","close":"2046.44","volume":"22038083.13","vol_ccy":"2203808.313","vol_ccy_quote":"4390857962.16131","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2090.73","low":"2016.3","close":"2042.39","volume":"14257994.99","vol_ccy":"1425799.499","vol_ccy_quote":"2924464795.83058","confirm":1},{"ts":1772481600000,"open":"2042.39","high":"2057.99","low":"2023.19","close":"2026.4","volume":"4828046.12","vol_ccy":"482804.612","vol_ccy_quote":"984915904.88198","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2041.31","low":"1996.53","close":"2007.89","volume":"5718210.07","vol_ccy":"571821.007","vol_ccy_quote":"1153526642.009","confirm":1},{"ts":1772510400000,"open":"2007.89","high":"2019.03","low":"1985.55","close":"1995.38","volume":"5459632.04","vol_ccy":"545963.204","vol_ccy_quote":"1091430943.81165","confirm":1},{"ts":1772524800000,"open":"1995.38","high":"1999.84","low":"1938.18","close":"1960.2","volume":"12001860.7","vol_ccy":"1200186.07","vol_ccy_quote":"2353010099.0867","confirm":1},{"ts":1772539200000,"open":"1960.19","high":"1989.38","low":"1927.32","close":"1967.98","volume":"17242692.06","vol_ccy":"1724269.206","vol_ccy_quote":"3370669110.92791","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2012.96","low":"1957.4","close":"1985.31","volume":"14057356.55","vol_ccy":"1405735.655","vol_ccy_quote":"2786717464.61399","confirm":1},{"ts":1772568000000,"open":"1985.3","high":"2000.99","low":"1958.22","close":"1981.83","volume":"4059227.57","vol_ccy":"405922.757","vol_ccy_quote":"803009012.01701","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"1998","low":"1943.59","close":"1960","volume":"6444658.98","vol_ccy":"644465.898","vol_ccy_quote":"1269016210.6411","confirm":1},{"ts":1772596800000,"open":"1959.99","high":"2010","low":"1949.29","close":"2005.33","volume":"6847100.96","vol_ccy":"684710.096","vol_ccy_quote":"1354212141.61328","confirm":1},{"ts":1772611200000,"open":"2005.34","high":"2092.3","low":"1998.82","close":"2054.13","volume":"18259025.95","vol_ccy":"1825902.595","vol_ccy_quote":"3754044948.38549","confirm":1},{"ts":1772625600000,"open":"2054.13","high":"2160.25","low":"2035.6","close":"2149.66","volume":"22781069.04","vol_ccy":"2278106.904","vol_ccy_quote":"4770623549.06175","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2201.43","low":"2127.36","close":"2176.69","volume":"14180090","vol_ccy":"1418009","vol_ccy_quote":"3060834605.40039","confirm":1},{"ts":1772654400000,"open":"2176.69","high":"2179.06","low":"2115.59","close":"2126.27","volume":"5179152.6","vol_ccy":"517915.26","vol_ccy_quote":"1111872784.24489","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2141.48","low":"2106.04","close":"2119.11","volume":"5696723.56","vol_ccy":"569672.356","vol_ccy_quote":"1208975016.44109","confirm":1},{"ts":1772683200000,"open":"2119.1","high":"2143.33","low":"2094.38","close":"2104.09","volume":"6416683.35","vol_ccy":"641668.335","vol_ccy_quote":"1360038433.77768","confirm":1},{"ts":1772697600000,"open":"2104.1","high":"2163.49","low":"2092.06","close":"2136.9","volume":"9481396.41","vol_ccy":"948139.641","vol_ccy_quote":"2020751001.90022","confirm":1},{"ts":1772712000000,"open":"2136.9","high":"2142.48","low":"2066.18","close":"2086.12","volume":"13486041.25","vol_ccy":"1348604.125","vol_ccy_quote":"2839789006.33372","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2093.71","low":"2053","close":"2073.58","volume":"8994768.54","vol_ccy":"899476.854","vol_ccy_quote":"1863475939.98538","confirm":1},{"ts":1772740800000,"open":"2073.58","high":"2099","low":"2068.39","close":"2071.98","volume":"2981604.65","vol_ccy":"298160.465","vol_ccy_quote":"621190341.63068","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2092.93","low":"2060.02","close":"2083.08","volume":"3681871.89","vol_ccy":"368187.189","vol_ccy_quote":"765583701.41175","confirm":1},{"ts":1772769600000,"open":"2083.07","high":"2086.66","low":"2058.25","close":"2081.75","volume":"4920577.67","vol_ccy":"492057.767","vol_ccy_quote":"1019281768.6333","confirm":1},{"ts":1772784000000,"open":"2081.74","high":"2081.75","low":"2044.8","close":"2050","volume":"5822641.64","vol_ccy":"582264.164","vol_ccy_quote":"1199842024.92125","confirm":1},{"ts":1772798400000,"open":"2050","high":"2063.12","low":"1964.24","close":"1976.54","volume":"20220030.58","vol_ccy":"2022003.058","vol_ccy_quote":"4066322478.40203","confirm":1},{"ts":1772812800000,"open":"1976.53","high":"1992","low":"1954","close":"1982.78","volume":"6810951.24","vol_ccy":"681095.124","vol_ccy_quote":"1343481754.56379","confirm":1},{"ts":1772827200000,"open":"1982.78","high":"1990","low":"1967.77","close":"1977.79","volume":"2489353.43","vol_ccy":"248935.343","vol_ccy_quote":"492717668.74823","confirm":1},{"ts":1772841600000,"open":"1977.79","high":"1995","low":"1971.24","close":"1978.99","volume":"2594567.56","vol_ccy":"259456.756","vol_ccy_quote":"514235693.83298","confirm":1},{"ts":1772856000000,"open":"1979","high":"1983.93","low":"1962.29","close":"1982.25","volume":"2905564.59","vol_ccy":"290556.459","vol_ccy_quote":"573248173.73653","confirm":1},{"ts":1772870400000,"open":"1982.25","high":"1994.14","low":"1973.73","close":"1987.47","volume":"3049051.65","vol_ccy":"304905.165","vol_ccy_quote":"605130296.73303","confirm":1},{"ts":1772884800000,"open":"1987.47","high":"1990","low":"1969","close":"1980.32","volume":"3588774.14","vol_ccy":"358877.414","vol_ccy_quote":"710728459.93083","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"1982.93","low":"1946.15","close":"1954.18","volume":"3866798.28","vol_ccy":"386679.828","vol_ccy_quote":"759957510.93986","confirm":1},{"ts":1772913600000,"open":"1954.19","high":"1973.41","low":"1954","close":"1968.49","volume":"1761596.66","vol_ccy":"176159.666","vol_ccy_quote":"346225157.97546","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"1976.49","low":"1934.21","close":"1946.51","volume":"4057666.08","vol_ccy":"405766.608","vol_ccy_quote":"792671599.44533","confirm":1},{"ts":1772942400000,"open":"1946.51","high":"1959.84","low":"1928.39","close":"1953.84","volume":"3890585.09","vol_ccy":"389058.509","vol_ccy_quote":"757023017.93721","confirm":1},{"ts":1772956800000,"open":"1953.84","high":"1979.79","low":"1943","close":"1950.44","volume":"5252244.03","vol_ccy":"525224.403","vol_ccy_quote":"1030242167.90177","confirm":1},{"ts":1772971200000,"open":"1950.43","high":"1953.97","low":"1922.53","close":"1942.04","volume":"7334875.12","vol_ccy":"733487.512","vol_ccy_quote":"1422134286.81222","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"1968.94","low":"1926.02","close":"1963.45","volume":"4858409.53","vol_ccy":"485840.953","vol_ccy_quote":"945229761.52759","confirm":1},{"ts":1773000000000,"open":"1963.45","high":"1971.1","low":"1908","close":"1935.99","volume":"7523321.71","vol_ccy":"752332.171","vol_ccy_quote":"1458266583.27126","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"2006.35","low":"1928","close":"1976.67","volume":"10547793.52","vol_ccy":"1054779.352","vol_ccy_quote":"2074211687.31241","confirm":1},{"ts":1773028800000,"open":"1976.67","high":"2013.78","low":"1961.8","close":"1982.89","volume":"9323886.73","vol_ccy":"932388.673","vol_ccy_quote":"1855696446.00252","confirm":1},{"ts":1773043200000,"open":"1982.9","high":"2021.98","low":"1976.8","close":"1991.45","volume":"8347017.52","vol_ccy":"834701.752","vol_ccy_quote":"1667427160.07436","confirm":1},{"ts":1773057600000,"open":"1991.45","high":"2032.22","low":"1991.3","close":"2021.66","volume":"11604665.6","vol_ccy":"1160466.56","vol_ccy_quote":"2339647942.70897","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2053.45","low":"2003.33","close":"2032.86","volume":"8739280.23","vol_ccy":"873928.023","vol_ccy_quote":"1770158624.62802","confirm":1},{"ts":1773086400000,"open":"2032.86","high":"2036.67","low":"1987.51","close":"1992.25","volume":"4437401.57","vol_ccy":"443740.157","vol_ccy_quote":"892761921.43545","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2054.28","low":"1990.33","close":"2025.9","volume":"7510347.18","vol_ccy":"751034.718","vol_ccy_quote":"1522315499.00074","confirm":1},{"ts":1773115200000,"open":"2025.91","high":"2059.32","low":"2025.5","close":"2050.3","volume":"4793755.75","vol_ccy":"479375.575","vol_ccy_quote":"980000819.13535","confirm":1},{"ts":1773129600000,"open":"2050.3","high":"2074.74","low":"2050.3","close":"2060.8","volume":"6764430.45","vol_ccy":"676443.045","vol_ccy_quote":"1394775691.76406","confirm":1},{"ts":1773144000000,"open":"2060.8","high":"2085.48","low":"2007.76","close":"2078.72","volume":"17082299.09","vol_ccy":"1708229.909","vol_ccy_quote":"3502113419.90458","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2087.9","low":"2026.2","close":"2035.87","volume":"9984193.05","vol_ccy":"998419.305","vol_ccy_quote":"2055115052.84767","confirm":1},{"ts":1773172800000,"open":"2035.87","high":"2047.45","low":"2018.33","close":"2035.76","volume":"3189111.47","vol_ccy":"318911.147","vol_ccy_quote":"648125093.32666","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2041.43","low":"2017.11","close":"2020.26","volume":"3312228.86","vol_ccy":"331222.886","vol_ccy_quote":"672041648.86785","confirm":1},{"ts":1773201600000,"open":"2020.26","high":"2040.81","low":"2005.56","close":"2011.63","volume":"5225987.94","vol_ccy":"522598.794","vol_ccy_quote":"1056321673.87132","confirm":1},{"ts":1773216000000,"open":"2011.64","high":"2034.56","low":"2008.59","close":"2017.61","volume":"5026089.89","vol_ccy":"502608.989","vol_ccy_quote":"1016051439.46792","confirm":1},{"ts":1773230400000,"open":"2017.61","high":"2082.23","low":"2012.29","close":"2049.17","volume":"17589672.2","vol_ccy":"1758967.22","vol_ccy_quote":"3606813758.94","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2084.98","low":"2045.07","close":"2074.98","volume":"7582845.72","vol_ccy":"758284.572","vol_ccy_quote":"1568190632.38924","confirm":1},{"ts":1773259200000,"open":"2074.97","high":"2084.28","low":"2043.79","close":"2051.04","volume":"3376540.2","vol_ccy":"337654.02","vol_ccy_quote":"696699159.34428","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2057.34","low":"2016.28","close":"2022.68","volume":"5620493.88","vol_ccy":"562049.388","vol_ccy_quote":"1144274005.71948","confirm":1},{"ts":1773288000000,"open":"2022.68","high":"2041.79","low":"2018.6","close":"2039.89","volume":"3534760.98","vol_ccy":"353476.098","vol_ccy_quote":"717109131.81746","confirm":1},{"ts":1773302400000,"open":"2039.89","high":"2076.49","low":"2037.33","close":"2061.85","volume":"8581130.16","vol_ccy":"858113.016","vol_ccy_quote":"1765315745.80376","confirm":1},{"ts":1773316800000,"open":"2061.85","high":"2094.98","low":"2036","close":"2071.5","volume":"16244286.83","vol_ccy":"1624428.683","vol_ccy_quote":"3352278367.45296","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2077.71","low":"2043.76","close":"2068.47","volume":"6931385.13","vol_ccy":"693138.513","vol_ccy_quote":"1428941177.36457","confirm":1},{"ts":1773345600000,"open":"2068.47","high":"2092.55","low":"2053.58","close":"2072.65","volume":"4257274.21","vol_ccy":"425727.421","vol_ccy_quote":"882124925.13222","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2148.61","low":"2068.32","close":"2117.79","volume":"13566034.38","vol_ccy":"1356603.438","vol_ccy_quote":"2873858139.06147","confirm":1},{"ts":1773374400000,"open":"2117.79","high":"2119.07","low":"2088.43","close":"2098.74","volume":"5294325.21","vol_ccy":"529432.521","vol_ccy_quote":"1112607255.30255","confirm":1},{"ts":1773388800000,"open":"2098.73","high":"2132.71","low":"2090.57","close":"2119.76","volume":"7657957.89","vol_ccy":"765795.789","vol_ccy_quote":"1619407317.22958","confirm":1},{"ts":1773403200000,"open":"2119.76","high":"2209","low":"2119.24","close":"2127.26","volume":"25219143.11","vol_ccy":"2521914.311","vol_ccy_quote":"5461812691.4434","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2088.84","close":"2101.65","volume":"11267836.54","vol_ccy":"1126783.654","vol_ccy_quote":"2382490834.21569","confirm":1},{"ts":1773432000000,"open":"2101.65","high":"2116.21","low":"2076.93","close":"2091.16","volume":"4044252.17","vol_ccy":"404425.217","vol_ccy_quote":"846982348.86632","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2103.77","low":"2080.33","close":"2100.3","volume":"2884243.42","vol_ccy":"288424.342","vol_ccy_quote":"603337431.05476","confirm":1},{"ts":1773460800000,"open":"2100.3","high":"2104.98","low":"2067.01","close":"2076.5","volume":"4684199.06","vol_ccy":"468419.906","vol_ccy_quote":"976515392.90528","confirm":1},{"ts":1773475200000,"open":"2076.5","high":"2080.77","low":"2060.41","close":"2072.85","volume":"3570380.84","vol_ccy":"357038.084","vol_ccy_quote":"739105720.82228","confirm":1},{"ts":1773489600000,"open":"2072.84","high":"2080","low":"2068.3","close":"2073.51","volume":"2800963.94","vol_ccy":"280096.394","vol_ccy_quote":"581009443.94469","confirm":1},{"ts":1773504000000,"open":"2073.51","high":"2078.65","low":"2066.86","close":"2076.07","volume":"1304825.36","vol_ccy":"130482.536","vol_ccy_quote":"270652363.67019","confirm":1},{"ts":1773518400000,"open":"2076.08","high":"2098.66","low":"2074.89","close":"2095.33","volume":"2198161.18","vol_ccy":"219816.118","vol_ccy_quote":"459004949.48293","confirm":1},{"ts":1773532800000,"open":"2095.33","high":"2108.19","low":"2082.26","close":"2095.42","volume":"3323243.03","vol_ccy":"332324.303","vol_ccy_quote":"696250359.37708","confirm":1},{"ts":1773547200000,"open":"2095.41","high":"2115.56","low":"2095.36","close":"2104.99","volume":"3704240.5","vol_ccy":"370424.05","vol_ccy_quote":"780270544.74921","confirm":1},{"ts":1773561600000,"open":"2104.99","high":"2123.13","low":"2104.99","close":"2118.87","volume":"3331530.85","vol_ccy":"333153.085","vol_ccy_quote":"704995970.68175","confirm":1},{"ts":1773576000000,"open":"2118.87","high":"2119","low":"2085.02","close":"2092.96","volume":"5667855.43","vol_ccy":"566785.543","vol_ccy_quote":"1188560803.332","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2117.96","low":"2087.63","close":"2112.5","volume":"4361828.62","vol_ccy":"436182.862","vol_ccy_quote":"917439761.39617","confirm":1},{"ts":1773604800000,"open":"2112.5","high":"2203","low":"2108.92","close":"2177.31","volume":"12089706.62","vol_ccy":"1208970.662","vol_ccy_quote":"2612257076.19358","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2252.88","low":"2164.05","close":"2234.89","volume":"12933075.05","vol_ccy":"1293307.505","vol_ccy_quote":"2854661960.90724","confirm":1},{"ts":1773633600000,"open":"2234.89","high":"2288","low":"2234.88","close":"2248","volume":"14778666.09","vol_ccy":"1477866.609","vol_ccy_quote":"3342483483.21139","confirm":1},{"ts":1773648000000,"open":"2248","high":"2279.33","low":"2233.36","close":"2268.54","volume":"8582673.87","vol_ccy":"858267.387","vol_ccy_quote":"1939175787.92894","confirm":1},{"ts":1773662400000,"open":"2268.54","high":"2307.76","low":"2252.48","close":"2272.38","volume":"21302919.42","vol_ccy":"2130291.942","vol_ccy_quote":"4865645802.61946","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2347.61","low":"2268.25","close":"2329.84","volume":"14380073.08","vol_ccy":"1438007.308","vol_ccy_quote":"3332157205.73879","confirm":1},{"ts":1773691200000,"open":"2329.85","high":"2386.76","low":"2322.46","close":"2351.83","volume":"10307317.37","vol_ccy":"1030731.737","vol_ccy_quote":"2426482925.91455","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2306.35","close":"2319.37","volume":"12425516.33","vol_ccy":"1242551.633","vol_ccy_quote":"2916404596.05075","confirm":1},{"ts":1773720000000,"open":"2319.37","high":"2337.89","low":"2295","close":"2327.1","volume":"9893780.36","vol_ccy":"989378.036","vol_ccy_quote":"2290181731.28338","confirm":1},{"ts":1773734400000,"open":"2327.1","high":"2334.7","low":"2303","close":"2325.73","volume":"7492744.95","vol_ccy":"749274.495","vol_ccy_quote":"1737922316.43305","confirm":1},{"ts":1773748800000,"open":"2325.72","high":"2357.67","low":"2303.25","close":"2315.12","volume":"14233807.44","vol_ccy":"1423380.744","vol_ccy_quote":"3315188105.23054","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2341.76","low":"2311.41","close":"2318.96","volume":"6215184.84","vol_ccy":"621518.484","vol_ccy_quote":"1447338346.17263","confirm":1},{"ts":1773777600000,"open":"2318.97","high":"2345","low":"2315.07","close":"2316.18","volume":"3082651.27","vol_ccy":"308265.127","vol_ccy_quote":"717828336.78544","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2349","low":"2306","close":"2339.33","volume":"5273105.49","vol_ccy":"527310.549","vol_ccy_quote":"1227983644.41266","confirm":1},{"ts":1773806400000,"open":"2339.34","high":"2340.75","low":"2310.61","close":"2316.7","volume":"4808784.56","vol_ccy":"480878.456","vol_ccy_quote":"1116733940.51995","confirm":1},{"ts":1773820800000,"open":"2316.69","high":"2332.52","low":"2261.79","close":"2268.2","volume":"11709657.98","vol_ccy":"1170965.798","vol_ccy_quote":"2689272755.99436","confirm":1},{"ts":1773835200000,"open":"2268.21","high":"2269.93","low":"2168.25","close":"2186.42","volume":"22924322.34","vol_ccy":"2292432.234","vol_ccy_quote":"5085536099.86783","confirm":1},{"ts":1773849600000,"open":"2186.43","high":"2219.62","low":"2164","close":"2184.8","volume":"13762446.73","vol_ccy":"1376244.673","vol_ccy_quote":"3016373135.90277","confirm":1},{"ts":1773864000000,"open":"2184.81","high":"2206.49","low":"2151.68","close":"2201.93","volume":"6240892.58","vol_ccy":"624089.258","vol_ccy_quote":"1362132786.20488","confirm":1},{"ts":1773878400000,"open":"2201.93","high":"2233.09","low":"2186","close":"2210.84","volume":"6296598.17","vol_ccy":"629659.817","vol_ccy_quote":"1390516404.04431","confirm":1},{"ts":1773892800000,"open":"2210.85","high":"2212","low":"2141.35","close":"2165.2","volume":"10537518.62","vol_ccy":"1053751.862","vol_ccy_quote":"2290872294.91377","confirm":1},{"ts":1773907200000,"open":"2165.21","high":"2192","low":"2156.67","close":"2165.79","volume":"7117896.73","vol_ccy":"711789.673","vol_ccy_quote":"1547046328.83704","confirm":1},{"ts":1773921600000,"open":"2165.79","high":"2166.66","low":"2095.58","close":"2117.93","volume":"19419509.21","vol_ccy":"1941950.921","vol_ccy_quote":"4130381948.68194","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2156.1","low":"2104.09","close":"2140.05","volume":"8786569.7","vol_ccy":"878656.97","vol_ccy_quote":"1867694129.69973","confirm":1},{"ts":1773950400000,"open":"2140.07","high":"2154.73","low":"2128.93","close":"2136.55","volume":"3366162.26","vol_ccy":"336616.226","vol_ccy_quote":"721257190.30633","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2159.6","low":"2131","close":"2150.16","volume":"4600421.64","vol_ccy":"460042.164","vol_ccy_quote":"987540096.90567","confirm":1},{"ts":1773979200000,"open":"2150.16","high":"2158.65","low":"2120.27","close":"2149.2","volume":"5723265.36","vol_ccy":"572326.536","vol_ccy_quote":"1225116117.3429","confirm":1},{"ts":1773993600000,"open":"2149.2","high":"2176.06","low":"2130.4","close":"2140.71","volume":"8728186.23","vol_ccy":"872818.623","vol_ccy_quote":"1877007785.03368","confirm":1},{"ts":1774008000000,"open":"2140.71","high":"2152.42","low":"2115","close":"2132.99","volume":"11127659.03","vol_ccy":"1112765.903","vol_ccy_quote":"2373618709.65865","confirm":1},{"ts":1774022400000,"open":"2133","high":"2143.89","low":"2116.16","close":"2132.19","volume":"5735883.33","vol_ccy":"573588.333","vol_ccy_quote":"1221383815.37225","confirm":1},{"ts":1774036800000,"open":"2132.19","high":"2167.72","low":"2122.73","close":"2145","volume":"3610779.2","vol_ccy":"361077.92","vol_ccy_quote":"775025263.47373","confirm":1},{"ts":1774051200000,"open":"2145.01","high":"2158.75","low":"2143","close":"2152.43","volume":"1997205.43","vol_ccy":"199720.543","vol_ccy_quote":"429598964.57578","confirm":1},{"ts":1774065600000,"open":"2152.42","high":"2160.99","low":"2148.63","close":"2154.29","volume":"1878312.54","vol_ccy":"187831.254","vol_ccy_quote":"404667905.19283","confirm":1},{"ts":1774080000000,"open":"2154.29","high":"2158.43","low":"2148.42","close":"2156.45","volume":"1600098.46","vol_ccy":"160009.846","vol_ccy_quote":"344660580.02465","confirm":1},{"ts":1774094400000,"open":"2156.44","high":"2168","low":"2145.19","close":"2154.17","volume":"3117868.19","vol_ccy":"311786.819","vol_ccy_quote":"672218592.14608","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2154.99","low":"2141","close":"2151.07","volume":"1996162.43","vol_ccy":"199616.243","vol_ccy_quote":"428909090.78091","confirm":1},{"ts":1774123200000,"open":"2151.07","high":"2156.26","low":"2068.14","close":"2083.41","volume":"5611201.77","vol_ccy":"561120.177","vol_ccy_quote":"1185257785.35785","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2127.07","low":"2046.64","close":"2112.83","volume":"10622832.7","vol_ccy":"1062283.27","vol_ccy_quote":"2215417595.06591","confirm":1},{"ts":1774152000000,"open":"2112.83","high":"2122","low":"2091.39","close":"2092.75","volume":"4530674.2","vol_ccy":"453067.42","vol_ccy_quote":"955669609.11875","confirm":1},{"ts":1774166400000,"open":"2092.75","high":"2096.25","low":"2063.2","close":"2068.72","volume":"7293587.42","vol_ccy":"729358.742","vol_ccy_quote":"1517774926.9464","confirm":1},{"ts":1774180800000,"open":"2068.73","high":"2091.99","low":"2067.01","close":"2082","volume":"4568947.13","vol_ccy":"456894.713","vol_ccy_quote":"950175730.39818","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2083.54","low":"2052.4","close":"2061.85","volume":"3953549.11","vol_ccy":"395354.911","vol_ccy_quote":"817535448.46764","confirm":1},{"ts":1774209600000,"open":"2061.85","high":"2074.85","low":"2024","close":"2052.78","volume":"7652878.61","vol_ccy":"765287.861","vol_ccy_quote":"1567455437.09104","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2071.99","low":"2034.08","close":"2051.76","volume":"5819798.94","vol_ccy":"581979.894","vol_ccy_quote":"1195452996.48655","confirm":1},{"ts":1774238400000,"open":"2051.76","high":"2071.4","low":"2022","close":"2043.44","volume":"8301066.07","vol_ccy":"830106.607","vol_ccy_quote":"1697227944.88973","confirm":1},{"ts":1774252800000,"open":"2043.44","high":"2198","low":"2027.79","close":"2133.85","volume":"22894152.22","vol_ccy":"2289415.222","vol_ccy_quote":"4869502076.02119","confirm":1},{"ts":1774267200000,"open":"2133.86","high":"2191.83","low":"2107.11","close":"2127.7","volume":"19400466.62","vol_ccy":"1940046.662","vol_ccy_quote":"4177261571.63785","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2178.07","low":"2117","close":"2153.18","volume":"10034986.87","vol_ccy":"1003498.687","vol_ccy_quote":"2152432363.36106","confirm":1},{"ts":1774296000000,"open":"2153.18","high":"2165.83","low":"2138.04","close":"2150.98","volume":"2192746.18","vol_ccy":"219274.618","vol_ccy_quote":"471800926.14485","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2155.93","low":"2123.24","close":"2140.74","volume":"4650282.89","vol_ccy":"465028.289","vol_ccy_quote":"994309051.95953","confirm":1},{"ts":1774324800000,"open":"2140.75","high":"2169.92","low":"2128","close":"2164.51","volume":"6069510.89","vol_ccy":"606951.089","vol_ccy_quote":"1303776278.47316","confirm":1},{"ts":1774339200000,"open":"2164.52","high":"2174.63","low":"2145.69","close":"2164.58","volume":"5610772.79","vol_ccy":"561077.279","vol_ccy_quote":"1211953065.01824","confirm":1},{"ts":1774353600000,"open":"2164.57","high":"2169.5","low":"2118","close":"2134.28","volume":"11659405.79","vol_ccy":"1165940.579","vol_ccy_quote":"2495222811.20366","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2139.94","low":"2101.3","close":"2115.9","volume":"7148919.63","vol_ccy":"714891.963","vol_ccy_quote":"1514251017.59785","confirm":1},{"ts":1774382400000,"open":"2115.9","high":"2162.87","low":"2114.36","close":"2155.16","volume":"4998161.39","vol_ccy":"499816.139","vol_ccy_quote":"1072728494.34435","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2167.89","low":"2143.73","close":"2157.34","volume":"4286123.36","vol_ccy":"428612.336","vol_ccy_quote":"924362455.01539","confirm":1},{"ts":1774411200000,"open":"2157.33","high":"2179.6","low":"2155.35","close":"2163.71","volume":"5611724.31","vol_ccy":"561172.431","vol_ccy_quote":"1216550731.29817","confirm":1},{"ts":1774425600000,"open":"2163.71","high":"2199","low":"2163.18","close":"2184.92","volume":"8137991.67","vol_ccy":"813799.167","vol_ccy_quote":"1776704414.47746","confirm":1},{"ts":1774440000000,"open":"2184.93","high":"2197.46","low":"2146.46","close":"2161.69","volume":"11326825.06","vol_ccy":"1132682.506","vol_ccy_quote":"2462667806.77229","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2155.08","close":"2171.75","volume":"5459696.36","vol_ccy":"545969.636","vol_ccy_quote":"1184446510.00966","confirm":1},{"ts":1774468800000,"open":"2171.75","high":"2183.6","low":"2158.04","close":"2168.29","volume":"2490817.3","vol_ccy":"249081.73","vol_ccy_quote":"540333486.92045","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"2142.47","close":"2152.4","volume":"3709260.38","vol_ccy":"370926.038","vol_ccy_quote":"799446580.05781","confirm":1},{"ts":1774497600000,"open":"2152.4","high":"2153.62","low":"2111.09","close":"2122.57","volume":"7198071.13","vol_ccy":"719807.113","vol_ccy_quote":"1531003151.43819","confirm":1},{"ts":1774512000000,"open":"2122.58","high":"2126.46","low":"2059.94","close":"2067.38","volume":"9950150.01","vol_ccy":"995015.001","vol_ccy_quote":"2076491083.29715","confirm":1},{"ts":1774526400000,"open":"2067.38","high":"2093","low":"2050.01","close":"2069.22","volume":"9474966.48","vol_ccy":"947496.648","vol_ccy_quote":"1964015869.68145","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2070.09","low":"2032.92","close":"2047.7","volume":"6203164.36","vol_ccy":"620316.436","vol_ccy_quote":"1272025426.6279","confirm":1},{"ts":1774555200000,"open":"2047.71","high":"2079.68","low":"2045.2","close":"2059.36","volume":"4873838.76","vol_ccy":"487383.876","vol_ccy_quote":"1007277897.6671","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2076.29","low":"2055.57","close":"2060.51","volume":"2958611.42","vol_ccy":"295861.142","vol_ccy_quote":"611179584.76671","confirm":1},{"ts":1774584000000,"open":"2060.51","high":"2072.99","low":"2042","close":"2064.77","volume":"5115704.97","vol_ccy":"511570.497","vol_ccy_quote":"1052716357.96316","confirm":1},{"ts":1774598400000,"open":"2064.77","high":"2068.74","low":"1977.02","close":"1990.22","volume":"13975723.57","vol_ccy":"1397572.357","vol_ccy_quote":"2820116721.87826","confirm":1},{"ts":1774612800000,"open":"1990.22","high":"2009.75","low":"1962.54","close":"1990","volume":"12401337.37","vol_ccy":"1240133.737","vol_ccy_quote":"2462939888.59599","confirm":1},{"ts":1774627200000,"open":"1990","high":"1997.04","low":"1973.09","close":"1990.3","volume":"5257396.24","vol_ccy":"525739.624","vol_ccy_quote":"1043459982.44208","confirm":1},{"ts":1774641600000,"open":"1990.31","high":"1995","low":"1976.49","close":"1991.71","volume":"1727327.68","vol_ccy":"172732.768","vol_ccy_quote":"343000211.62953","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"1994.5","low":"1981.28","close":"1988.12","volume":"1693790.1","vol_ccy":"169379.01","vol_ccy_quote":"336758293.54061","confirm":1},{"ts":1774670400000,"open":"1988.12","high":"2007.46","low":"1985.99","close":"2005.91","volume":"2888732.98","vol_ccy":"288873.298","vol_ccy_quote":"577290939.22166","confirm":1},{"ts":1774684800000,"open":"2005.91","high":"2007.37","low":"1991.2","close":"1996.47","volume":"2459143.83","vol_ccy":"245914.383","vol_ccy_quote":"491418588.69866","confirm":1},{"ts":1774699200000,"open":"1996.47","high":"2054.01","low":"1990.41","close":"2026","volume":"8164119.02","vol_ccy":"816411.902","vol_ccy_quote":"1650461000.4671","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"2015.3","close":"2019.69","volume":"1655518.4","vol_ccy":"165551.84","vol_ccy_quote":"334773503.57773","confirm":1},{"ts":1774728000000,"open":"2019.69","high":"2025.93","low":"1987.14","close":"1993.46","volume":"3007718.01","vol_ccy":"300771.801","vol_ccy_quote":"602950807.26161","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"2018.93","low":"1990.18","close":"2010.17","volume":"2849309.62","vol_ccy":"284930.962","vol_ccy_quote":"571068411.04858","confirm":1},{"ts":1774756800000,"open":"2010.17","high":"2011.99","low":"1996.25","close":"2005.09","volume":"2184282.99","vol_ccy":"218428.299","vol_ccy_quote":"437639774.45106","confirm":1},{"ts":1774771200000,"open":"2005.1","high":"2007.5","low":"1990.3","close":"2002.66","volume":"2806358.03","vol_ccy":"280635.803","vol_ccy_quote":"561009948.47032","confirm":1},{"ts":1774785600000,"open":"2002.67","high":"2004","low":"1982.06","close":"1992.02","volume":"5322718.68","vol_ccy":"532271.868","vol_ccy_quote":"1060284866.6156","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2003.97","low":"1986.68","close":"1994.93","volume":"2881814.12","vol_ccy":"288181.412","vol_ccy_quote":"575098269.45776","confirm":1},{"ts":1774814400000,"open":"1994.93","high":"2008.94","low":"1936","close":"1983.26","volume":"9396310.87","vol_ccy":"939631.087","vol_ccy_quote":"1857266901.69647","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2043","low":"1978.6","close":"2035.24","volume":"9112151.95","vol_ccy":"911215.195","vol_ccy_quote":"1837456431.57668","confirm":1},{"ts":1774843200000,"open":"2035.24","high":"2069.43","low":"2035.04","close":"2058.62","volume":"6917294.68","vol_ccy":"691729.468","vol_ccy_quote":"1417858041.88205","confirm":1},{"ts":1774857600000,"open":"2058.62","high":"2081.92","low":"2046.63","close":"2070.48","volume":"6934153.04","vol_ccy":"693415.304","vol_ccy_quote":"1430689678.92827","confirm":1},{"ts":1774872000000,"open":"2070.48","high":"2084.81","low":"2043","close":"2073.3","volume":"10241651.16","vol_ccy":"1024165.116","vol_ccy_quote":"2115944464.12494","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2074","low":"2012","close":"2022.93","volume":"7761407.41","vol_ccy":"776140.741","vol_ccy_quote":"1583620703.49081","confirm":1},{"ts":1774900800000,"open":"2022.92","high":"2048.25","low":"2012.58","close":"2025.71","volume":"3668351.94","vol_ccy":"366835.194","vol_ccy_quote":"744351046.38229","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2091.88","low":"2015.22","close":"2065.99","volume":"8382045.49","vol_ccy":"838204.549","vol_ccy_quote":"1726564609.57312","confirm":1},{"ts":1774929600000,"open":"2066","high":"2071.83","low":"2040.87","close":"2054.99","volume":"4515576.64","vol_ccy":"451557.664","vol_ccy_quote":"928886631.57075","confirm":1},{"ts":1774944000000,"open":"2054.99","high":"2058.19","low":"2010.79","close":"2040.1","volume":"8300964.06","vol_ccy":"830096.406","vol_ccy_quote":"1686567423.60938","confirm":1},{"ts":1774958400000,"open":"2040.09","high":"2091.29","low":"2033.88","close":"2054","volume":"16774695.25","vol_ccy":"1677469.525","vol_ccy_quote":"3459376430.35671","confirm":1},{"ts":1774972800000,"open":"2054","high":"2124.44","low":"2053.38","close":"2095.74","volume":"13728510.16","vol_ccy":"1372851.016","vol_ccy_quote":"2878683805.10695","confirm":1},{"ts":1774987200000,"open":"2095.74","high":"2109.98","low":"2085.74","close":"2104.51","volume":"3084618.47","vol_ccy":"308461.847","vol_ccy_quote":"647499944.85396","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2117.47","low":"2079.05","close":"2101.53","volume":"5500377.96","vol_ccy":"550037.796","vol_ccy_quote":"1153913652.26223","confirm":1},{"ts":1775016000000,"open":"2101.54","high":"2157.1","low":"2098.76","close":"2130.19","volume":"11300799.66","vol_ccy":"1130079.966","vol_ccy_quote":"2410366647.57701","confirm":1},{"ts":1775030400000,"open":"2130.19","high":"2142.38","low":"2124.09","close":"2134.19","volume":"4770651.36","vol_ccy":"477065.136","vol_ccy_quote":"1017429755.26229","confirm":1},{"ts":1775044800000,"open":"2134.2","high":"2150.68","low":"2107.04","close":"2133.88","volume":"9798765.15","vol_ccy":"979876.515","vol_ccy_quote":"2082382572.68013","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2167.42","low":"2122.27","close":"2140.34","volume":"8306171.89","vol_ccy":"830617.189","vol_ccy_quote":"1778860759.31526","confirm":1},{"ts":1775073600000,"open":"2140.34","high":"2164.8","low":"2129.01","close":"2138.86","volume":"3956342.36","vol_ccy":"395634.236","vol_ccy_quote":"849040535.28013","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2158.9","low":"2045","close":"2055.41","volume":"14641036.93","vol_ccy":"1464103.693","vol_ccy_quote":"3071557721.69754","confirm":1},{"ts":1775102400000,"open":"2055.4","high":"2057.82","low":"2036.34","close":"2054.85","volume":"5337191.33","vol_ccy":"533719.133","vol_ccy_quote":"1092941769.4585","confirm":1},{"ts":1775116800000,"open":"2054.85","high":"2054.85","low":"2021.69","close":"2032.11","volume":"4933155.71","vol_ccy":"493315.571","vol_ccy_quote":"1005533838.34129","confirm":1},{"ts":1775131200000,"open":"2032.1","high":"2071.09","low":"2015.41","close":"2058.44","volume":"13118911.75","vol_ccy":"1311891.175","vol_ccy_quote":"2681193486.19434","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2075.66","low":"2042.06","close":"2064.4","volume":"5557488.34","vol_ccy":"555748.834","vol_ccy_quote":"1143689329.40351","confirm":1},{"ts":1775160000000,"open":"2064.4","high":"2073","low":"2052.11","close":"2056.03","volume":"2503329.84","vol_ccy":"250332.984","vol_ccy_quote":"516236350.00948","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2061.7","low":"2039.12","close":"2052.95","volume":"3758468.81","vol_ccy":"375846.881","vol_ccy_quote":"770675976.20051","confirm":1},{"ts":1775188800000,"open":"2052.94","high":"2074.88","low":"2046.09","close":"2065.19","volume":"3418870.7","vol_ccy":"341887.07","vol_ccy_quote":"704554274.8053","confirm":1},{"ts":1775203200000,"open":"2065.18","high":"2071.2","low":"2052.19","close":"2062.07","volume":"2629783.43","vol_ccy":"262978.343","vol_ccy_quote":"541869349.66486","confirm":1},{"ts":1775217600000,"open":"2062.08","high":"2082","low":"2040.5","close":"2050.39","volume":"6114326.89","vol_ccy":"611432.689","vol_ccy_quote":"1256308690.79249","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2055.97","low":"2042.68","close":"2051.7","volume":"1952451.17","vol_ccy":"195245.117","vol_ccy_quote":"400288196.342","confirm":1},{"ts":1775246400000,"open":"2051.71","high":"2061.63","low":"2048.37","close":"2052.95","volume":"1168590.44","vol_ccy":"116859.044","vol_ccy_quote":"240033356.9733","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2053.21","low":"2046.87","close":"2049.4","volume":"963704.98","vol_ccy":"96370.498","vol_ccy_quote":"197553489.08413","confirm":1},{"ts":1775275200000,"open":"2049.4","high":"2057","low":"2047.64","close":"2052.8","volume":"1198770.4","vol_ccy":"119877.04","vol_ccy_quote":"246035246.1071","confirm":1},{"ts":1775289600000,"open":"2052.8","high":"2054.46","low":"2046.59","close":"2051","volume":"1383904.34","vol_ccy":"138390.434","vol_ccy_quote":"283786795.30976","confirm":1},{"ts":1775304000000,"open":"2051","high":"2061.71","low":"2043","close":"2055.21","volume":"2496431.68","vol_ccy":"249643.168","vol_ccy_quote":"512350280.72869","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2083.36","low":"2051.6","close":"2063.96","volume":"3300711.89","vol_ccy":"330071.189","vol_ccy_quote":"681630314.26395","confirm":1},{"ts":1775332800000,"open":"2063.96","high":"2071.46","low":"2058.26","close":"2064.66","volume":"1336866.24","vol_ccy":"133686.624","vol_ccy_quote":"276067183.91498","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2065.08","low":"2052.3","close":"2055.67","volume":"1489735.65","vol_ccy":"148973.565","vol_ccy_quote":"306575780.03887","confirm":1},{"ts":1775361600000,"open":"2055.67","high":"2057.3","low":"2026.01","close":"2036.02","volume":"4380657.95","vol_ccy":"438065.795","vol_ccy_quote":"893605010.6789","confirm":1},{"ts":1775376000000,"open":"2036.01","high":"2051.99","low":"2034.6","close":"2041","volume":"1953413.6","vol_ccy":"195341.36","vol_ccy_quote":"399033686.12765","confirm":1},{"ts":1775390400000,"open":"2041","high":"2069.63","low":"2020.01","close":"2053","volume":"7239808.19","vol_ccy":"723980.819","vol_ccy_quote":"1477932023.77912","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2068.95","low":"2047","close":"2060.97","volume":"2646572.03","vol_ccy":"264657.203","vol_ccy_quote":"544638525.16649","confirm":1},{"ts":1775419200000,"open":"2060.97","high":"2123","low":"2048.6","close":"2109.32","volume":"7349720.6","vol_ccy":"734972.06","vol_ccy_quote":"1534788964.16018","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2146.55","low":"2109.33","close":"2128.52","volume":"7585989.63","vol_ccy":"758598.963","vol_ccy_quote":"1613165248.27938","confirm":1},{"ts":1775448000000,"open":"2128.53","high":"2141.3","low":"2118.35","close":"2134.06","volume":"4369163.84","vol_ccy":"436916.384","vol_ccy_quote":"930229336.7387","confirm":1},{"ts":1775462400000,"open":"2134.06","high":"2174.07","low":"2132.4","close":"2150.74","volume":"8273202.22","vol_ccy":"827320.222","vol_ccy_quote":"1780752533.84444","confirm":1},{"ts":1775476800000,"open":"2150.74","high":"2169","low":"2135.39","close":"2163.51","volume":"10439499.16","vol_ccy":"1043949.916","vol_ccy_quote":"2246095191.35238","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2122.15","close":"2143.28","volume":"7340117.62","vol_ccy":"734011.762","vol_ccy_quote":"1571826316.16705","confirm":1},{"ts":1775505600000,"open":"2143.28","high":"2154.44","low":"2086","close":"2106.27","volume":"6316432.62","vol_ccy":"631643.262","vol_ccy_quote":"1334502731.82342","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2119.71","low":"2091.67","close":"2107.36","volume":"5040589.82","vol_ccy":"504058.982","vol_ccy_quote":"1062330741.36916","confirm":1},{"ts":1775534400000,"open":"2107.35","high":"2118.14","low":"2095.37","close":"2103.01","volume":"3371677.23","vol_ccy":"337167.723","vol_ccy_quote":"709688685.24034","confirm":1},{"ts":1775548800000,"open":"2103.01","high":"2132.94","low":"2080.63","close":"2088.68","volume":"10124375.95","vol_ccy":"1012437.595","vol_ccy_quote":"2132674322.26","confirm":1},{"ts":1775563200000,"open":"2088.69","high":"2092.85","low":"2057","close":"2079.41","volume":"10945678.86","vol_ccy":"1094567.886","vol_ccy_quote":"2271874683.32319","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2117.34","low":"2076.22","close":"2112.59","volume":"8002471.98","vol_ccy":"800247.198","vol_ccy_quote":"1676069166.80419","confirm":1},{"ts":1775592000000,"open":"2112.59","high":"2273.53","low":"2109.37","close":"2239.25","volume":"20707053.31","vol_ccy":"2070705.331","vol_ccy_quote":"4550879907.5698","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2251","low":"2226.31","close":"2234","volume":"6254657.66","vol_ccy":"625465.766","vol_ccy_quote":"1399058643.01347","confirm":1},{"ts":1775620800000,"open":"2234","high":"2259.99","low":"2233.99","close":"2252.66","volume":"5481190.79","vol_ccy":"548119.079","vol_ccy_quote":"1231423104.34007","confirm":1},{"ts":1775635200000,"open":"2252.65","high":"2263.4","low":"2235.91","close":"2246.5","volume":"4619758.85","vol_ccy":"461975.885","vol_ccy_quote":"1039256795.60036","confirm":1},{"ts":1775649600000,"open":"2246.5","high":"2269.8","low":"2186.17","close":"2214.67","volume":"16197801.28","vol_ccy":"1619780.128","vol_ccy_quote":"3604457817.52406","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2238.89","low":"2196.97","close":"2210.43","volume":"6839917.8","vol_ccy":"683991.78","vol_ccy_quote":"1516196460.11812","confirm":1},{"ts":1775678400000,"open":"2210.42","high":"2222.99","low":"2178.1","close":"2189.14","volume":"4094535.49","vol_ccy":"409453.549","vol_ccy_quote":"899956930.06558","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2193.25","low":"2160","close":"2181.42","volume":"5150936.72","vol_ccy":"515093.672","vol_ccy_quote":"1121244859.61395","confirm":1},{"ts":1775707200000,"open":"2181.43","high":"2188","low":"2174.42","close":"2179.89","volume":"3073662.18","vol_ccy":"307366.218","vol_ccy_quote":"670270332.68695","confirm":1},{"ts":1775721600000,"open":"2179.9","high":"2196.96","low":"2175.3","close":"2179.29","volume":"5199113.42","vol_ccy":"519911.342","vol_ccy_quote":"1136347080.92402","confirm":1},{"ts":1775736000000,"open":"2179.3","high":"2224.44","low":"2156.02","close":"2217.13","volume":"14054526.82","vol_ccy":"1405452.682","vol_ccy_quote":"3071786185.32961","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2230","low":"2192.04","close":"2215.53","volume":"10401907.36","vol_ccy":"1040190.736","vol_ccy_quote":"2301297400.21198","confirm":1},{"ts":1775764800000,"open":"2215.53","high":"2246.04","low":"2181.94","close":"2189.02","volume":"5697339.96","vol_ccy":"569733.996","vol_ccy_quote":"1259151057.28729","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2203.3","low":"2174.77","close":"2185.63","volume":"4647266.39","vol_ccy":"464726.639","vol_ccy_quote":"1017863178.07171","confirm":1},{"ts":1775793600000,"open":"2185.63","high":"2202.45","low":"2175.57","close":"2179.04","volume":"3663372.21","vol_ccy":"366337.221","vol_ccy_quote":"802081249.75892","confirm":1},{"ts":1775808000000,"open":"2179.04","high":"2223.35","low":"2176.13","close":"2214.5","volume":"6251008.56","vol_ccy":"625100.856","vol_ccy_quote":"1375505125.47782","confirm":1},{"ts":1775822400000,"open":"2214.5","high":"2258","low":"2206.45","close":"2223.43","volume":"13554969.84","vol_ccy":"1355496.984","vol_ccy_quote":"3024174787.23193","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2254.85","low":"2220.12","close":"2251.81","volume":"5008267.63","vol_ccy":"500826.763","vol_ccy_quote":"1122481946.83343","confirm":1},{"ts":1775851200000,"open":"2251.8","high":"2256.93","low":"2233.44","close":"2244.04","volume":"2546649.48","vol_ccy":"254664.948","vol_ccy_quote":"572061689.99636","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2251.17","low":"2233.75","close":"2236.33","volume":"2229700.56","vol_ccy":"222970.056","vol_ccy_quote":"499903027.91894","confirm":1},{"ts":1775880000000,"open":"2236.34","high":"2242.08","low":"2228.06","close":"2231.98","volume":"2463509.76","vol_ccy":"246350.976","vol_ccy_quote":"550385838.08623","confirm":1},{"ts":1775894400000,"open":"2231.99","high":"2248.64","low":"2231","close":"2244.89","volume":"2727423.32","vol_ccy":"272742.332","vol_ccy_quote":"611080549.24685","confirm":1},{"ts":1775908800000,"open":"2244.9","high":"2255.5","low":"2232.12","close":"2248.26","volume":"2825197.81","vol_ccy":"282519.781","vol_ccy_quote":"633561874.60502","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2329.85","low":"2245.02","close":"2315.23","volume":"10797491.79","vol_ccy":"1079749.179","vol_ccy_quote":"2471541468.464","confirm":1},{"ts":1775937600000,"open":"2315.23","high":"2316.39","low":"2275.21","close":"2283.73","volume":"4252089.36","vol_ccy":"425208.936","vol_ccy_quote":"976032535.04828","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2205.93","close":"2213.14","volume":"11163775.83","vol_ccy":"1116377.583","vol_ccy_quote":"2495055844.95163","confirm":1},{"ts":1775966400000,"open":"2213.13","high":"2219.98","low":"2207.01","close":"2216.87","volume":"2960914.99","vol_ccy":"296091.499","vol_ccy_quote":"655693239.14516","confirm":1},{"ts":1775980800000,"open":"2216.87","high":"2218.18","low":"2190.6","close":"2203.53","volume":"3707140.19","vol_ccy":"370714.019","vol_ccy_quote":"817502892.53998","confirm":1},{"ts":1775995200000,"open":"2203.52","high":"2207.61","low":"2173","close":"2185.5","volume":"6484287.2","vol_ccy":"648428.72","vol_ccy_quote":"1419140462.12339","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2206.73","low":"2181.5","close":"2197.24","volume":"3214606.27","vol_ccy":"321460.627","vol_ccy_quote":"705619513.61032","confirm":1},{"ts":1776024000000,"open":"2197.23","high":"2218","low":"2181.88","close":"2190.46","volume":"4445868.94","vol_ccy":"444586.894","vol_ccy_quote":"976870907.69108","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2208.31","low":"2186","close":"2193.25","volume":"2994841.83","vol_ccy":"299484.183","vol_ccy_quote":"658277632.47485","confirm":1},{"ts":1776052800000,"open":"2193.25","high":"2200.85","low":"2180.24","close":"2185.81","volume":"3686195.93","vol_ccy":"368619.593","vol_ccy_quote":"807285168.64286","confirm":1},{"ts":1776067200000,"open":"2185.81","high":"2194.95","low":"2177.01","close":"2186.56","volume":"3319584.37","vol_ccy":"331958.437","vol_ccy_quote":"725434188.64257","confirm":1},{"ts":1776081600000,"open":"2186.56","high":"2235.99","low":"2173.16","close":"2208.51","volume":"12726658.02","vol_ccy":"1272665.802","vol_ccy_quote":"2807531762.77179","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2268.25","low":"2198.61","close":"2261.11","volume":"10314595.7","vol_ccy":"1031459.57","vol_ccy_quote":"2304861105.59701","confirm":1},{"ts":1776110400000,"open":"2261.11","high":"2396","low":"2246.6","close":"2368.29","volume":"16571413.62","vol_ccy":"1657141.362","vol_ccy_quote":"3863082707.3342","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2377.86","low":"2352.53","close":"2364.48","volume":"5140717.95","vol_ccy":"514071.795","vol_ccy_quote":"1216372420.49657","confirm":1},{"ts":1776139200000,"open":"2364.47","high":"2390","low":"2353.7","close":"2376.79","volume":"4925734.83","vol_ccy":"492573.483","vol_ccy_quote":"1167831654.13506","confirm":1},{"ts":1776153600000,"open":"2376.8","high":"2396.6","low":"2366.66","close":"2373.41","volume":"6238391.42","vol_ccy":"623839.142","vol_ccy_quote":"1486732748.12661","confirm":1},{"ts":1776168000000,"open":"2373.41","high":"2416.4","low":"2330.8","close":"2363.23","volume":"18118307.23","vol_ccy":"1811830.723","vol_ccy_quote":"4296354723.95232","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2301.38","close":"2312.5","volume":"8561794.21","vol_ccy":"856179.421","vol_ccy_quote":"1996562912.37047","confirm":1},{"ts":1776196800000,"open":"2312.5","high":"2332","low":"2307.57","close":"2321.26","volume":"3215436.26","vol_ccy":"321543.626","vol_ccy_quote":"745535591.76798","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2342.63","low":"2316.56","close":"2327.89","volume":"3842366.51","vol_ccy":"384236.651","vol_ccy_quote":"895351816.49948","confirm":1},{"ts":1776225600000,"open":"2327.88","high":"2337.64","low":"2306.42","close":"2315.47","volume":"4054225.37","vol_ccy":"405422.537","vol_ccy_quote":"940450436.62175","confirm":1},{"ts":1776240000000,"open":"2315.48","high":"2338.94","low":"2311","close":"2336.28","volume":"4579884.98","vol_ccy":"457988.498","vol_ccy_quote":"1064321904.42007","confirm":1},{"ts":1776254400000,"open":"2336.28","high":"2349","low":"2316.2","close":"2330.62","volume":"8555427.64","vol_ccy":"855542.764","vol_ccy_quote":"1994985853.03961","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2385.11","low":"2328.06","close":"2373.58","volume":"7037400.65","vol_ccy":"703740.065","vol_ccy_quote":"1657133059.06294","confirm":1},{"ts":1776283200000,"open":"2373.59","high":"2379.99","low":"2346.48","close":"2358.89","volume":"4498537.67","vol_ccy":"449853.767","vol_ccy_quote":"1062199820.00899","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2368.66","low":"2342.05","close":"2356.48","volume":"3537179.09","vol_ccy":"353717.909","vol_ccy_quote":"833451119.20064","confirm":1},{"ts":1776312000000,"open":"2356.48","high":"2362.86","low":"2333.67","close":"2340.55","volume":"3497513.77","vol_ccy":"349751.377","vol_ccy_quote":"821935220.164","confirm":1},{"ts":1776326400000,"open":"2340.55","high":"2347.12","low":"2327.01","close":"2334.69","volume":"4306292.46","vol_ccy":"430629.246","vol_ccy_quote":"1005914592.79696","confirm":1},{"ts":1776340800000,"open":"2334.69","high":"2351.99","low":"2281.85","close":"2337.53","volume":"15434636.46","vol_ccy":"1543463.646","vol_ccy_quote":"3575913782.95836","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2362","low":"2308.21","close":"2358.65","volume":"8106776.77","vol_ccy":"810677.677","vol_ccy_quote":"1890694993.03146","confirm":1},{"ts":1776369600000,"open":"2358.65","high":"2363.94","low":"2335","close":"2346.91","volume":"3394244.23","vol_ccy":"339424.423","vol_ccy_quote":"796760089.25793","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2349.61","low":"2322.06","close":"2324.6","volume":"3679945.73","vol_ccy":"367994.573","vol_ccy_quote":"858890533.71399","confirm":1},{"ts":1776398400000,"open":"2324.59","high":"2341.25","low":"2315.7","close":"2333.41","volume":"3601840.7","vol_ccy":"360184.07","vol_ccy_quote":"838672251.73049","confirm":1},{"ts":1776412800000,"open":"2333.41","high":"2377.53","low":"2332","close":"2353.38","volume":"8798171.23","vol_ccy":"879817.123","vol_ccy_quote":"2068952716.89349","confirm":1},{"ts":1776427200000,"open":"2353.38","high":"2457","low":"2347.91","close":"2440.65","volume":"23600934.89","vol_ccy":"2360093.489","vol_ccy_quote":"5697619855.70944","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2464.99","low":"2414.2","close":"2426.45","volume":"9363931.84","vol_ccy":"936393.184","vol_ccy_quote":"2281834014.02232","confirm":1},{"ts":1776456000000,"open":"2426.45","high":"2441.55","low":"2413.9","close":"2417.61","volume":"2876058.1","vol_ccy":"287605.81","vol_ccy_quote":"697929718.4283","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2426.58","low":"2397.6","close":"2404.4","volume":"3033369.36","vol_ccy":"303336.936","vol_ccy_quote":"732471960.84581","confirm":1},{"ts":1776484800000,"open":"2404.4","high":"2412.75","low":"2398.35","close":"2402.65","volume":"2289957.37","vol_ccy":"228995.737","vol_ccy_quote":"550934439.80382","confirm":1},{"ts":1776499200000,"open":"2402.65","high":"2404.17","low":"2342.51","close":"2352.12","volume":"10092822.26","vol_ccy":"1009282.226","vol_ccy_quote":"2392921743.7314","confirm":1},{"ts":1776513600000,"open":"2352.13","high":"2369.87","low":"2344.74","close":"2362.25","volume":"4159912.13","vol_ccy":"415991.213","vol_ccy_quote":"980619279.32383","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2335.72","close":"2347.01","volume":"4709282.7","vol_ccy":"470928.27","vol_ccy_quote":"1109071492.94755","confirm":1},{"ts":1776542400000,"open":"2347.01","high":"2359.6","low":"2343.18","close":"2349.25","volume":"1388846.62","vol_ccy":"138884.662","vol_ccy_quote":"326601918.23405","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2330.27","close":"2338.45","volume":"2930824.08","vol_ccy":"293082.408","vol_ccy_quote":"686182002.1146","confirm":1},{"ts":1776571200000,"open":"2338.45","high":"2344.96","low":"2295.17","close":"2314.52","volume":"6641455.33","vol_ccy":"664145.533","vol_ccy_quote":"1540147878.59376","confirm":1},{"ts":1776585600000,"open":"2314.52","high":"2330.97","low":"2304.36","close":"2327.73","volume":"4028799.67","vol_ccy":"402879.967","vol_ccy_quote":"933574154.55946","confirm":1},{"ts":1776600000000,"open":"2327.74","high":"2348.82","low":"2313.41","close":"2329.5","volume":"6468599.72","vol_ccy":"646859.972","vol_ccy_quote":"1508994958.90048","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2330.32","low":"2286.76","close":"2299.01","volume":"6835807.87","vol_ccy":"683580.787","vol_ccy_quote":"1574763685.08064","confirm":1},{"ts":1776628800000,"open":"2299.01","high":"2299.84","low":"2251.05","close":"2262.48","volume":"7030648.01","vol_ccy":"703064.801","vol_ccy_quote":"1596146075.1248","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2293.32","low":"2258.51","close":"2285.03","volume":"4253638.52","vol_ccy":"425363.852","vol_ccy_quote":"969323159.93499","confirm":1},{"ts":1776657600000,"open":"2285.04","high":"2333.49","low":"2261.68","close":"2296.99","volume":"8315070.63","vol_ccy":"831507.063","vol_ccy_quote":"1907446902.69382","confirm":1},{"ts":1776672000000,"open":"2296.99","high":"2318.82","low":"2288.22","close":"2307.14","volume":"4696507.05","vol_ccy":"469650.705","vol_ccy_quote":"1082230201.15083","confirm":1},{"ts":1776686400000,"open":"2307.14","high":"2325.94","low":"2277.23","close":"2312.56","volume":"11351195.8","vol_ccy":"1135119.58","vol_ccy_quote":"2615958348.94975","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2343.68","low":"2296.5","close":"2330.49","volume":"6269980.61","vol_ccy":"626998.061","vol_ccy_quote":"1455720316.40344","confirm":1},{"ts":1776715200000,"open":"2330.49","high":"2345.42","low":"2305","close":"2312.4","volume":"3525054.98","vol_ccy":"352505.498","vol_ccy_quote":"819023490.65409","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2326.81","low":"2297","close":"2310.35","volume":"3027399.01","vol_ccy":"302739.901","vol_ccy_quote":"699771813.94896","confirm":1},{"ts":1776744000000,"open":"2310.35","high":"2326.97","low":"2303.26","close":"2316.87","volume":"3417719.31","vol_ccy":"341771.931","vol_ccy_quote":"791321474.62581","confirm":1},{"ts":1776758400000,"open":"2316.88","high":"2338","low":"2312.5","close":"2319.01","volume":"5086600.8","vol_ccy":"508660.08","vol_ccy_quote":"1182172893.05984","confirm":1},{"ts":1776772800000,"open":"2319.01","high":"2326.67","low":"2288.22","close":"2309.21","volume":"9858288.82","vol_ccy":"985828.882","vol_ccy_quote":"2273690771.69135","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2331.31","low":"2282","close":"2297.5","volume":"8971461.98","vol_ccy":"897146.198","vol_ccy_quote":"2069649170.44936","confirm":1},{"ts":1776801600000,"open":"2297.5","high":"2329.14","low":"2294.55","close":"2326.2","volume":"4316854.27","vol_ccy":"431685.427","vol_ccy_quote":"999269032.99339","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2378.78","low":"2311.9","close":"2362.65","volume":"9300204.33","vol_ccy":"930020.433","vol_ccy_quote":"2186506212.33587","confirm":1},{"ts":1776830400000,"open":"2362.65","high":"2413.48","low":"2357.17","close":"2388.9","volume":"9964915.4","vol_ccy":"996491.54","vol_ccy_quote":"2380340618.96178","confirm":1},{"ts":1776844800000,"open":"2388.89","high":"2399.6","low":"2382","close":"2397.39","volume":"2907166.9","vol_ccy":"290716.69","vol_ccy_quote":"694666675.61785","confirm":1},{"ts":1776859200000,"open":"2397.4","high":"2422.79","low":"2388.88","close":"2402.76","volume":"10769843.02","vol_ccy":"1076984.302","vol_ccy_quote":"2590819379.49433","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2383.14","close":"2396.53","volume":"5170616.61","vol_ccy":"517061.661","vol_ccy_quote":"1238687710.65209","confirm":1},{"ts":1776888000000,"open":"2396.53","high":"2405","low":"2372.03","close":"2372.93","volume":"3159757.17","vol_ccy":"315975.717","vol_ccy_quote":"754769024.98323","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2330.13","close":"2339.83","volume":"9436978.45","vol_ccy":"943697.845","vol_ccy_quote":"2222190748.82274","confirm":1},{"ts":1776916800000,"open":"2339.83","high":"2358","low":"2336.25","close":"2343.17","volume":"4136656.56","vol_ccy":"413665.656","vol_ccy_quote":"971139232.14364","confirm":1},{"ts":1776931200000,"open":"2343.16","high":"2343.97","low":"2303.01","close":"2327.94","volume":"7741999.56","vol_ccy":"774199.956","vol_ccy_quote":"1797548888.4835","confirm":1},{"ts":1776945600000,"open":"2327.93","high":"2343","low":"2314.08","close":"2332","volume":"6360662.68","vol_ccy":"636066.268","vol_ccy_quote":"1480554041.28297","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2334.27","low":"2283.59","close":"2311.89","volume":"8493284.98","vol_ccy":"849328.498","vol_ccy_quote":"1960821590.79598","confirm":1},{"ts":1776974400000,"open":"2311.88","high":"2338.81","low":"2311.57","close":"2328.97","volume":"2774920.02","vol_ccy":"277492.002","vol_ccy_quote":"645646143.54575","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2298.53","close":"2307.19","volume":"4348384.09","vol_ccy":"434838.409","vol_ccy_quote":"1008106263.11785","confirm":1},{"ts":1777003200000,"open":"2307.2","high":"2316.4","low":"2298.2","close":"2310.64","volume":"3279348.04","vol_ccy":"327934.804","vol_ccy_quote":"757083798.71659","confirm":1},{"ts":1777017600000,"open":"2310.64","high":"2331.2","low":"2302.12","close":"2326.61","volume":"5034153.48","vol_ccy":"503415.348","vol_ccy_quote":"1166759594.81821","confirm":1},{"ts":1777032000000,"open":"2326.61","high":"2330.96","low":"2300.01","close":"2323","volume":"7179885.3","vol_ccy":"717988.53","vol_ccy_quote":"1663035875.01962","confirm":1},{"ts":1777046400000,"open":"2323","high":"2324.5","low":"2307.6","close":"2320.48","volume":"2532570.82","vol_ccy":"253257.082","vol_ccy_quote":"586576994.59654","confirm":1},{"ts":1777060800000,"open":"2320.48","high":"2328","low":"2305.78","close":"2314.05","volume":"1947235.5","vol_ccy":"194723.55","vol_ccy_quote":"451246828.85679","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2320.32","low":"2310.36","close":"2317.54","volume":"1063104.87","vol_ccy":"106310.487","vol_ccy_quote":"246222222.92317","confirm":1},{"ts":1777089600000,"open":"2317.54","high":"2318.08","low":"2312.1","close":"2315.46","volume":"797644.79","vol_ccy":"79764.479","vol_ccy_quote":"184656304.45756","confirm":1},{"ts":1777104000000,"open":"2315.45","high":"2321.86","low":"2310.05","close":"2312.97","volume":"1800919.32","vol_ccy":"180091.932","vol_ccy_quote":"417252151.4861","confirm":1},{"ts":1777118400000,"open":"2312.97","high":"2318","low":"2301","close":"2306.93","volume":"2047065.07","vol_ccy":"204706.507","vol_ccy_quote":"473278203.69107","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2313.6","low":"2298.64","close":"2309.19","volume":"2070055.23","vol_ccy":"207005.523","vol_ccy_quote":"477713454.27405","confirm":1},{"ts":1777147200000,"open":"2309.2","high":"2319.67","low":"2308.17","close":"2318.42","volume":"1086836.27","vol_ccy":"108683.627","vol_ccy_quote":"251652587.41782","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2318.75","low":"2305.63","close":"2309.23","volume":"1421181.31","vol_ccy":"142118.131","vol_ccy_quote":"328725082.86362","confirm":1},{"ts":1777176000000,"open":"2309.24","high":"2337.75","low":"2308.11","close":"2330.05","volume":"3862610.06","vol_ccy":"386261.006","vol_ccy_quote":"898594226.80087","confirm":1},{"ts":1777190400000,"open":"2330.05","high":"2336.76","low":"2328.21","close":"2334.74","volume":"1960131.01","vol_ccy":"196013.101","vol_ccy_quote":"457210850.6937","confirm":1},{"ts":1777204800000,"open":"2334.74","high":"2354","low":"2323","close":"2347.55","volume":"4642748.54","vol_ccy":"464274.854","vol_ccy_quote":"1086838582.10141","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2375.75","low":"2339.04","close":"2366.48","volume":"4775889.9","vol_ccy":"477588.99","vol_ccy_quote":"1126537548.10645","confirm":1},{"ts":1777233600000,"open":"2366.48","high":"2379.99","low":"2345.01","close":"2368.22","volume":"5086671.52","vol_ccy":"508667.152","vol_ccy_quote":"1202580111.80865","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2356.32","close":"2393.56","volume":"6961585.33","vol_ccy":"696158.533","vol_ccy_quote":"1661463853.47611","confirm":1},{"ts":1777262400000,"open":"2393.57","high":"2394.92","low":"2310.57","close":"2314.58","volume":"12037467.99","vol_ccy":"1203746.799","vol_ccy_quote":"2816462632.83175","confirm":1},{"ts":1777276800000,"open":"2314.57","high":"2324.43","low":"2307.47","close":"2318.76","volume":"3048106.09","vol_ccy":"304810.609","vol_ccy_quote":"706075496.76638","confirm":1},{"ts":1777291200000,"open":"2318.75","high":"2329","low":"2263.25","close":"2273.75","volume":"12434817.53","vol_ccy":"1243481.753","vol_ccy_quote":"2856083067.02046","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2291.28","low":"2268.88","close":"2287.86","volume":"3836487.71","vol_ccy":"383648.771","vol_ccy_quote":"875159245.70941","confirm":1},{"ts":1777320000000,"open":"2287.86","high":"2307.57","low":"2283.23","close":"2302.7","volume":"2364428.61","vol_ccy":"236442.861","vol_ccy_quote":"542504553.44381","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2309.99","low":"2278.63","close":"2289.64","volume":"3632181.25","vol_ccy":"363218.125","vol_ccy_quote":"833093493.88612","confirm":1},{"ts":1777348800000,"open":"2289.64","high":"2296.24","low":"2267.25","close":"2286.6","volume":"4572106.68","vol_ccy":"457210.668","vol_ccy_quote":"1043093006.0589","confirm":1},{"ts":1777363200000,"open":"2286.61","high":"2290.98","low":"2269","close":"2274.58","volume":"3183777.49","vol_ccy":"318377.749","vol_ccy_quote":"725837249.73392","confirm":1},{"ts":1777377600000,"open":"2274.58","high":"2285.7","low":"2256.3","close":"2278.27","volume":"8173044.35","vol_ccy":"817304.435","vol_ccy_quote":"1855904412.26479","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2304.85","low":"2273","close":"2300.87","volume":"4982674.62","vol_ccy":"498267.462","vol_ccy_quote":"1140635462.52481","confirm":1},{"ts":1777406400000,"open":"2300.87","high":"2304.8","low":"2282.15","close":"2288.27","volume":"1967628.88","vol_ccy":"196762.888","vol_ccy_quote":"450817469.0516","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2316.65","low":"2278.01","close":"2310.76","volume":"5582005.83","vol_ccy":"558200.583","vol_ccy_quote":"1281701614.30133","confirm":1},{"ts":1777435200000,"open":"2310.76","high":"2341.88","low":"2308.39","close":"2322.79","volume":"7451473.73","vol_ccy":"745147.373","vol_ccy_quote":"1733906213.23585","confirm":1},{"ts":1777449600000,"open":"2322.79","high":"2346.27","low":"2320.07","close":"2330.46","volume":"5658636.08","vol_ccy":"565863.608","vol_ccy_quote":"1320907585.11431","confirm":1},{"ts":1777464000000,"open":"2330.46","high":"2330.8","low":"2261.45","close":"2271.58","volume":"12102859.42","vol_ccy":"1210285.942","vol_ccy_quote":"2779430012.51791","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2285.8","low":"2218.82","close":"2232.33","volume":"13528241.03","vol_ccy":"1352824.103","vol_ccy_quote":"3038599573.84843","confirm":1},{"ts":1777492800000,"open":"2232.34","high":"2265","low":"2229.33","close":"2251.92","volume":"3561947.77","vol_ccy":"356194.777","vol_ccy_quote":"800766853.23205","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2278.51","low":"2234.59","close":"2252.07","volume":"6004481.4","vol_ccy":"600448.14","vol_ccy_quote":"1355578168.4934","confirm":1},{"ts":1777521600000,"open":"2252.06","high":"2261.31","low":"2230.38","close":"2259","volume":"4118835.23","vol_ccy":"411883.523","vol_ccy_quote":"925061707.62055","confirm":1},{"ts":1777536000000,"open":"2259","high":"2273.83","low":"2251","close":"2257.33","volume":"4569378.08","vol_ccy":"456937.808","vol_ccy_quote":"1033055348.43044","confirm":1},{"ts":1777550400000,"open":"2257.32","high":"2275","low":"2245.29","close":"2264.47","volume":"6509982.44","vol_ccy":"650998.244","vol_ccy_quote":"1472290642.93862","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2266","low":"2250.01","close":"2260.64","volume":"2613786.44","vol_ccy":"261378.644","vol_ccy_quote":"590262666.57248","confirm":1},{"ts":1777579200000,"open":"2260.64","high":"2266.28","low":"2251.2","close":"2256.74","volume":"1155113.89","vol_ccy":"115511.389","vol_ccy_quote":"260774179.99899","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2294.71","low":"2256.26","close":"2281.89","volume":"4372727.43","vol_ccy":"437272.743","vol_ccy_quote":"995358943.91789","confirm":1},{"ts":1777608000000,"open":"2281.88","high":"2285.61","low":"2270.94","close":"2278.39","volume":"2968111","vol_ccy":"296811.1","vol_ccy_quote":"676505697.29799","confirm":1},{"ts":1777622400000,"open":"2278.4","high":"2292.19","low":"2275.65","close":"2285.16","volume":"2739361.23","vol_ccy":"273936.123","vol_ccy_quote":"625476423.87231","confirm":1},{"ts":1777636800000,"open":"2285.16","high":"2325","low":"2282.52","close":"2306.88","volume":"11740912.05","vol_ccy":"1174091.205","vol_ccy_quote":"2708698684.75855","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2297.27","close":"2304.01","volume":"4040765.37","vol_ccy":"404076.537","vol_ccy_quote":"931602014.50343","confirm":1},{"ts":1777665600000,"open":"2304.01","high":"2305.3","low":"2277.41","close":"2294.37","volume":"3688397.76","vol_ccy":"368839.776","vol_ccy_quote":"844634962.13954","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2307.88","low":"2291.12","close":"2303.25","volume":"1896485.06","vol_ccy":"189648.506","vol_ccy_quote":"436139716.33382","confirm":1},{"ts":1777694400000,"open":"2303.26","high":"2305.38","low":"2295.26","close":"2299.91","volume":"1473431.99","vol_ccy":"147343.199","vol_ccy_quote":"338954030.44503","confirm":1},{"ts":1777708800000,"open":"2299.92","high":"2306.74","low":"2297.64","close":"2301.14","volume":"1101883.85","vol_ccy":"110188.385","vol_ccy_quote":"253683175.35949","confirm":1},{"ts":1777723200000,"open":"2301.13","high":"2311.99","low":"2300.01","close":"2307.64","volume":"1514970.67","vol_ccy":"151497.067","vol_ccy_quote":"349384159.08621","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2312.88","low":"2302.08","close":"2310.34","volume":"1274376.94","vol_ccy":"127437.694","vol_ccy_quote":"294155221.43537","confirm":1},{"ts":1777752000000,"open":"2310.34","high":"2343.56","low":"2308.2","close":"2316.25","volume":"3407972.32","vol_ccy":"340797.232","vol_ccy_quote":"792023926.23878","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2316.93","low":"2297.24","close":"2301","volume":"2854014.09","vol_ccy":"285401.409","vol_ccy_quote":"657958185.24414","confirm":1},{"ts":1777780800000,"open":"2301","high":"2313.55","low":"2296.36","close":"2308.47","volume":"1878634.42","vol_ccy":"187863.442","vol_ccy_quote":"432980695.1302","confirm":1},{"ts":1777795200000,"open":"2308.46","high":"2327","low":"2306.26","close":"2318.65","volume":"2562877.06","vol_ccy":"256287.706","vol_ccy_quote":"593463383.47742","confirm":1},{"ts":1777809600000,"open":"2318.65","high":"2332.96","low":"2318.65","close":"2327.5","volume":"2979064.84","vol_ccy":"297906.484","vol_ccy_quote":"692797495.44146","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2337.74","low":"2320.67","close":"2334.31","volume":"1989243.57","vol_ccy":"198924.357","vol_ccy_quote":"463424973.82979","confirm":1},{"ts":1777838400000,"open":"2334.31","high":"2356.01","low":"2313.02","close":"2321.95","volume":"5824482.58","vol_ccy":"582448.258","vol_ccy_quote":"1360153434.53572","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2392","low":"2308.01","close":"2384.21","volume":"12433750.75","vol_ccy":"1243375.075","vol_ccy_quote":"2927772909.20783","confirm":1},{"ts":1777867200000,"open":"2384.21","high":"2399.87","low":"2353","close":"2362","volume":"6024123.5","vol_ccy":"602412.35","vol_ccy_quote":"1431779308.31506","confirm":1},{"ts":1777881600000,"open":"2362.01","high":"2370.16","low":"2313","close":"2336.16","volume":"9597585.88","vol_ccy":"959758.588","vol_ccy_quote":"2244320950.61876","confirm":1},{"ts":1777896000000,"open":"2336.15","high":"2382.06","low":"2324.25","close":"2348.99","volume":"11791098.39","vol_ccy":"1179109.839","vol_ccy_quote":"2771983414.98615","confirm":1},{"ts":1777910400000,"open":"2349","high":"2379.6","low":"2335.39","close":"2355.35","volume":"6133733.97","vol_ccy":"613373.397","vol_ccy_quote":"1447020746.90512","confirm":1},{"ts":1777924800000,"open":"2355.36","high":"2364.99","low":"2343.42","close":"2346","volume":"1895328.01","vol_ccy":"189532.801","vol_ccy_quote":"446048900.26442","confirm":1},{"ts":1777939200000,"open":"2346","high":"2388.3","low":"2343.72","close":"2381.13","volume":"4399980.89","vol_ccy":"439998.089","vol_ccy_quote":"1042706237.57464","confirm":1},{"ts":1777953600000,"open":"2381.12","high":"2389.63","low":"2366.02","close":"2379.24","volume":"4380284.21","vol_ccy":"438028.421","vol_ccy_quote":"1042220851.08301","confirm":1},{"ts":1777968000000,"open":"2379.24","high":"2383.29","low":"2365.9","close":"2378.67","volume":"3204745.09","vol_ccy":"320474.509","vol_ccy_quote":"760858431.94526","confirm":1},{"ts":1777982400000,"open":"2378.68","high":"2399","low":"2367.05","close":"2380.25","volume":"9238690.08","vol_ccy":"923869.008","vol_ccy_quote":"2203030030.79431","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2382.57","low":"2358.8","close":"2370.82","volume":"4057790.79","vol_ccy":"405779.079","vol_ccy_quote":"960893583.38099","confirm":1},{"ts":1778011200000,"open":"2370.82","high":"2387.7","low":"2352","close":"2359.7","volume":"4554162.86","vol_ccy":"455416.286","vol_ccy_quote":"1079255863.71449","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2379.85","low":"2353","close":"2375.49","volume":"3829766.68","vol_ccy":"382976.668","vol_ccy_quote":"906810080.14304","confirm":1},{"ts":1778040000000,"open":"2375.49","high":"2378","low":"2353.61","close":"2370.3","volume":"3576280.87","vol_ccy":"357628.087","vol_ccy_quote":"846196621.82174","confirm":1},{"ts":1778054400000,"open":"2370.3","high":"2423.77","low":"2368.01","close":"2409.78","volume":"12148765.89","vol_ccy":"1214876.589","vol_ccy_quote":"2917734633.06215","confirm":1},{"ts":1778068800000,"open":"2409.77","high":"2412.98","low":"2344","close":"2357.91","volume":"14223910.35","vol_ccy":"1422391.035","vol_ccy_quote":"3376754287.88468","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2335.31","close":"2348.05","volume":"5041657.08","vol_ccy":"504165.708","vol_ccy_quote":"1184858403.55216","confirm":1},{"ts":1778097600000,"open":"2348.05","high":"2356.94","low":"2337.29","close":"2350.15","volume":"2484143.34","vol_ccy":"248414.334","vol_ccy_quote":"583293082.34803","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2311.44","close":"2321.29","volume":"6552700.89","vol_ccy":"655270.089","vol_ccy_quote":"1523888197.20218","confirm":1},{"ts":1778126400000,"open":"2321.3","high":"2345.89","low":"2316.58","close":"2343.37","volume":"4269329.66","vol_ccy":"426932.966","vol_ccy_quote":"995717434.59096","confirm":1},{"ts":1778140800000,"open":"2343.38","high":"2345.58","low":"2316.34","close":"2329.38","volume":"3942352.88","vol_ccy":"394235.288","vol_ccy_quote":"918401635.95089","confirm":1},{"ts":1778155200000,"open":"2329.38","high":"2336.83","low":"2284.28","close":"2293.85","volume":"10122170.39","vol_ccy":"1012217.039","vol_ccy_quote":"2333536774.8771","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2303.76","low":"2278.13","close":"2295.5","volume":"4870196.74","vol_ccy":"487019.674","vol_ccy_quote":"1116246978.79134","confirm":1},{"ts":1778184000000,"open":"2295.5","high":"2302.31","low":"2279.79","close":"2290.61","volume":"3452985.4","vol_ccy":"345298.54","vol_ccy_quote":"790046485.67285","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2294","low":"2262.45","close":"2278","volume":"4853039.82","vol_ccy":"485303.982","vol_ccy_quote":"1104999142.15207","confirm":1},{"ts":1778212800000,"open":"2278","high":"2283.69","low":"2266.08","close":"2280.28","volume":"2794025.1","vol_ccy":"279402.51","vol_ccy_quote":"635688927.78381","confirm":1},{"ts":1778227200000,"open":"2280.28","high":"2299.08","low":"2278.58","close":"2294.5","volume":"4241669.08","vol_ccy":"424166.908","vol_ccy_quote":"969950220.89086","confirm":1},{"ts":1778241600000,"open":"2294.5","high":"2304.08","low":"2268.37","close":"2292.48","volume":"7168392.09","vol_ccy":"716839.209","vol_ccy_quote":"1636676352.80386","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2320.59","low":"2285.14","close":"2315.4","volume":"6176682.55","vol_ccy":"617668.255","vol_ccy_quote":"1425032238.59599","confirm":1},{"ts":1778270400000,"open":"2315.4","high":"2318.47","low":"2302.19","close":"2306.34","volume":"1778099.99","vol_ccy":"177809.999","vol_ccy_quote":"410704674.88718","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2320.96","low":"2303.52","close":"2314.28","volume":"1779988.96","vol_ccy":"177998.896","vol_ccy_quote":"411809482.38635","confirm":1},{"ts":1778299200000,"open":"2314.27","high":"2324.54","low":"2310.02","close":"2313.82","volume":"2277460","vol_ccy":"227746","vol_ccy_quote":"527422007.03623","confirm":1},{"ts":1778313600000,"open":"2313.81","high":"2319.45","low":"2309.3","close":"2313.85","volume":"1641329.7","vol_ccy":"164132.97","vol_ccy_quote":"379862669.32183","confirm":1},{"ts":1778328000000,"open":"2313.85","high":"2317.8","low":"2297.57","close":"2316.37","volume":"2989267.05","vol_ccy":"298926.705","vol_ccy_quote":"690157592.18908","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2337.74","low":"2313.87","close":"2331.16","volume":"4582065.24","vol_ccy":"458206.524","vol_ccy_quote":"1066035141.84396","confirm":1},{"ts":1778356800000,"open":"2331.17","high":"2332.81","low":"2323.62","close":"2325.42","volume":"884547.69","vol_ccy":"88454.769","vol_ccy_quote":"205942287.31186","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2333.81","low":"2317.39","close":"2327","volume":"1973155.49","vol_ccy":"197315.549","vol_ccy_quote":"458692245.36528","confirm":1},{"ts":1778385600000,"open":"2327.01","high":"2331.45","low":"2325.25","close":"2326.5","volume":"990557.72","vol_ccy":"99055.772","vol_ccy_quote":"230595496.34639","confirm":1},{"ts":1778400000000,"open":"2326.5","high":"2332.58","low":"2317.55","close":"2321.61","volume":"2062496.33","vol_ccy":"206249.633","vol_ccy_quote":"479473563.70402","confirm":1},{"ts":1778414400000,"open":"2321.61","high":"2351.17","low":"2319.82","close":"2346.75","volume":"4025135.77","vol_ccy":"402513.577","vol_ccy_quote":"939814304.35246","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2367.49","low":"2339","close":"2364.47","volume":"5748419.89","vol_ccy":"574841.989","vol_ccy_quote":"1353403676.59721","confirm":1},{"ts":1778443200000,"open":"2364.47","high":"2383.11","low":"2310","close":"2370.61","volume":"12181880.79","vol_ccy":"1218188.079","vol_ccy_quote":"2865797352.0784","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2318.98","close":"2329.82","volume":"7910753.96","vol_ccy":"791075.396","vol_ccy_quote":"1854965984.03083","confirm":1},{"ts":1778472000000,"open":"2329.81","high":"2343.14","low":"2325.72","close":"2329.57","volume":"2561540.51","vol_ccy":"256154.051","vol_ccy_quote":"597671740.18127","confirm":1},{"ts":1778486400000,"open":"2329.58","high":"2338.95","low":"2325.44","close":"2334.99","volume":"1844289.75","vol_ccy":"184428.975","vol_ccy_quote":"430150692.323","confirm":1},{"ts":1778500800000,"open":"2335","high":"2338.45","low":"2302.1","close":"2332.36","volume":"7787757.85","vol_ccy":"778775.785","vol_ccy_quote":"1807730528.10924","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2343.57","low":"2322.3","close":"2339.43","volume":"4162032.49","vol_ccy":"416203.249","vol_ccy_quote":"971920813.69989","confirm":1},{"ts":1778529600000,"open":"2339.43","high":"2345.13","low":"2333.32","close":"2338.84","volume":"1877338.23","vol_ccy":"187733.823","vol_ccy_quote":"439118680.6058","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2293.91","close":"2308.55","volume":"5291644.65","vol_ccy":"529164.465","vol_ccy_quote":"1224173045.18254","confirm":1},{"ts":1778558400000,"open":"2308.56","high":"2313.5","low":"2288","close":"2293.81","volume":"4209561.63","vol_ccy":"420956.163","vol_ccy_quote":"968798541.40733","confirm":1},{"ts":1778572800000,"open":"2293.81","high":"2295.1","low":"2276.34","close":"2285.97","volume":"5348823.58","vol_ccy":"534882.358","vol_ccy_quote":"1222777219.72886","confirm":1},{"ts":1778587200000,"open":"2285.97","high":"2294","low":"2255.54","close":"2261.18","volume":"9292791.85","vol_ccy":"929279.185","vol_ccy_quote":"2112747084.99557","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2286.59","low":"2255.01","close":"2284.32","volume":"4071071.1","vol_ccy":"407107.11","vol_ccy_quote":"924665334.81791","confirm":1},{"ts":1778616000000,"open":"2284.33","high":"2290.99","low":"2272.18","close":"2274.05","volume":"1853714.21","vol_ccy":"185371.421","vol_ccy_quote":"423131076.80233","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2302.99","low":"2272.19","close":"2300.77","volume":"3739627.5","vol_ccy":"373962.75","vol_ccy_quote":"857043612.9598","confirm":1},{"ts":1778644800000,"open":"2300.78","high":"2308.91","low":"2294","close":"2300.38","volume":"3002174.4","vol_ccy":"300217.44","vol_ccy_quote":"690840034.47658","confirm":1},{"ts":1778659200000,"open":"2300.37","high":"2322.73","low":"2298.01","close":"2301.07","volume":"6793897.42","vol_ccy":"679389.742","vol_ccy_quote":"1570096104.13503","confirm":1},{"ts":1778673600000,"open":"2301.07","high":"2306.88","low":"2233.01","close":"2235.75","volume":"13958422.3","vol_ccy":"1395842.23","vol_ccy_quote":"3163810340.83766","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2268","low":"2234.02","close":"2255.76","volume":"4636922.68","vol_ccy":"463692.268","vol_ccy_quote":"1044258278.05091","confirm":1},{"ts":1778702400000,"open":"2255.75","high":"2263.6","low":"2249.6","close":"2257.66","volume":"1532600.53","vol_ccy":"153260.053","vol_ccy_quote":"345888687.7454","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2268.59","low":"2237.26","close":"2241","volume":"4375088.11","vol_ccy":"437508.811","vol_ccy_quote":"985883785.55149","confirm":1},{"ts":1778731200000,"open":"2241.01","high":"2274.54","low":"2238.29","close":"2264.24","volume":"4874131.02","vol_ccy":"487413.102","vol_ccy_quote":"1103259278.257","confirm":1},{"ts":1778745600000,"open":"2264.24","high":"2270.1","low":"2251.42","close":"2252.85","volume":"3639457.52","vol_ccy":"363945.752","vol_ccy_quote":"822363159.75057","confirm":1},{"ts":1778760000000,"open":"2252.86","high":"2298.58","low":"2245.04","close":"2297.35","volume":"10813834.11","vol_ccy":"1081383.411","vol_ccy_quote":"2456988109.32672","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2318.55","low":"2292.5","close":"2297.62","volume":"9159062.49","vol_ccy":"915906.249","vol_ccy_quote":"2111926873.85008","confirm":1},{"ts":1778788800000,"open":"2297.62","high":"2301.53","low":"2279.63","close":"2282.32","volume":"2953224.61","vol_ccy":"295322.461","vol_ccy_quote":"676874363.68139","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2259.44","close":"2272.42","volume":"5889729.16","vol_ccy":"588972.916","vol_ccy_quote":"1340757751.52803","confirm":1},{"ts":1778817600000,"open":"2272.43","high":"2273","low":"2236.33","close":"2263.99","volume":"7592869.34","vol_ccy":"759286.934","vol_ccy_quote":"1711738164.59321","confirm":1},{"ts":1778832000000,"open":"2264","high":"2264.33","low":"2248.13","close":"2256.56","volume":"3430247.65","vol_ccy":"343024.765","vol_ccy_quote":"773959208.78337","confirm":1},{"ts":1778846400000,"open":"2256.56","high":"2259.98","low":"2203.25","close":"2221.67","volume":"13974316.1","vol_ccy":"1397431.61","vol_ccy_quote":"3107743951.43422","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2233.09","low":"2217.6","close":"2222.15","volume":"3347918.17","vol_ccy":"334791.817","vol_ccy_quote":"745115874.19128","confirm":1},{"ts":1778875200000,"open":"2222.15","high":"2225.6","low":"2213.02","close":"2223.68","volume":"1601276.68","vol_ccy":"160127.668","vol_ccy_quote":"355544123.11371","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2222.5","close":"2226.75","volume":"1383562.07","vol_ccy":"138356.207","vol_ccy_quote":"308178348.50238","confirm":1},{"ts":1778904000000,"open":"2226.74","high":"2227.75","low":"2180.3","close":"2193.36","volume":"7169458.18","vol_ccy":"716945.818","vol_ccy_quote":"1577936385.74404","confirm":1},{"ts":1778918400000,"open":"2193.35","high":"2196","low":"2160.01","close":"2175.4","volume":"7125381.99","vol_ccy":"712538.199","vol_ccy_quote":"1549438109.09139","confirm":1},{"ts":1778932800000,"open":"2175.4","high":"2187.99","low":"2171.21","close":"2179.24","volume":"2874062.08","vol_ccy":"287406.208","vol_ccy_quote":"625950105.02274","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2184.32","low":"2169.09","close":"2178.79","volume":"1793154.91","vol_ccy":"179315.491","vol_ccy_quote":"390322509.1501","confirm":1},{"ts":1778961600000,"open":"2178.79","high":"2182.7","low":"2178.14","close":"2179.7","volume":"761103.99","vol_ccy":"76110.399","vol_ccy_quote":"165966947.48408","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2184.95","low":"2167.02","close":"2180.67","volume":"3141098.07","vol_ccy":"314109.807","vol_ccy_quote":"683340270.83361","confirm":1},{"ts":1778990400000,"open":"2180.67","high":"2194.99","low":"2180.07","close":"2185.52","volume":"2640845.34","vol_ccy":"264084.534","vol_ccy_quote":"577319175.23118","confirm":1},{"ts":1779004800000,"open":"2185.51","high":"2197.77","low":"2182.13","close":"2191.1","volume":"2446259.79","vol_ccy":"244625.979","vol_ccy_quote":"536004829.05816","confirm":1},{"ts":1779019200000,"open":"2191.09","high":"2197.15","low":"2177","close":"2185.34","volume":"3079096.93","vol_ccy":"307909.693","vol_ccy_quote":"673355351.47724","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2193","low":"2175.17","close":"2191.26","volume":"2192820.43","vol_ccy":"219282.043","vol_ccy_quote":"478792682.95002","confirm":1},{"ts":1779048000000,"open":"2191.26","high":"2194.15","low":"2081.14","close":"2129.6","volume":"10490072.74","vol_ccy":"1049007.274","vol_ccy_quote":"2242037775.2598","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2130.63","low":"2102.42","close":"2117.38","volume":"7211080.99","vol_ccy":"721108.099","vol_ccy_quote":"1525173519.04204","confirm":1},{"ts":1779076800000,"open":"2117.37","high":"2124.77","low":"2108.01","close":"2119.52","volume":"4361357.68","vol_ccy":"436135.768","vol_ccy_quote":"923432292.161","confirm":1},{"ts":1779091200000,"open":"2119.53","high":"2139.76","low":"2109.19","close":"2133.11","volume":"4485845.07","vol_ccy":"448584.507","vol_ccy_quote":"952495253.50526","confirm":1},{"ts":1779105600000,"open":"2133.11","high":"2156.71","low":"2091.78","close":"2106.72","volume":"15027712.01","vol_ccy":"1502771.201","vol_ccy_quote":"3190700381.05266","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2127.94","low":"2076.01","close":"2124.4","volume":"10172332.28","vol_ccy":"1017233.228","vol_ccy_quote":"2135302165.10248","confirm":1},{"ts":1779134400000,"open":"2124.41","high":"2142","low":"2113.32","close":"2129.03","volume":"3994815.94","vol_ccy":"399481.594","vol_ccy_quote":"850685899.76169","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2118.21","close":"2130.62","volume":"4389306.89","vol_ccy":"438930.689","vol_ccy_quote":"934787432.28588","confirm":1},{"ts":1779163200000,"open":"2130.62","high":"2144","low":"2122.42","close":"2139.85","volume":"3416747.3","vol_ccy":"341674.73","vol_ccy_quote":"729227925.68535","confirm":1},{"ts":1779177600000,"open":"2139.86","high":"2140.58","low":"2105.6","close":"2109.97","volume":"6284386.23","vol_ccy":"628438.623","vol_ccy_quote":"1331777911.71698","confirm":1},{"ts":1779192000000,"open":"2109.97","high":"2126.82","low":"2092.4","close":"2109.28","volume":"9061753.85","vol_ccy":"906175.385","vol_ccy_quote":"1912362123.38178","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2124.34","low":"2106.02","close":"2112.39","volume":"3624541.95","vol_ccy":"362454.195","vol_ccy_quote":"766850947.55406","confirm":1},{"ts":1779220800000,"open":"2112.38","high":"2119.8","low":"2101.5","close":"2110.93","volume":"2040246.45","vol_ccy":"204024.645","vol_ccy_quote":"430729048.56641","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2118.26","low":"2102.21","close":"2110.73","volume":"3104699.62","vol_ccy":"310469.962","vol_ccy_quote":"654960847.65465","confirm":1},{"ts":1779249600000,"open":"2110.74","high":"2135.53","low":"2106.2","close":"2128.6","volume":"4322947.32","vol_ccy":"432294.732","vol_ccy_quote":"918706069.92447","confirm":1},{"ts":1779264000000,"open":"2128.59","high":"2137.14","low":"2123.13","close":"2127.32","volume":"3220810.96","vol_ccy":"322081.096","vol_ccy_quote":"686127478.74214","confirm":1},{"ts":1779278400000,"open":"2127.31","high":"2148.57","low":"2112.35","close":"2135.88","volume":"9081809.47","vol_ccy":"908180.947","vol_ccy_quote":"1935164447.50149","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2148","low":"2123","close":"2138.42","volume":"4629240.46","vol_ccy":"462924.046","vol_ccy_quote":"988793612.31948","confirm":1},{"ts":1779307200000,"open":"2138.41","high":"2140","low":"2117.31","close":"2128.66","volume":"2330057.89","vol_ccy":"233005.789","vol_ccy_quote":"495838925.23622","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2158.07","low":"2127.61","close":"2144.9","volume":"4061167.5","vol_ccy":"406116.75","vol_ccy_quote":"870476855.43298","confirm":1},{"ts":1779336000000,"open":"2144.9","high":"2148.34","low":"2123.03","close":"2134.05","volume":"3799553.53","vol_ccy":"379955.353","vol_ccy_quote":"810799872.53646","confirm":1},{"ts":1779350400000,"open":"2134.04","high":"2147.73","low":"2108.62","close":"2114.2","volume":"6856426.46","vol_ccy":"685642.646","vol_ccy_quote":"1456899104.41035","confirm":1},{"ts":1779364800000,"open":"2114.2","high":"2137.5","low":"2103.18","close":"2131.36","volume":"7884301.92","vol_ccy":"788430.192","vol_ccy_quote":"1671748033.26497","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2120","close":"2142.09","volume":"7889004.33","vol_ccy":"788900.433","vol_ccy_quote":"1685811214.9924","confirm":1},{"ts":1779393600000,"open":"2142.1","high":"2142.72","low":"2126.06","close":"2132.91","volume":"1666375.02","vol_ccy":"166637.502","vol_ccy_quote":"355781821.02215","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2140.61","low":"2124.59","close":"2137.08","volume":"1939315.57","vol_ccy":"193931.557","vol_ccy_quote":"413723947.62245","confirm":1},{"ts":1779422400000,"open":"2137.09","high":"2140.58","low":"2121.22","close":"2127.6","volume":"2810164.49","vol_ccy":"281016.449","vol_ccy_quote":"598435003.32287","confirm":1},{"ts":1779436800000,"open":"2127.61","high":"2132.8","low":"2118.26","close":"2129.71","volume":"2926901.05","vol_ccy":"292690.105","vol_ccy_quote":"621637583.5231","confirm":1},{"ts":1779451200000,"open":"2129.71","high":"2137.42","low":"2111.11","close":"2118.72","volume":"5982746.78","vol_ccy":"598274.678","vol_ccy_quote":"1270358056.948","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2129.59","low":"2055.58","close":"2064.72","volume":"11492990.91","vol_ccy":"1149299.091","vol_ccy_quote":"2401711620.88514","confirm":1},{"ts":1779480000000,"open":"2064.72","high":"2078.8","low":"2055.8","close":"2065.14","volume":"4361577.49","vol_ccy":"436157.749","vol_ccy_quote":"903229118.1743","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2071.33","low":"2050.34","close":"2070.02","volume":"3221108.62","vol_ccy":"322110.862","vol_ccy_quote":"664889356.76626","confirm":1},{"ts":1779508800000,"open":"2070.02","high":"2070.21","low":"2006.47","close":"2027.74","volume":"8595240.56","vol_ccy":"859524.056","vol_ccy_quote":"1750069936.4263","confirm":1},{"ts":1779523200000,"open":"2027.74","high":"2034.67","low":"2020.2","close":"2030.29","volume":"3774603.61","vol_ccy":"377460.361","vol_ccy_quote":"765528999.48397","confirm":1},{"ts":1779537600000,"open":"2030.3","high":"2067.81","low":"2026.14","close":"2059.46","volume":"7252791","vol_ccy":"725279.1","vol_ccy_quote":"1486741655.642","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2082.69","low":"2056.14","close":"2076.55","volume":"4361858.32","vol_ccy":"436185.832","vol_ccy_quote":"903252313.99653","confirm":1},{"ts":1779566400000,"open":"2076.56","high":"2149.37","low":"2073.5","close":"2116.72","volume":"11608868.76","vol_ccy":"1160886.876","vol_ccy_quote":"2457666885.60487","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2126.58","low":"2111.35","close":"2118.16","volume":"2210646.68","vol_ccy":"221064.668","vol_ccy_quote":"468587664.1811","confirm":1},{"ts":1779595200000,"open":"2118.16","high":"2129.39","low":"2112.63","close":"2120.26","volume":"2135405.91","vol_ccy":"213540.591","vol_ccy_quote":"452880131.27189","confirm":1},{"ts":1779609600000,"open":"2120.26","high":"2131.46","low":"2118.24","close":"2124.99","volume":"2213302.7","vol_ccy":"221330.27","vol_ccy_quote":"469778675.81725","confirm":1},{"ts":1779624000000,"open":"2125","high":"2125.74","low":"2077.63","close":"2095.07","volume":"7212212.44","vol_ccy":"721221.244","vol_ccy_quote":"1514748367.18444","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2108.58","low":"2094.2","close":"2099.87","volume":"2419630.51","vol_ccy":"241963.051","vol_ccy_quote":"508313923.13852","confirm":1},{"ts":1779652800000,"open":"2099.88","high":"2106.63","low":"2060.59","close":"2099.01","volume":"5860532.96","vol_ccy":"586053.296","vol_ccy_quote":"1222483481.3849","confirm":1},{"ts":1779667200000,"open":"2099","high":"2112.93","low":"2091.13","close":"2094.71","volume":"3211625.02","vol_ccy":"321162.502","vol_ccy_quote":"674954769.64801","confirm":1},{"ts":1779681600000,"open":"2094.71","high":"2118.08","low":"2091.38","close":"2115.29","volume":"4276138.02","vol_ccy":"427613.802","vol_ccy_quote":"900728715.28149","confirm":1},{"ts":1779696000000,"open":"2115.29","high":"2123.54","low":"2110.53","close":"2113.84","volume":"2689368.85","vol_ccy":"268936.885","vol_ccy_quote":"569202994.46778","confirm":1},{"ts":1779710400000,"open":"2113.85","high":"2137.99","low":"2110.96","close":"2126.12","volume":"4796884.65","vol_ccy":"479688.465","vol_ccy_quote":"1018842927.04265","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2141.42","low":"2115.31","close":"2120.36","volume":"3630185.83","vol_ccy":"363018.583","vol_ccy_quote":"772994624.06423","confirm":1},{"ts":1779739200000,"open":"2120.35","high":"2122.28","low":"2101.3","close":"2111.81","volume":"2931406.72","vol_ccy":"293140.672","vol_ccy_quote":"618537142.56973","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2113.09","low":"2083.36","close":"2092.49","volume":"4906479.99","vol_ccy":"490647.999","vol_ccy_quote":"1026986745.89202","confirm":1},{"ts":1779768000000,"open":"2092.49","high":"2103.81","low":"2087.71","close":"2094.31","volume":"3032791","vol_ccy":"303279.1","vol_ccy_quote":"635685881.19209","confirm":1},{"ts":1779782400000,"open":"2094.32","high":"2136.6","low":"2093","close":"2119.83","volume":"6871016.87","vol_ccy":"687101.687","vol_ccy_quote":"1456879584.94593","confirm":1},{"ts":1779796800000,"open":"2119.83","high":"2139.62","low":"2077","close":"2086.31","volume":"13766322.6","vol_ccy":"1376632.26","vol_ccy_quote":"2905772955.01962","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2089.3","low":"2054","close":"2073.74","volume":"8278305.55","vol_ccy":"827830.555","vol_ccy_quote":"1715253899.41711","confirm":1},{"ts":1779825600000,"open":"2073.75","high":"2077.93","low":"2064.82","close":"2072.99","volume":"1839690.34","vol_ccy":"183969.034","vol_ccy_quote":"381287691.77111","confirm":1},{"ts":1779840000000,"open":"2073","high":"2083.93","low":"2067.77","close":"2069","volume":"3106906","vol_ccy":"310690.6","vol_ccy_quote":"644649265.76858","confirm":1},{"ts":1779854400000,"open":"2069.01","high":"2083.46","low":"2055.31","close":"2082.71","volume":"4343819.25","vol_ccy":"434381.925","vol_ccy_quote":"899976366.02396","confirm":1},{"ts":1779868800000,"open":"2082.72","high":"2095.93","low":"2077.34","close":"2079.74","volume":"4934249.66","vol_ccy":"493424.966","vol_ccy_quote":"1028877418.99374","confirm":1},{"ts":1779883200000,"open":"2079.73","high":"2096.78","low":"2051","close":"2070.82","volume":"10365180.76","vol_ccy":"1036518.076","vol_ccy_quote":"2144483206.86174","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"2042.44","close":"2056.88","volume":"5431900.12","vol_ccy":"543190.012","vol_ccy_quote":"1116629029.83114","confirm":1},{"ts":1779912000000,"open":"2056.89","high":"2065.8","low":"2014.34","close":"2024.02","volume":"6639325.33","vol_ccy":"663932.533","vol_ccy_quote":"1347981638.98703","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2028.65","low":"1965.28","close":"1980.87","volume":"11104277.49","vol_ccy":"1110427.749","vol_ccy_quote":"2218469407.79086","confirm":1},{"ts":1779940800000,"open":"1980.86","high":"1996","low":"1966.05","close":"1994.3","volume":"6818076.62","vol_ccy":"681807.662","vol_ccy_quote":"1350335181.76034","confirm":1},{"ts":1779955200000,"open":"1994.31","high":"1997.76","low":"1983.02","close":"1989","volume":"3755229.35","vol_ccy":"375522.935","vol_ccy_quote":"747408158.56526","confirm":1},{"ts":1779969600000,"open":"1989","high":"2001.76","low":"1966.01","close":"1989.57","volume":"10817566.46","vol_ccy":"1081756.646","vol_ccy_quote":"2148451523.73539","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2029.49","low":"1984","close":"2013.86","volume":"7371565.46","vol_ccy":"737156.546","vol_ccy_quote":"1483419373.35571","confirm":1},{"ts":1779998400000,"open":"2013.86","high":"2023.82","low":"2004.02","close":"2009.05","volume":"3242385.58","vol_ccy":"324238.558","vol_ccy_quote":"652492588.63453","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2016.5","low":"1995.89","close":"2001.88","volume":"3009466.65","vol_ccy":"300946.665","vol_ccy_quote":"603729312.38573","confirm":1},{"ts":1780027200000,"open":"2001.87","high":"2020.71","low":"1997.4","close":"2006.77","volume":"4500321.75","vol_ccy":"450032.175","vol_ccy_quote":"904686508.08608","confirm":1},{"ts":1780041600000,"open":"2006.77","high":"2015.2","low":"2001.2","close":"2006.42","volume":"3110970.24","vol_ccy":"311097.024","vol_ccy_quote":"625137668.59542","confirm":1},{"ts":1780056000000,"open":"2006.43","high":"2045.55","low":"1975.35","close":"2030.87","volume":"16271655.44","vol_ccy":"1627165.544","vol_ccy_quote":"3271443309.44124","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2043.34","low":"2003.56","close":"2016.02","volume":"8577786.22","vol_ccy":"857778.622","vol_ccy_quote":"1738216781.05595","confirm":1},{"ts":1780084800000,"open":"2016.02","high":"2023.36","low":"2005.43","close":"2013.44","volume":"2601221.83","vol_ccy":"260122.183","vol_ccy_quote":"523757740.764","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2022.7","low":"2009.66","close":"2015.77","volume":"1825995.59","vol_ccy":"182599.559","vol_ccy_quote":"368332053.01178","confirm":1},{"ts":1780113600000,"open":"2015.78","high":"2019.99","low":"2000.78","close":"2015.31","volume":"3168071.3","vol_ccy":"316807.13","vol_ccy_quote":"637239589.36434","confirm":1},{"ts":1780128000000,"open":"2015.32","high":"2021.8","low":"2012.77","close":"2016.6","volume":"1331963.87","vol_ccy":"133196.387","vol_ccy_quote":"268644829.05743","confirm":1},{"ts":1780142400000,"open":"2016.6","high":"2031.51","low":"2016.09","close":"2025.69","volume":"2739611.44","vol_ccy":"273961.144","vol_ccy_quote":"554432536.40263","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2029.29","low":"2018.58","close":"2027.72","volume":"1736202.99","vol_ccy":"173620.299","vol_ccy_quote":"351563155.80466","confirm":1},{"ts":1780171200000,"open":"2027.71","high":"2030.5","low":"2019.2","close":"2021.41","volume":"1140978.21","vol_ccy":"114097.821","vol_ccy_quote":"230940781.41977","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2037.4","low":"2019.75","close":"2032.44","volume":"2569288.68","vol_ccy":"256928.868","vol_ccy_quote":"521670781.43118","confirm":1},{"ts":1780200000000,"open":"2032.45","high":"2034.2","low":"2021.66","close":"2023.12","volume":"1320119.25","vol_ccy":"132011.925","vol_ccy_quote":"267644382.61393","confirm":1},{"ts":1780214400000,"open":"2023.12","high":"2028.51","low":"2014.01","close":"2022.32","volume":"2756717.36","vol_ccy":"275671.736","vol_ccy_quote":"557087225.39154","confirm":1},{"ts":1780228800000,"open":"2022.33","high":"2025.58","low":"2004.5","close":"2009.36","volume":"4210111.45","vol_ccy":"421011.145","vol_ccy_quote":"847226086.48088","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2011.6","low":"1992.27","close":"1999","volume":"3664342.74","vol_ccy":"366434.274","vol_ccy_quote":"733328344.74226","confirm":1},{"ts":1780257600000,"open":"1999.01","high":"2022.4","low":"1998.96","close":"2006.39","volume":"3309087.84","vol_ccy":"330908.784","vol_ccy_quote":"664689331.84551","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1990.03","close":"2008.19","volume":"5283897.52","vol_ccy":"528389.752","vol_ccy_quote":"1060874200.26491","confirm":1},{"ts":1780286400000,"open":"2008.19","high":"2011.17","low":"1970.12","close":"1975.53","volume":"6904091.72","vol_ccy":"690409.172","vol_ccy_quote":"1372744560.88604","confirm":1},{"ts":1780300800000,"open":"1975.52","high":"1989.58","low":"1971.17","close":"1980.6","volume":"3927883.75","vol_ccy":"392788.375","vol_ccy_quote":"778457742.6624","confirm":1},{"ts":1780315200000,"open":"1980.6","high":"1993.83","low":"1955","close":"1967.73","volume":"12061945.47","vol_ccy":"1206194.547","vol_ccy_quote":"2379428751.21416","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"2008","low":"1957.01","close":"2003.92","volume":"6738140.51","vol_ccy":"673814.051","vol_ccy_quote":"1337103922.71842","confirm":1},{"ts":1780344000000,"open":"2003.91","high":"2008.53","low":"1983.53","close":"2005.83","volume":"3931525.46","vol_ccy":"393152.546","vol_ccy_quote":"785743720.69085","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1961.89","close":"2003.09","volume":"7019241.3","vol_ccy":"701924.13","vol_ccy_quote":"1394959904.10585","confirm":1},{"ts":1780372800000,"open":"2003.08","high":"2005.85","low":"1973.1","close":"1981.08","volume":"5686233.65","vol_ccy":"568623.365","vol_ccy_quote":"1130238190.1975","confirm":1},{"ts":1780387200000,"open":"1981.08","high":"1988.85","low":"1965.89","close":"1977.65","volume":"5013998.83","vol_ccy":"501399.883","vol_ccy_quote":"990876452.88484","confirm":1},{"ts":1780401600000,"open":"1977.65","high":"1981.93","low":"1888","close":"1914.12","volume":"22487033.63","vol_ccy":"2248703.363","vol_ccy_quote":"4354464676.25387","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1878.32","close":"1911.48","volume":"11062790.34","vol_ccy":"1106279.034","vol_ccy_quote":"2118095709.122","confirm":1},{"ts":1780430400000,"open":"1911.49","high":"1917.99","low":"1836.93","close":"1858.82","volume":"12088150.41","vol_ccy":"1208815.041","vol_ccy_quote":"2268277848.96014","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1874.23","low":"1815.08","close":"1827.22","volume":"10296381.7","vol_ccy":"1029638.17","vol_ccy_quote":"1902219970.83785","confirm":1},{"ts":1780459200000,"open":"1827.23","high":"1883.4","low":"1826.76","close":"1877.45","volume":"8919382","vol_ccy":"891938.2","vol_ccy_quote":"1661682573.08236","confirm":1},{"ts":1780473600000,"open":"1877.44","high":"1892.79","low":"1868.53","close":"1877.49","volume":"5373715.32","vol_ccy":"537371.532","vol_ccy_quote":"1010589320.46245","confirm":1},{"ts":1780488000000,"open":"1877.5","high":"1879.51","low":"1835.18","close":"1836.33","volume":"9003016.74","vol_ccy":"900301.674","vol_ccy_quote":"1673518336.44314","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1843.22","low":"1793.7","close":"1802.59","volume":"12709145.31","vol_ccy":"1270914.531","vol_ccy_quote":"2315660341.65635","confirm":1},{"ts":1780516800000,"open":"1802.6","high":"1852.47","low":"1766","close":"1812.56","volume":"13624192.06","vol_ccy":"1362419.206","vol_ccy_quote":"2468383238.92243","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1714.94","close":"1808.35","volume":"22822122.54","vol_ccy":"2282212.254","vol_ccy_quote":"4045739059.11679","confirm":1},{"ts":1780545600000,"open":"1808.36","high":"1817.64","low":"1772.35","close":"1776.48","volume":"9702143.93","vol_ccy":"970214.393","vol_ccy_quote":"1738846843.45704","confirm":1},{"ts":1780560000000,"open":"1776.49","high":"1783.02","low":"1728.94","close":"1750.77","volume":"14326943.72","vol_ccy":"1432694.372","vol_ccy_quote":"2511846855.66141","confirm":1},{"ts":1780574400000,"open":"1750.77","high":"1794.06","low":"1743.59","close":"1776.01","volume":"13281273.68","vol_ccy":"1328127.368","vol_ccy_quote":"2356193260.21643","confirm":1},{"ts":1780588800000,"open":"1776","high":"1786.77","low":"1752.27","close":"1776.13","volume":"6570806.44","vol_ccy":"657080.644","vol_ccy_quote":"1163476088.04381","confirm":1},{"ts":1780603200000,"open":"1776.13","high":"1782.54","low":"1751.47","close":"1770.01","volume":"5058312.38","vol_ccy":"505831.238","vol_ccy_quote":"892940311.78073","confirm":1},{"ts":1780617600000,"open":"1770","high":"1774","low":"1721.31","close":"1729.2","volume":"8822534.44","vol_ccy":"882253.444","vol_ccy_quote":"1537805250.93918","confirm":1},{"ts":1780632000000,"open":"1729.21","high":"1747","low":"1620.06","close":"1678.34","volume":"31314241.06","vol_ccy":"3131424.106","vol_ccy_quote":"5260469023.17666","confirm":1},{"ts":1780646400000,"open":"1678.35","high":"1689.42","low":"1658","close":"1662.4","volume":"8610286.74","vol_ccy":"861028.674","vol_ccy_quote":"1441053940.26431","confirm":1},{"ts":1780660800000,"open":"1662.41","high":"1677","low":"1570.16","close":"1582","volume":"32664678.53","vol_ccy":"3266467.853","vol_ccy_quote":"5280609900.76803","confirm":1},{"ts":1780675200000,"open":"1582","high":"1611.83","low":"1538.33","close":"1572.85","volume":"27658508","vol_ccy":"2765850.8","vol_ccy_quote":"4355049133.2897","confirm":1},{"ts":1780689600000,"open":"1572.85","high":"1618.96","low":"1555.7","close":"1582.49","volume":"12049906","vol_ccy":"1204990.6","vol_ccy_quote":"1917265075.28632","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1553.25","close":"1562.28","volume":"6110850.67","vol_ccy":"611085.067","vol_ccy_quote":"964211247.67358","confirm":1},{"ts":1780718400000,"open":"1562.29","high":"1580.71","low":"1503.6","close":"1574.25","volume":"18993707.14","vol_ccy":"1899370.714","vol_ccy_quote":"2934363811.82311","confirm":1},{"ts":1780732800000,"open":"1574.24","high":"1592.72","low":"1534.4","close":"1557.93","volume":"10524967.92","vol_ccy":"1052496.792","vol_ccy_quote":"1644685836.91305","confirm":1},{"ts":1780747200000,"open":"1557.94","high":"1576.26","low":"1543.1","close":"1559.65","volume":"7115484.49","vol_ccy":"711548.449","vol_ccy_quote":"1109975306.1781","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1565.7","low":"1545.7","close":"1553.62","volume":"4450998.8","vol_ccy":"445099.88","vol_ccy_quote":"693050733.04321","confirm":1},{"ts":1780776000000,"open":"1553.62","high":"1569.48","low":"1550","close":"1568.62","volume":"3087871.6","vol_ccy":"308787.16","vol_ccy_quote":"481268741.47374","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1600","low":"1563.03","close":"1593.75","volume":"6869177.09","vol_ccy":"686917.709","vol_ccy_quote":"1089189100.21443","confirm":1},{"ts":1780804800000,"open":"1593.75","high":"1622.73","low":"1583.66","close":"1614.48","volume":"8851884.16","vol_ccy":"885188.416","vol_ccy_quote":"1422050307.34234","confirm":1},{"ts":1780819200000,"open":"1614.48","high":"1647.65","low":"1607.5","close":"1629.16","volume":"10026629.78","vol_ccy":"1002662.978","vol_ccy_quote":"1634407754.63511","confirm":1},{"ts":1780833600000,"open":"1629.16","high":"1639.64","low":"1605.13","close":"1629.19","volume":"9801472.52","vol_ccy":"980147.252","vol_ccy_quote":"1588922758.22388","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1636.9","low":"1602","close":"1611.89","volume":"5765611.81","vol_ccy":"576561.181","vol_ccy_quote":"934775266.29926","confirm":1},{"ts":1780862400000,"open":"1611.88","high":"1723.22","low":"1608.11","close":"1689.63","volume":"11206924.42","vol_ccy":"1120692.442","vol_ccy_quote":"1871388948.49781","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1711.31","low":"1670.31","close":"1678.88","volume":"7277337.07","vol_ccy":"727733.707","vol_ccy_quote":"1228126152.96724","confirm":1},{"ts":1780891200000,"open":"1678.89","high":"1680","low":"1643.54","close":"1672.59","volume":"8971834.45","vol_ccy":"897183.445","vol_ccy_quote":"1491024254.17143","confirm":1},{"ts":1780905600000,"open":"1672.58","high":"1696.28","low":"1656.18","close":"1682.78","volume":"8348358.65","vol_ccy":"834835.865","vol_ccy_quote":"1397044431.83697","confirm":1},{"ts":1780920000000,"open":"1682.77","high":"1705.68","low":"1665","close":"1690.66","volume":"11228929.74","vol_ccy":"1122892.974","vol_ccy_quote":"1893892018.27247","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1702.88","low":"1673.99","close":"1683.65","volume":"5903294.43","vol_ccy":"590329.443","vol_ccy_quote":"995471868.78235","confirm":1},{"ts":1780948800000,"open":"1683.66","high":"1713.69","low":"1677.04","close":"1689.19","volume":"5438057.19","vol_ccy":"543805.719","vol_ccy_quote":"923156538.52378","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1653.6","close":"1668.47","volume":"7761113.46","vol_ccy":"776111.346","vol_ccy_quote":"1295220718.70411","confirm":1},{"ts":1780977600000,"open":"1668.46","high":"1695.62","low":"1663.27","close":"1679.15","volume":"6992179.16","vol_ccy":"699217.916","vol_ccy_quote":"1177090610.63299","confirm":1},{"ts":1780992000000,"open":"1679.16","high":"1679.83","low":"1664","close":"1670.78","volume":"4459098.76","vol_ccy":"445909.876","vol_ccy_quote":"745361055.65507","confirm":1},{"ts":1781006400000,"open":"1670.77","high":"1684.15","low":"1631.88","close":"1635.64","volume":"13781142.71","vol_ccy":"1378114.271","vol_ccy_quote":"2278407636.11906","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1657.82","low":"1612.68","close":"1656.53","volume":"10795678.43","vol_ccy":"1079567.843","vol_ccy_quote":"1766206401.52654","confirm":1},{"ts":1781035200000,"open":"1656.53","high":"1662.8","low":"1629","close":"1638.8","volume":"3662366.78","vol_ccy":"366236.678","vol_ccy_quote":"603353633.13407","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1646.31","low":"1620.5","close":"1629.84","volume":"5175236.95","vol_ccy":"517523.695","vol_ccy_quote":"845141650.77386","confirm":1},{"ts":1781064000000,"open":"1629.83","high":"1643.68","low":"1615.23","close":"1639.41","volume":"4874932.38","vol_ccy":"487493.238","vol_ccy_quote":"794005526.27026","confirm":1},{"ts":1781078400000,"open":"1639.42","high":"1640","low":"1605","close":"1619.07","volume":"8512211.88","vol_ccy":"851221.188","vol_ccy_quote":"1378947796.34271","confirm":1},{"ts":1781092800000,"open":"1619.08","high":"1667.6","low":"1614.7","close":"1657.12","volume":"15557078.5","vol_ccy":"1555707.85","vol_ccy_quote":"2558827247.56842","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1658.13","low":"1621.65","close":"1629.4","volume":"7752996.53","vol_ccy":"775299.653","vol_ccy_quote":"1267661322.48302","confirm":1},{"ts":1781121600000,"open":"1629.4","high":"1635.5","low":"1601.29","close":"1620.59","volume":"5458007.09","vol_ccy":"545800.709","vol_ccy_quote":"882453421.02998","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1662","low":"1620.6","close":"1652.99","volume":"6446882.68","vol_ccy":"644688.268","vol_ccy_quote":"1057487428.77085","confirm":1},{"ts":1781150400000,"open":"1652.99","high":"1662.42","low":"1645.12","close":"1653.39","volume":"4344978.82","vol_ccy":"434497.882","vol_ccy_quote":"718749610.50752","confirm":1},{"ts":1781164800000,"open":"1653.38","high":"1673.64","low":"1652.89","close":"1665.84","volume":"4975247.54","vol_ccy":"497524.754","vol_ccy_quote":"826368489.39315","confirm":1},{"ts":1781179200000,"open":"1665.83","high":"1665.99","low":"1635.22","close":"1644.72","volume":"9856875.3","vol_ccy":"985687.53","vol_ccy_quote":"1624825325.82664","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1694.32","low":"1631.29","close":"1680.32","volume":"13193706.46","vol_ccy":"1319370.646","vol_ccy_quote":"2203340902.26631","confirm":1},{"ts":1781208000000,"open":"1680.32","high":"1682.59","low":"1666.41","close":"1672.67","volume":"3272617.95","vol_ccy":"327261.795","vol_ccy_quote":"548120463.78704","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1677.75","low":"1658.5","close":"1672.36","volume":"3165802.44","vol_ccy":"316580.244","vol_ccy_quote":"528672607.95343","confirm":1},{"ts":1781236800000,"open":"1672.36","high":"1680.91","low":"1651.02","close":"1661.08","volume":"4860866.29","vol_ccy":"486086.629","vol_ccy_quote":"808527727.88844","confirm":1},{"ts":1781251200000,"open":"1661.08","high":"1684.76","low":"1661.04","close":"1672.76","volume":"5042371.63","vol_ccy":"504237.163","vol_ccy_quote":"844440813.97019","confirm":1},{"ts":1781265600000,"open":"1672.77","high":"1690.63","low":"1652.52","close":"1659.39","volume":"12074650.2","vol_ccy":"1207465.02","vol_ccy_quote":"2017644715.74647","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1677.45","low":"1656.47","close":"1665.12","volume":"5067034.66","vol_ccy":"506703.466","vol_ccy_quote":"845298383.08512","confirm":1},{"ts":1781294400000,"open":"1665.13","high":"1667.21","low":"1657.77","close":"1665.58","volume":"1535050.75","vol_ccy":"153505.075","vol_ccy_quote":"255353804.64657","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1675.8","low":"1662.04","close":"1664.36","volume":"2240453.59","vol_ccy":"224045.359","vol_ccy_quote":"373766139.08835","confirm":1},{"ts":1781323200000,"open":"1664.35","high":"1676.96","low":"1661.3","close":"1675.34","volume":"2183990.63","vol_ccy":"218399.063","vol_ccy_quote":"364469759.83296","confirm":1},{"ts":1781337600000,"open":"1675.34","high":"1679.5","low":"1671.6","close":"1677.39","volume":"2330610.85","vol_ccy":"233061.085","vol_ccy_quote":"390317230.4374","confirm":1},{"ts":1781352000000,"open":"1677.38","high":"1686.74","low":"1675.66","close":"1681.32","volume":"2875048.82","vol_ccy":"287504.882","vol_ccy_quote":"482934028.04636","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1682.08","low":"1670.39","close":"1677.44","volume":"2885868.76","vol_ccy":"288586.876","vol_ccy_quote":"483564728.48276","confirm":1},{"ts":1781380800000,"open":"1677.45","high":"1697.4","low":"1673.83","close":"1680.35","volume":"2127169.06","vol_ccy":"212716.906","vol_ccy_quote":"358215685.67614","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1690.81","low":"1677.88","close":"1680.86","volume":"1746661.81","vol_ccy":"174666.181","vol_ccy_quote":"293954045.97852","confirm":1},{"ts":1781409600000,"open":"1680.85","high":"1681.86","low":"1672.62","close":"1675.11","volume":"2275848.67","vol_ccy":"227584.867","vol_ccy_quote":"381565450.24572","confirm":1},{"ts":1781424000000,"open":"1675.11","high":"1678.27","low":"1667.45","close":"1672.93","volume":"2572157.88","vol_ccy":"257215.788","vol_ccy_quote":"430463811.50434","confirm":1},{"ts":1781438400000,"open":"1672.94","high":"1673.86","low":"1653.61","close":"1662.09","volume":"4714909.45","vol_ccy":"471490.945","vol_ccy_quote":"784000184.50346","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1667.73","low":"1658.06","close":"1664.71","volume":"2225352.57","vol_ccy":"222535.257","vol_ccy_quote":"370132849.99925","confirm":1},{"ts":1781467200000,"open":"1664.71","high":"1731.8","low":"1661.78","close":"1724.6","volume":"10051051.19","vol_ccy":"1005105.119","vol_ccy_quote":"1717088331.97314","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1733","low":"1708.54","close":"1720.03","volume":"4650675.09","vol_ccy":"465067.509","vol_ccy_quote":"799769677.25425","confirm":1},{"ts":1781496000000,"open":"1720.04","high":"1723.34","low":"1715.15","close":"1715.57","volume":"3092705.11","vol_ccy":"309270.511","vol_ccy_quote":"531620655.18598","confirm":1},{"ts":1781510400000,"open":"1715.58","high":"1771.13","low":"1711.34","close":"1763.63","volume":"11071430.61","vol_ccy":"1107143.061","vol_ccy_quote":"1928120248.2527","confirm":1},{"ts":1781524800000,"open":"1763.63","high":"1848.65","low":"1759.27","close":"1844.62","volume":"20963718.47","vol_ccy":"2096371.847","vol_ccy_quote":"3789302332.83541","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1810.3","close":"1820.85","volume":"9877331.85","vol_ccy":"987733.185","vol_ccy_quote":"1807609783.70086","confirm":1},{"ts":1781553600000,"open":"1820.83","high":"1826.12","low":"1781.59","close":"1795.01","volume":"6172712.51","vol_ccy":"617271.251","vol_ccy_quote":"1111504729.86872","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1802.73","low":"1763.65","close":"1778.16","volume":"7632333.31","vol_ccy":"763233.331","vol_ccy_quote":"1359933298.49864","confirm":1},{"ts":1781582400000,"open":"1778.16","high":"1782.81","low":"1757.2","close":"1773.18","volume":"6229521.71","vol_ccy":"622952.171","vol_ccy_quote":"1101221550.56053","confirm":1},{"ts":1781596800000,"open":"1773.18","high":"1807.46","low":"1772.09","close":"1798.88","volume":"9066266.06","vol_ccy":"906626.606","vol_ccy_quote":"1624417875.20564","confirm":1},{"ts":1781611200000,"open":"1798.88","high":"1838.88","low":"1762.53","close":"1781.5","volume":"18027718.76","vol_ccy":"1802771.876","vol_ccy_quote":"3241486692.26009","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1808","low":"1772.01","close":"1794.46","volume":"6319805.09","vol_ccy":"631980.509","vol_ccy_quote":"1132116103.19931","confirm":1},{"ts":1781640000000,"open":"1794.46","high":"1799.81","low":"1788.12","close":"1792.41","volume":"2320934.53","vol_ccy":"232093.453","vol_ccy_quote":"416336179.54948","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1809.78","low":"1778.03","close":"1792.8","volume":"5838174.76","vol_ccy":"583817.476","vol_ccy_quote":"1046925690.30508","confirm":1},{"ts":1781668800000,"open":"1792.8","high":"1802.86","low":"1778.1","close":"1784.23","volume":"3817915.68","vol_ccy":"381791.568","vol_ccy_quote":"683341188.89635","confirm":1},{"ts":1781683200000,"open":"1784.23","high":"1785.57","low":"1758.32","close":"1763.33","volume":"7340183.43","vol_ccy":"734018.343","vol_ccy_quote":"1298117511.0233","confirm":1},{"ts":1781697600000,"open":"1763.34","high":"1777.11","low":"1739.5","close":"1772.25","volume":"13564217.15","vol_ccy":"1356421.715","vol_ccy_quote":"2383812637.76245","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1728","close":"1734.05","volume":"18461132.42","vol_ccy":"1846113.242","vol_ccy_quote":"3257550669.61268","confirm":1},{"ts":1781726400000,"open":"1734.06","high":"1752","low":"1724.83","close":"1749.66","volume":"4283325.14","vol_ccy":"428332.514","vol_ccy_quote":"745187790.9538","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1740.31","close":"1743.38","volume":"4157027.98","vol_ccy":"415702.798","vol_ccy_quote":"728657229.58168","confirm":1},{"ts":1781755200000,"open":"1743.38","high":"1752.5","low":"1721.21","close":"1748.69","volume":"7383974.15","vol_ccy":"738397.415","vol_ccy_quote":"1280859657.64394","confirm":1},{"ts":1781769600000,"open":"1748.69","high":"1753.67","low":"1738.1","close":"1742.31","volume":"5314637.04","vol_ccy":"531463.704","vol_ccy_quote":"927711609.33883","confirm":1},{"ts":1781784000000,"open":"1742.31","high":"1752.39","low":"1677.01","close":"1681.39","volume":"15580228.59","vol_ccy":"1558022.859","vol_ccy_quote":"2677819007.08254","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1707","low":"1670.38","close":"1704.67","volume":"9330220.37","vol_ccy":"933022.037","vol_ccy_quote":"1572909845.38227","confirm":1},{"ts":1781812800000,"open":"1704.67","high":"1717","low":"1698","close":"1710.14","volume":"3966242.76","vol_ccy":"396624.276","vol_ccy_quote":"677490150.46381","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1718.61","low":"1681.1","close":"1696.57","volume":"5696834.53","vol_ccy":"569683.453","vol_ccy_quote":"968718945.95474","confirm":1},{"ts":1781841600000,"open":"1696.56","high":"1702.99","low":"1685","close":"1695","volume":"4377888.88","vol_ccy":"437788.888","vol_ccy_quote":"741818712.56626","confirm":1},{"ts":1781856000000,"open":"1695","high":"1699.25","low":"1685.77","close":"1691.03","volume":"3062582.43","vol_ccy":"306258.243","vol_ccy_quote":"518059646.04167","confirm":1},{"ts":1781870400000,"open":"1691.04","high":"1711.81","low":"1678.24","close":"1706.7","volume":"8408959.49","vol_ccy":"840895.949","vol_ccy_quote":"1427209612.53902","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1711","low":"1692.57","close":"1700.33","volume":"3337050.65","vol_ccy":"333705.065","vol_ccy_quote":"567651151.39884","confirm":1},{"ts":1781899200000,"open":"1700.33","high":"1714.88","low":"1697.73","close":"1710.09","volume":"1812879.96","vol_ccy":"181287.996","vol_ccy_quote":"309313620.77435","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1718","low":"1703","close":"1707.43","volume":"2294961.27","vol_ccy":"229496.127","vol_ccy_quote":"392228277.13983","confirm":1},{"ts":1781928000000,"open":"1707.44","high":"1734.46","low":"1705.72","close":"1724.94","volume":"4852657.03","vol_ccy":"485265.703","vol_ccy_quote":"836097039.46613","confirm":1},{"ts":1781942400000,"open":"1724.93","high":"1731.61","low":"1720.33","close":"1726.21","volume":"2284726.17","vol_ccy":"228472.617","vol_ccy_quote":"394287597.81832","confirm":1},{"ts":1781956800000,"open":"1726.2","high":"1749.99","low":"1707.01","close":"1739.99","volume":"9170009.08","vol_ccy":"917000.908","vol_ccy_quote":"1584480269.19164","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1740.32","low":"1720.17","close":"1728.29","volume":"3114693.78","vol_ccy":"311469.378","vol_ccy_quote":"538514804.68283","confirm":1},{"ts":1781985600000,"open":"1728.29","high":"1745.64","low":"1725.5","close":"1739.91","volume":"2481883.62","vol_ccy":"248188.362","vol_ccy_quote":"431292836.91687","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1741.42","low":"1731.68","close":"1737.02","volume":"1816617.3","vol_ccy":"181661.73","vol_ccy_quote":"315462926.81134","confirm":1},{"ts":1782014400000,"open":"1737.01","high":"1740.97","low":"1727.31","close":"1731.54","volume":"2224160.58","vol_ccy":"222416.058","vol_ccy_quote":"385654184.60016","confirm":1},{"ts":1782028800000,"open":"1731.54","high":"1736.16","low":"1717.3","close":"1724.48","volume":"3931762.26","vol_ccy":"393176.226","vol_ccy_quote":"679239047.96284","confirm":1},{"ts":1782043200000,"open":"1724.48","high":"1732.06","low":"1715.18","close":"1729.7","volume":"3602524.12","vol_ccy":"360252.412","vol_ccy_quote":"621044700.86637","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1738.73","low":"1720.66","close":"1733.29","volume":"2668661.94","vol_ccy":"266866.194","vol_ccy_quote":"461514834.01282","confirm":1},{"ts":1782072000000,"open":"1733.3","high":"1734.45","low":"1700.02","close":"1706.12","volume":"5492490.01","vol_ccy":"549249.001","vol_ccy_quote":"941277538.93467","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1759.11","low":"1705.97","close":"1729.51","volume":"9927936.92","vol_ccy":"992793.692","vol_ccy_quote":"1724694341.98284","confirm":1},{"ts":1782100800000,"open":"1729.5","high":"1750.7","low":"1727","close":"1745.57","volume":"4392438.58","vol_ccy":"439243.858","vol_ccy_quote":"764032804.86645","confirm":1},{"ts":1782115200000,"open":"1745.58","high":"1774.2","low":"1742.47","close":"1766.64","volume":"6522471.4","vol_ccy":"652247.14","vol_ccy_quote":"1144694586.0782","confirm":1},{"ts":1782129600000,"open":"1766.65","high":"1779.41","low":"1741.24","close":"1744.15","volume":"10216101.23","vol_ccy":"1021610.123","vol_ccy_quote":"1799468108.11815","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1747.17","low":"1728.31","close":"1733.93","volume":"7174002.25","vol_ccy":"717400.225","vol_ccy_quote":"1246244609.32985","confirm":1},{"ts":1782158400000,"open":"1733.93","high":"1739.9","low":"1715.58","close":"1727.4","volume":"3875184.92","vol_ccy":"387518.492","vol_ccy_quote":"669015636.87394","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1735.7","low":"1718.85","close":"1729.17","volume":"3642245.19","vol_ccy":"364224.519","vol_ccy_quote":"629373860.25821","confirm":1},{"ts":1782187200000,"open":"1729.17","high":"1730.7","low":"1679.49","close":"1681.96","volume":"10442388.13","vol_ccy":"1044238.813","vol_ccy_quote":"1774105941.32962","confirm":1},{"ts":1782201600000,"open":"1681.96","high":"1683.95","low":"1633.34","close":"1659.99","volume":"13630396.4","vol_ccy":"1363039.64","vol_ccy_quote":"2256263425.01402","confirm":1},{"ts":1782216000000,"open":"1659.99","high":"1671.23","low":"1644.01","close":"1659.07","volume":"9839740.27","vol_ccy":"983974.027","vol_ccy_quote":"1631219659.27722","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1673.77","low":"1648.5","close":"1661.91","volume":"5448316.56","vol_ccy":"544831.656","vol_ccy_quote":"904638901.03581","confirm":1},{"ts":1782244800000,"open":"1661.91","high":"1672","low":"1659.31","close":"1666.38","volume":"2366362.19","vol_ccy":"236636.219","vol_ccy_quote":"393860970.76707","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1679.77","low":"1656.81","close":"1665.93","volume":"4715516.3","vol_ccy":"471551.63","vol_ccy_quote":"786942550.27061","confirm":1},{"ts":1782273600000,"open":"1665.94","high":"1678.88","low":"1657.3","close":"1672.39","volume":"3712314.75","vol_ccy":"371231.475","vol_ccy_quote":"620378809.95869","confirm":1},{"ts":1782288000000,"open":"1672.39","high":"1693","low":"1654.52","close":"1678.52","volume":"6132877.51","vol_ccy":"613287.751","vol_ccy_quote":"1024950823.72068","confirm":1},{"ts":1782302400000,"open":"1678.51","high":"1680.6","low":"1615.74","close":"1617.46","volume":"17338685.52","vol_ccy":"1733868.552","vol_ccy_quote":"2854565657.36219","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1635.45","low":"1551.23","close":"1583.72","volume":"23590077.62","vol_ccy":"2359007.762","vol_ccy_quote":"3740735114.8125","confirm":1},{"ts":1782331200000,"open":"1583.72","high":"1629.67","low":"1579.01","close":"1621.55","volume":"7224320.03","vol_ccy":"722432.003","vol_ccy_quote":"1163500449.31938","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1625.84","low":"1613.49","close":"1618.95","volume":"3212293.95","vol_ccy":"321229.395","vol_ccy_quote":"520108321.84063","confirm":1},{"ts":1782360000000,"open":"1618.96","high":"1660.63","low":"1616.39","close":"1656.35","volume":"9056570.37","vol_ccy":"905657.037","vol_ccy_quote":"1488714744.47071","confirm":1},{"ts":1782374400000,"open":"1656.35","high":"1658.18","low":"1626.86","close":"1632.42","volume":"6377757.36","vol_ccy":"637775.736","vol_ccy_quote":"1046053774.15123","confirm":1},{"ts":1782388800000,"open":"1632.42","high":"1650.72","low":"1530.01","close":"1569.33","volume":"33511243.27","vol_ccy":"3351124.327","vol_ccy_quote":"5287730978.7779","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.03","low":"1553.6","close":"1558.89","volume":"9648199.89","vol_ccy":"964819.989","vol_ccy_quote":"1512822757.46836","confirm":1},{"ts":1782417600000,"open":"1558.88","high":"1582.8","low":"1556","close":"1567.09","volume":"4586736.37","vol_ccy":"458673.637","vol_ccy_quote":"720088191.99084","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1570.98","low":"1511","close":"1557.1","volume":"14476960.43","vol_ccy":"1447696.043","vol_ccy_quote":"2225734429.59837","confirm":1},{"ts":1782446400000,"open":"1557.1","high":"1585.74","low":"1542.33","close":"1579.79","volume":"9718426.51","vol_ccy":"971842.651","vol_ccy_quote":"1518798159.23504","confirm":1},{"ts":1782460800000,"open":"1579.79","high":"1581.23","low":"1540.1","close":"1544.42","volume":"8584506.06","vol_ccy":"858450.606","vol_ccy_quote":"1336538419.79591","confirm":1},{"ts":1782475200000,"open":"1544.41","high":"1587.98","low":"1520.31","close":"1579.27","volume":"21574878.32","vol_ccy":"2157487.832","vol_ccy_quote":"3352999532.98197","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1594.95","low":"1568.89","close":"1573.92","volume":"7210564.79","vol_ccy":"721056.479","vol_ccy_quote":"1139627272.94261","confirm":1},{"ts":1782504000000,"open":"1573.92","high":"1582.72","low":"1566.74","close":"1577.89","volume":"2764020.21","vol_ccy":"276402.021","vol_ccy_quote":"435039895.25154","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1586.44","low":"1570.53","close":"1579.7","volume":"3161531.09","vol_ccy":"316153.109","vol_ccy_quote":"499309102.07036","confirm":1},{"ts":1782532800000,"open":"1579.7","high":"1585.47","low":"1574.44","close":"1584.71","volume":"2475292.89","vol_ccy":"247529.289","vol_ccy_quote":"391274293.86504","confirm":1},{"ts":1782547200000,"open":"1584.7","high":"1585","low":"1578.05","close":"1583.09","volume":"1872063.26","vol_ccy":"187206.326","vol_ccy_quote":"296119438.87542","confirm":1},{"ts":1782561600000,"open":"1583.1","high":"1610.57","low":"1580.37","close":"1604.97","volume":"6599326.55","vol_ccy":"659932.655","vol_ccy_quote":"1053336514.73122","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1572.22","close":"1577.59","volume":"6253676.56","vol_ccy":"625367.656","vol_ccy_quote":"994264381.68518","confirm":1},{"ts":1782590400000,"open":"1577.59","high":"1584.85","low":"1561.49","close":"1573.19","volume":"4248363.34","vol_ccy":"424836.334","vol_ccy_quote":"669009644.36666","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1579.44","low":"1568.2","close":"1574.26","volume":"2516933.41","vol_ccy":"251693.341","vol_ccy_quote":"396044169.32958","confirm":1},{"ts":1782619200000,"open":"1574.26","high":"1576.79","low":"1561.55","close":"1574.97","volume":"3676032.03","vol_ccy":"367603.203","vol_ccy_quote":"576737467.13965","confirm":1},{"ts":1782633600000,"open":"1574.97","high":"1585.69","low":"1571.12","close":"1582.07","volume":"4334743.33","vol_ccy":"433474.333","vol_ccy_quote":"684410544.90321","confirm":1},{"ts":1782648000000,"open":"1582.08","high":"1588.59","low":"1573.89","close":"1580.1","volume":"3859343.96","vol_ccy":"385934.396","vol_ccy_quote":"610024800.61334","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1581.13","low":"1555.53","close":"1563.8","volume":"5630344.52","vol_ccy":"563034.452","vol_ccy_quote":"883050013.68527","confirm":1},{"ts":1782676800000,"open":"1563.8","high":"1581.74","low":"1546.69","close":"1571.25","volume":"6975535.58","vol_ccy":"697553.558","vol_ccy_quote":"1092386683.50199","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1589.46","low":"1549.24","close":"1583.94","volume":"9534051","vol_ccy":"953405.1","vol_ccy_quote":"1495725689.61505","confirm":1},{"ts":1782705600000,"open":"1583.94","high":"1588.6","low":"1561.28","close":"1579.32","volume":"5295783.31","vol_ccy":"529578.331","vol_ccy_quote":"834901581.36319","confirm":1},{"ts":1782720000000,"open":"1579.32","high":"1586.24","low":"1569.28","close":"1574.21","volume":"5288458.05","vol_ccy":"528845.805","vol_ccy_quote":"833352753.96799","confirm":1},{"ts":1782734400000,"open":"1574.21","high":"1596.3","low":"1556.16","close":"1579.31","volume":"17184042.37","vol_ccy":"1718404.237","vol_ccy_quote":"2707167291.14945","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1637.54","low":"1573.04","close":"1624.78","volume":"11875956.47","vol_ccy":"1187595.647","vol_ccy_quote":"1915374650.3198","confirm":1},{"ts":1782763200000,"open":"1624.78","high":"1625.99","low":"1607","close":"1612.26","volume":"3056037.97","vol_ccy":"305603.797","vol_ccy_quote":"493681641.42021","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1585.61","close":"1586.45","volume":"6376186.8","vol_ccy":"637618.68","vol_ccy_quote":"1016831068.07335","confirm":1},{"ts":1782792000000,"open":"1586.45","high":"1595.29","low":"1578.5","close":"1591.54","volume":"4622526.16","vol_ccy":"462252.616","vol_ccy_quote":"734206280.34586","confirm":1},{"ts":1782806400000,"open":"1591.55","high":"1593.5","low":"1575.06","close":"1577.9","volume":"5865671.53","vol_ccy":"586567.153","vol_ccy_quote":"928298466.65527","confirm":1},{"ts":1782820800000,"open":"1577.89","high":"1577.92","low":"1549.03","close":"1564.55","volume":"15848952.17","vol_ccy":"1584895.217","vol_ccy_quote":"2478958200.26509","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1581.9","low":"1561.12","close":"1580.03","volume":"4511255.27","vol_ccy":"451125.527","vol_ccy_quote":"709410547.57459","confirm":1},{"ts":1782849600000,"open":"1580.03","high":"1582.72","low":"1565.01","close":"1571.35","volume":"2501292.07","vol_ccy":"250129.207","vol_ccy_quote":"393263099.67175","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1598.71","low":"1551.6","close":"1593.92","volume":"9265378.18","vol_ccy":"926537.818","vol_ccy_quote":"1462158592.65736","confirm":1},{"ts":1782878400000,"open":"1593.93","high":"1604.21","low":"1570.34","close":"1577.75","volume":"7668488.54","vol_ccy":"766848.854","vol_ccy_quote":"1215719470.18762","confirm":1},{"ts":1782892800000,"open":"1577.74","high":"1584.8","low":"1565.86","close":"1569.25","volume":"4951352.64","vol_ccy":"495135.264","vol_ccy_quote":"779873993.49051","confirm":1},{"ts":1782907200000,"open":"1569.25","high":"1630.58","low":"1564.4","close":"1619.28","volume":"17489349.72","vol_ccy":"1748934.972","vol_ccy_quote":"2797235764.00143","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1628.94","low":"1606.25","close":"1617.18","volume":"6471822.25","vol_ccy":"647182.225","vol_ccy_quote":"1046779433.24266","confirm":1},{"ts":1782936000000,"open":"1617.19","high":"1645.87","low":"1606.86","close":"1608.82","volume":"7435945.77","vol_ccy":"743594.577","vol_ccy_quote":"1207397724.8042","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1641.98","low":"1596.32","close":"1638.69","volume":"8591280.25","vol_ccy":"859128.025","vol_ccy_quote":"1390128811.86959","confirm":1},{"ts":1782964800000,"open":"1638.69","high":"1639.15","low":"1613.92","close":"1615.46","volume":"5141177.79","vol_ccy":"514117.779","vol_ccy_quote":"835534379.74448","confirm":1},{"ts":1782979200000,"open":"1615.45","high":"1654.65","low":"1614.66","close":"1649.4","volume":"9402504.62","vol_ccy":"940250.462","vol_ccy_quote":"1541415526.81228","confirm":1},{"ts":1782993600000,"open":"1649.39","high":"1725.4","low":"1646.87","close":"1696.19","volume":"25004244.5","vol_ccy":"2500424.45","vol_ccy_quote":"4226680432.05298","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1706.51","low":"1686.05","close":"1699.27","volume":"5893843.35","vol_ccy":"589384.335","vol_ccy_quote":"1000541902.70987","confirm":1},{"ts":1783022400000,"open":"1699.27","high":"1706.36","low":"1691.05","close":"1700","volume":"2649596.55","vol_ccy":"264959.655","vol_ccy_quote":"450057395.61397","confirm":1},{"ts":1783036800000,"open":"1700","high":"1718.69","low":"1694","close":"1705.82","volume":"5587462.19","vol_ccy":"558746.219","vol_ccy_quote":"953569029.04861","confirm":1},{"ts":1783051200000,"open":"1705.82","high":"1721.84","low":"1701.62","close":"1717.05","volume":"4172381.82","vol_ccy":"417238.182","vol_ccy_quote":"715106551.1814","confirm":1},{"ts":1783065600000,"open":"1717.05","high":"1748.5","low":"1715.2","close":"1741.66","volume":"11165789.21","vol_ccy":"1116578.921","vol_ccy_quote":"1935591320.77949","confirm":1},{"ts":1783080000000,"open":"1741.66","high":"1753.5","low":"1728.08","close":"1730.47","volume":"8930950.29","vol_ccy":"893095.029","vol_ccy_quote":"1552568302.87661","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1752.94","low":"1727","close":"1744.65","volume":"4407576.59","vol_ccy":"440757.659","vol_ccy_quote":"766353465.85039","confirm":1},{"ts":1783108800000,"open":"1744.65","high":"1776","low":"1742.67","close":"1757.25","volume":"7073651.72","vol_ccy":"707365.172","vol_ccy_quote":"1245762760.29079","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1763.38","low":"1743.13","close":"1753","volume":"3823628.38","vol_ccy":"382362.838","vol_ccy_quote":"669868451.42008","confirm":1},{"ts":1783137600000,"open":"1753","high":"1763.99","low":"1750.74","close":"1757.48","volume":"3619333.29","vol_ccy":"361933.329","vol_ccy_quote":"635573433.80868","confirm":1},{"ts":1783152000000,"open":"1757.48","high":"1764.74","low":"1754","close":"1757.27","volume":"2294173.17","vol_ccy":"229417.317","vol_ccy_quote":"403529760.17518","confirm":1},{"ts":1783166400000,"open":"1757.28","high":"1803.33","low":"1757.28","close":"1790.57","volume":"9967758.67","vol_ccy":"996775.867","vol_ccy_quote":"1774457283.17251","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1808.58","low":"1778.33","close":"1792.02","volume":"6817159.05","vol_ccy":"681715.905","vol_ccy_quote":"1222200343.77255","confirm":1},{"ts":1783195200000,"open":"1792.01","high":"1795.2","low":"1770.1","close":"1780","volume":"3191312.23","vol_ccy":"319131.223","vol_ccy_quote":"569066175.19973","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1756","close":"1760.8","volume":"4409542.59","vol_ccy":"440954.259","vol_ccy_quote":"778316317.34575","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1772.63","low":"1759.22","close":"1769.19","volume":"3253802.88","vol_ccy":"325380.288","vol_ccy_quote":"574602726.58693","confirm":1},{"ts":1783238400000,"open":"1769.19","high":"1772.52","low":"1747.32","close":"1759.34","volume":"4126610.13","vol_ccy":"412661.013","vol_ccy_quote":"725763810.95461","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1781.79","low":"1755.36","close":"1773.99","volume":"4777704.63","vol_ccy":"477770.463","vol_ccy_quote":"845260694.73308","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1786.43","low":"1769.6","close":"1780.84","volume":"3069227.55","vol_ccy":"306922.755","vol_ccy_quote":"545841542.84232","confirm":1},{"ts":1783281600000,"open":"1780.85","high":"1807.66","low":"1768.11","close":"1784.86","volume":"6527419.87","vol_ccy":"652741.987","vol_ccy_quote":"1168345505.31215","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1798.37","low":"1770.58","close":"1779.04","volume":"6065369.07","vol_ccy":"606536.907","vol_ccy_quote":"1082028514.28579","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1785","low":"1763.54","close":"1771.59","volume":"4409607.32","vol_ccy":"440960.732","vol_ccy_quote":"781692732.23112","confirm":1},{"ts":1783324800000,"open":"1771.59","high":"1777.8","low":"1754.1","close":"1758.51","volume":"6169047.6","vol_ccy":"616904.76","vol_ccy_quote":"1088968470.01817","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1788.76","low":"1727.16","close":"1787.78","volume":"18759104.72","vol_ccy":"1875910.472","vol_ccy_quote":"3286580981.53279","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1804.49","low":"1781.35","close":"1791.83","volume":"8258084.39","vol_ccy":"825808.439","vol_ccy_quote":"1481063444.40855","confirm":1},{"ts":1783368000000,"open":"1791.83","high":"1834","low":"1786.51","close":"1798.99","volume":"7253877.88","vol_ccy":"725387.788","vol_ccy_quote":"1313691754.67553","confirm":1},{"ts":1783382400000,"open":"1799","high":"1809.99","low":"1766.79","close":"1770.7","volume":"6902218.88","vol_ccy":"690221.888","vol_ccy_quote":"1233632367.65466","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1781.99","low":"1756.33","close":"1770.32","volume":"6307375","vol_ccy":"630737.5","vol_ccy_quote":"1116445294.9177","confirm":1},{"ts":1783411200000,"open":"1770.31","high":"1784.93","low":"1767.03","close":"1779.82","volume":"4067385.74","vol_ccy":"406738.574","vol_ccy_quote":"722377132.17363","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1802.95","low":"1759.75","close":"1796.67","volume":"12680888.24","vol_ccy":"1268088.824","vol_ccy_quote":"2257862735.63006","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1772.54","close":"1789.79","volume":"7384033.24","vol_ccy":"738403.324","vol_ccy_quote":"1325808165.92237","confirm":1},{"ts":1783454400000,"open":"1789.79","high":"1792.54","low":"1764.77","close":"1770.58","volume":"3346434.68","vol_ccy":"334643.468","vol_ccy_quote":"594643171.51191","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1740.5","close":"1750.95","volume":"8026725.61","vol_ccy":"802672.561","vol_ccy_quote":"1412207876.28808","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1758.88","low":"1744.01","close":"1755.8","volume":"3552852.5","vol_ccy":"355285.25","vol_ccy_quote":"622410962.97723","confirm":1},{"ts":1783497600000,"open":"1755.8","high":"1758.29","low":"1723.56","close":"1747.19","volume":"9447975.48","vol_ccy":"944797.548","vol_ccy_quote":"1641830778.25791","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1712.32","close":"1722.27","volume":"10917850.41","vol_ccy":"1091785.041","vol_ccy_quote":"1889983706.33724","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1746","low":"1722.04","close":"1740.12","volume":"5453640.26","vol_ccy":"545364.026","vol_ccy_quote":"945765476.64937","confirm":1},{"ts":1783540800000,"open":"1740.13","high":"1744.47","low":"1730.27","close":"1742.58","volume":"1658689.65","vol_ccy":"165868.965","vol_ccy_quote":"288230483.97072","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1755.73","low":"1720.15","close":"1729.74","volume":"5528598.4","vol_ccy":"552859.84","vol_ccy_quote":"959174936.2587","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1761.84","low":"1729.33","close":"1752.39","volume":"6793608.29","vol_ccy":"679360.829","vol_ccy_quote":"1187383742.30952","confirm":1},{"ts":1783584000000,"open":"1752.39","high":"1757.93","low":"1740.3","close":"1743.27","volume":"3450255.75","vol_ccy":"345025.575","vol_ccy_quote":"603673389.99657","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1751.77","low":"1732.58","close":"1738.71","volume":"7517139.63","vol_ccy":"751713.963","vol_ccy_quote":"1309036201.61795","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1759.3","low":"1731.04","close":"1747.83","volume":"4476901.11","vol_ccy":"447690.111","vol_ccy_quote":"781753815.76126","confirm":1},{"ts":1783627200000,"open":"1747.83","high":"1750.61","low":"1740.21","close":"1744.33","volume":"1522887.54","vol_ccy":"152288.754","vol_ccy_quote":"265945391.35797","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1779.63","low":"1736.12","close":"1775.34","volume":"7448923.86","vol_ccy":"744892.386","vol_ccy_quote":"1313130615.33335","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1779.59","low":"1767.74","close":"1772.66","volume":"3692770.88","vol_ccy":"369277.088","vol_ccy_quote":"655138823.24586","confirm":1},{"ts":1783670400000,"open":"1772.66","high":"1802.57","low":"1771.76","close":"1800.57","volume":"6736419.56","vol_ccy":"673641.956","vol_ccy_quote":"1206385214.43464","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1812.82","low":"1773.26","close":"1790.35","volume":"9436331.88","vol_ccy":"943633.188","vol_ccy_quote":"1691700018.52306","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1799.3","low":"1780.08","close":"1791.76","volume":"4148902.04","vol_ccy":"414890.204","vol_ccy_quote":"742921841.80122","confirm":1},{"ts":1783713600000,"open":"1791.77","high":"1797.52","low":"1788.48","close":"1795.99","volume":"1591854.39","vol_ccy":"159185.439","vol_ccy_quote":"285391856.04512","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1798.5","low":"1785.77","close":"1795.5","volume":"1745651.6","vol_ccy":"174565.16","vol_ccy_quote":"312952869.24014","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1802.86","low":"1793.79","close":"1798.99","volume":"1674701.01","vol_ccy":"167470.101","vol_ccy_quote":"301164961.67284","confirm":1},{"ts":1783756800000,"open":"1798.99","high":"1802.5","low":"1794.13","close":"1799.59","volume":"1277704.2","vol_ccy":"127770.42","vol_ccy_quote":"229750915.70115","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1827.78","low":"1797.6","close":"1813.9","volume":"6320052.39","vol_ccy":"632005.239","vol_ccy_quote":"1146085390.9367","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1829.5","low":"1809.77","close":"1823.63","volume":"3853210.04","vol_ccy":"385321.004","vol_ccy_quote":"701832540.42614","confirm":1},{"ts":1783800000000,"open":"1823.62","high":"1828.5","low":"1785.1","close":"1786.91","volume":"4434341.36","vol_ccy":"443434.136","vol_ccy_quote":"800039761.57082","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1812.9","low":"1778.29","close":"1810.62","volume":"5488412.25","vol_ccy":"548841.225","vol_ccy_quote":"985666094.35351","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1811.8","low":"1788.24","close":"1797.92","volume":"3276154.11","vol_ccy":"327615.411","vol_ccy_quote":"589262102.66746","confirm":1},{"ts":1783843200000,"open":"1797.91","high":"1808.38","low":"1795.23","close":"1802.81","volume":"3025090","vol_ccy":"302509","vol_ccy_quote":"545012630.3122","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1826","low":"1802.01","close":"1819.9","volume":"4243063.88","vol_ccy":"424306.388","vol_ccy_quote":"770056303.08269","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1823.33","low":"1813.57","close":"1820.5","volume":"2539835.15","vol_ccy":"253983.515","vol_ccy_quote":"461933807.703","confirm":1},{"ts":1783886400000,"open":"1820.49","high":"1823.58","low":"1796.33","close":"1805.86","volume":"3545513.76","vol_ccy":"354551.376","vol_ccy_quote":"640589290.07968","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1773.44","close":"1779.96","volume":"16133099.88","vol_ccy":"1613309.988","vol_ccy_quote":"2919114316.03799","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1790.65","low":"1773.03","close":"1786.56","volume":"5237303.15","vol_ccy":"523730.315","vol_ccy_quote":"932751518.51701","confirm":1},{"ts":1783929600000,"open":"1786.57","high":"1792.86","low":"1775.84","close":"1779.99","volume":"3253964.87","vol_ccy":"325396.487","vol_ccy_quote":"580489908.12865","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1785.82","low":"1760.87","close":"1775.87","volume":"9237061.11","vol_ccy":"923706.111","vol_ccy_quote":"1637187768.07388","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1779.99","low":"1747","close":"1774.13","volume":"7273098.7","vol_ccy":"727309.87","vol_ccy_quote":"1282963089.03627","confirm":1},{"ts":1783972800000,"open":"1774.14","high":"1777.81","low":"1751.4","close":"1775.82","volume":"3557546.26","vol_ccy":"355754.626","vol_ccy_quote":"627821288.48178","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1793.8","low":"1772.39","close":"1782.78","volume":"5257385.48","vol_ccy":"525738.548","vol_ccy_quote":"936909387.83407","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1792.94","low":"1778.21","close":"1780.12","volume":"3327248.45","vol_ccy":"332724.845","vol_ccy_quote":"593973956.5753","confirm":1},{"ts":1784016000000,"open":"1780.12","high":"1804.4","low":"1777.52","close":"1797.09","volume":"5233458.11","vol_ccy":"523345.811","vol_ccy_quote":"938100372.05176","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1888.48","low":"1793.35","close":"1874.52","volume":"24102534.76","vol_ccy":"2410253.476","vol_ccy_quote":"4466050405.16017","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1880.88","low":"1860.09","close":"1875.94","volume":"4119963.69","vol_ccy":"411996.369","vol_ccy_quote":"770963431.84349","confirm":1},{"ts":1784059200000,"open":"1875.94","high":"1897.99","low":"1870.83","close":"1891.12","volume":"4023447.2","vol_ccy":"402344.72","vol_ccy_quote":"758009648.57712","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1863.63","close":"1875.48","volume":"4357596.88","vol_ccy":"435759.688","vol_ccy_quote":"816629637.174","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1891.45","low":"1863.14","close":"1869.25","volume":"5710841.37","vol_ccy":"571084.137","vol_ccy_quote":"1071851875.15594","confirm":1},{"ts":1784102400000,"open":"1869.25","high":"1885.69","low":"1869.2","close":"1883.61","volume":"4232263.86","vol_ccy":"423226.386","vol_ccy_quote":"795244494.98922","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1946","low":"1878.14","close":"1930.79","volume":"18866801.7","vol_ccy":"1886680.17","vol_ccy_quote":"3625497311.7937","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1936","low":"1903.31","close":"1923.12","volume":"7455705.65","vol_ccy":"745570.565","vol_ccy_quote":"1432148355.89887","confirm":1},{"ts":1784145600000,"open":"1923.11","high":"1929.9","low":"1913.76","close":"1917.04","volume":"2381676.63","vol_ccy":"238167.663","vol_ccy_quote":"457749493.9747","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1928.55","low":"1907.3","close":"1917.86","volume":"3796469.22","vol_ccy":"379646.922","vol_ccy_quote":"728411958.75869","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1929.38","low":"1904.1","close":"1909.92","volume":"4482943.18","vol_ccy":"448294.318","vol_ccy_quote":"858912914.57885","confirm":1},{"ts":1784188800000,"open":"1909.91","high":"1912.5","low":"1873.64","close":"1884.24","volume":"10310931.32","vol_ccy":"1031093.132","vol_ccy_quote":"1947405403.57714","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1893.79","low":"1866.46","close":"1881.16","volume":"10420417.15","vol_ccy":"1042041.715","vol_ccy_quote":"1959259508.52423","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1882.51","low":"1860.33","close":"1874.82","volume":"5038015.42","vol_ccy":"503801.542","vol_ccy_quote":"943430066.65064","confirm":1},{"ts":1784232000000,"open":"1874.83","high":"1881","low":"1856.25","close":"1863.86","volume":"3111559.3","vol_ccy":"311155.93","vol_ccy_quote":"581048396.77568","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1870.31","low":"1842.21","close":"1851.89","volume":"7383673.24","vol_ccy":"738367.324","vol_ccy_quote":"1369599570.59927","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.67","low":"1819.4","close":"1827.36","volume":"8982156.12","vol_ccy":"898215.612","vol_ccy_quote":"1646942063.67678","confirm":1},{"ts":1784275200000,"open":"1827.36","high":"1842.29","low":"1820.16","close":"1838.31","volume":"4422441.42","vol_ccy":"442244.142","vol_ccy_quote":"810442445.66776","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1839.38","low":"1802.34","close":"1829.95","volume":"11736872.83","vol_ccy":"1173687.283","vol_ccy_quote":"2135581720.1724","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1855.65","low":"1825.5","close":"1842.69","volume":"6694757.06","vol_ccy":"669475.706","vol_ccy_quote":"1232206917.53561","confirm":1},{"ts":1784318400000,"open":"1842.66","high":"1845.82","low":"1834.23","close":"1840.99","volume":"1629252.87","vol_ccy":"162925.287","vol_ccy_quote":"299820015.74822","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1846.01","low":"1838.39","close":"1845.08","volume":"1277606.87","vol_ccy":"127760.687","vol_ccy_quote":"235320575.84056","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1848.69","low":"1841.39","close":"1843.31","volume":"1282861.57","vol_ccy":"128286.157","vol_ccy_quote":"236589683.05737","confirm":1},{"ts":1784361600000,"open":"1843.3","high":"1848.35","low":"1841.27","close":"1844.51","volume":"1108807.99","vol_ccy":"110880.799","vol_ccy_quote":"204535657.55159","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1849.79","low":"1836.41","close":"1843.07","volume":"2530905.37","vol_ccy":"253090.537","vol_ccy_quote":"466328713.94043","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1868.85","low":"1840.38","close":"1857.43","volume":"3739665.48","vol_ccy":"373966.548","vol_ccy_quote":"693477187.06141","confirm":1},{"ts":1784404800000,"open":"1857.42","high":"1864.82","low":"1854.56","close":"1861.76","volume":"1660860.31","vol_ccy":"166086.031","vol_ccy_quote":"308944373.91253","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1876.88","low":"1857.23","close":"1866.42","volume":"3385890.08","vol_ccy":"338589.008","vol_ccy_quote":"632160753.09718","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1871.2","low":"1863.37","close":"1869.18","volume":"1645450.96","vol_ccy":"164545.096","vol_ccy_quote":"307326585.97864","confirm":1},{"ts":1784448000000,"open":"1869.18","high":"1879.81","low":"1863.01","close":"1870.51","volume":"3443631.2","vol_ccy":"344363.12","vol_ccy_quote":"644429285.52426","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1878.96","low":"1863.54","close":"1870.2","volume":"3278801.87","vol_ccy":"327880.187","vol_ccy_quote":"613188396.14706","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1873.62","low":"1850.08","close":"1861.62","volume":"4356696.26","vol_ccy":"435669.626","vol_ccy_quote":"811416333.23248","confirm":1},{"ts":1784491200000,"open":"1861.62","high":"1876.36","low":"1856.01","close":"1871.31","volume":"3160482.68","vol_ccy":"316048.268","vol_ccy_quote":"590085093.87638","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1891.45","low":"1861.25","close":"1878.99","volume":"7881649.75","vol_ccy":"788164.975","vol_ccy_quote":"1479750191.7143","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1879.18","low":"1841","close":"1862.99","volume":"7228881.75","vol_ccy":"722888.175","vol_ccy_quote":"1342505711.4866","confirm":1},{"ts":1784534400000,"open":"1862.99","high":"1897","low":"1853","close":"1892.35","volume":"7067782.52","vol_ccy":"706778.252","vol_ccy_quote":"1325088802.74073","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1905","low":"1852.24","close":"1901.5","volume":"12342418.71","vol_ccy":"1234241.871","vol_ccy_quote":"2316490377.85106","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1917.55","low":"1888.2","close":"1897.65","volume":"8462858.28","vol_ccy":"846285.828","vol_ccy_quote":"1609620857.57881","confirm":1},{"ts":1784577600000,"open":"1897.65","high":"1906.93","low":"1893.33","close":"1903.75","volume":"2092772.85","vol_ccy":"209277.285","vol_ccy_quote":"397708646.02168","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1927.99","low":"1899.51","close":"1925.63","volume":"5461920.45","vol_ccy":"546192.045","vol_ccy_quote":"1046205428.81627","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1939.99","low":"1920.73","close":"1933.04","volume":"6035726.53","vol_ccy":"603572.653","vol_ccy_quote":"1165331329.83343","confirm":1},{"ts":1784620800000,"open":"1933.03","high":"1952.66","low":"1924.81","close":"1934.87","volume":"7482476.95","vol_ccy":"748247.695","vol_ccy_quote":"1450308066.06948","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1944.46","low":"1922.39","close":"1930.88","volume":"7580362.91","vol_ccy":"758036.291","vol_ccy_quote":"1465926947.24912","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1934.5","low":"1911.54","close":"1922.45","volume":"4495744.59","vol_ccy":"449574.459","vol_ccy_quote":"863876529.34273","confirm":1},{"ts":1784664000000,"open":"1922.44","high":"1931.97","low":"1915.4","close":"1929.21","volume":"2016597.22","vol_ccy":"201659.722","vol_ccy_quote":"387762340.23118","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1943.5","low":"1925.29","close":"1927.41","volume":"4904501.27","vol_ccy":"490450.127","vol_ccy_quote":"948219643.20512","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1938.17","low":"1909.27","close":"1913.51","volume":"5328719.61","vol_ccy":"532871.961","vol_ccy_quote":"1023386888.98294","confirm":1},{"ts":1784707200000,"open":"1913.5","high":"1933.3","low":"1913.04","close":"1926.5","volume":"4509406.52","vol_ccy":"450940.652","vol_ccy_quote":"867739620.90275","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1956.86","low":"1912.08","close":"1941.95","volume":"14154994.11","vol_ccy":"1415499.411","vol_ccy_quote":"2740504627.86678","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1955.41","low":"1920","close":"1924.1","volume":"7540896.85","vol_ccy":"754089.685","vol_ccy_quote":"1460917369.30077","confirm":1},{"ts":1784750400000,"open":"1924.1","high":"1939.47","low":"1922","close":"1933.48","volume":"2825289.13","vol_ccy":"282528.913","vol_ccy_quote":"545357058.51696","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1916.49","close":"1919.58","volume":"4068838.68","vol_ccy":"406883.868","vol_ccy_quote":"784288772.16829","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1927.92","low":"1911.62","close":"1914.9","volume":"3956652.85","vol_ccy":"395665.285","vol_ccy_quote":"759464825.75589","confirm":1},{"ts":1784793600000,"open":"1914.9","high":"1930.97","low":"1913.6","close":"1924.7","volume":"4196362.95","vol_ccy":"419636.295","vol_ccy_quote":"807710405.09348","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1882.05","close":"1894.68","volume":"13728191.77","vol_ccy":"1372819.177","vol_ccy_quote":"2607631282.06712","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1867.51","close":"1874.67","volume":"5922142.57","vol_ccy":"592214.257","vol_ccy_quote":"1114160991.96571","confirm":1},{"ts":1784836800000,"open":"1874.66","high":"1888.31","low":"1872.54","close":"1877.45","volume":"2705106.96","vol_ccy":"270510.696","vol_ccy_quote":"508791781.44563","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1880.81","low":"1858.22","close":"1879.6","volume":"5365412.33","vol_ccy":"536541.233","vol_ccy_quote":"1003734199.05528","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1908.99","low":"1872.41","close":"1895.15","volume":"6980483.44","vol_ccy":"698048.344","vol_ccy_quote":"1320404544.84675","confirm":1},{"ts":1784880000000,"open":"1895.16","high":"1895.29","low":"1875.02","close":"1882.9","volume":"4173506.69","vol_ccy":"417350.669","vol_ccy_quote":"786308435.03367","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1885.08","low":"1846.9","close":"1861.17","volume":"11855814.45","vol_ccy":"1185581.445","vol_ccy_quote":"2206730266.49227","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1866.15","low":"1852.46","close":"1862.71","volume":"3144880.15","vol_ccy":"314488.015","vol_ccy_quote":"584848084.74198","confirm":1},{"ts":1784923200000,"open":"1862.71","high":"1864.47","low":"1855.74","close":"1860.75","volume":"1399708.55","vol_ccy":"139970.855","vol_ccy_quote":"260284761.03927","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1863.95","low":"1854.5","close":"1857.87","volume":"1853442.84","vol_ccy":"185344.284","vol_ccy_quote":"344621625.68942","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1862.15","low":"1853.66","close":"1855.2","volume":"1463916.36","vol_ccy":"146391.636","vol_ccy_quote":"271983762.3759","confirm":1},{"ts":1784966400000,"open":"1855.2","high":"1859.4","low":"1850.46","close":"1856.98","volume":"1706392.19","vol_ccy":"170639.219","vol_ccy_quote":"316618843.74778","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1871.98","low":"1856.01","close":"1867.06","volume":"2870067.79","vol_ccy":"287006.779","vol_ccy_quote":"535338623.2784","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1876.79","low":"1863.77","close":"1873.91","volume":"2098495.18","vol_ccy":"209849.518","vol_ccy_quote":"392752425.93652","confirm":1},{"ts":1785009600000,"open":"1873.91","high":"1876.35","low":"1866.21","close":"1873.8","volume":"1098598.99","vol_ccy":"109859.899","vol_ccy_quote":"205687611.79249","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1883.62","low":"1872.8","close":"1881.46","volume":"2049159.78","vol_ccy":"204915.978","vol_ccy_quote":"385055769.17388","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1888.81","low":"1877.5","close":"1880.98","volume":"2507686.66","vol_ccy":"250768.666","vol_ccy_quote":"472192166.9692","confirm":1},{"ts":1785052800000,"open":"1880.98","high":"1886.92","low":"1878.36","close":"1884.98","volume":"1424239.47","vol_ccy":"142423.947","vol_ccy_quote":"268240816.63689","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1916.78","low":"1881.04","close":"1913.71","volume":"7186195.59","vol_ccy":"718619.559","vol_ccy_quote":"1364934274.13601","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1927.5","low":"1907.73","close":"1913.45","volume":"4293995.79","vol_ccy":"429399.579","vol_ccy_quote":"822898807.14714","confirm":1},{"ts":1785096000000,"open":"1913.45","high":"1966","low":"1910.38","close":"1953.75","volume":"8086907.22","vol_ccy":"808690.722","vol_ccy_quote":"1572491436.45707","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1954.47","low":"1935.2","close":"1948.8","volume":"4266964","vol_ccy":"426696.4","vol_ccy_quote":"829581032.41293","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1982.29","low":"1947.63","close":"1963.51","volume":"8064436.54","vol_ccy":"806443.654","vol_ccy_quote":"1583444296.94373","confirm":1},{"ts":1785139200000,"open":"1963.51","high":"1971.74","low":"1955.52","close":"1958.8","volume":"4040823.04","vol_ccy":"404082.304","vol_ccy_quote":"793164899.99418","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1977.48","low":"1918.14","close":"1926.73","volume":"14921589.63","vol_ccy":"1492158.963","vol_ccy_quote":"2904751229.74886","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1954.65","low":"1921.05","close":"1947.49","volume":"5712253.28","vol_ccy":"571225.328","vol_ccy_quote":"1107729280.02997","confirm":1},{"ts":1785182400000,"open":"1947.49","high":"1949.6","low":"1880.7","close":"1891.55","volume":"7672248.48","vol_ccy":"767224.848","vol_ccy_quote":"1463378068.72746","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1865.16","close":"1880.28","volume":"6233510.95","vol_ccy":"623351.095","vol_ccy_quote":"1170416662.78407","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1888.74","low":"1875.55","close":"1882.76","volume":"3181835.87","vol_ccy":"318183.587","vol_ccy_quote":"599046617.07364","confirm":1},{"ts":1785225600000,"open":"1882.76","high":"1884.85","low":"1870.83","close":"1875.78","volume":"3531184.14","vol_ccy":"353118.414","vol_ccy_quote":"662972129.47302","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1924.01","low":"1855.75","close":"1918.89","volume":"15739450.99","vol_ccy":"1573945.099","vol_ccy_quote":"2972591208.93765","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1928.53","low":"1891.46","close":"1921.19","volume":"7997030.05","vol_ccy":"799703.005","vol_ccy_quote":"1528362179.81059","confirm":1},{"ts":1785268800000,"open":"1921.2","high":"1929.96","low":"1902.99","close":"1921.15","volume":"3496520.9","vol_ccy":"349652.09","vol_ccy_quote":"670078390.61734","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1890.06","close":"1891.95","volume":"5864734.3","vol_ccy":"586473.43","vol_ccy_quote":"1119503143.81465","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1924.32","low":"1883.21","close":"1923.48","volume":"6109106.42","vol_ccy":"610910.642","vol_ccy_quote":"1164881802.07212","confirm":1},{"ts":1785312000000,"open":"1923.49","high":"1924.07","low":"1908","close":"1914.16","volume":"3802337.15","vol_ccy":"380233.715","vol_ccy_quote":"728499766.21277","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1914.16","low":"1886.3","close":"1891.21","volume":"6680565.72","vol_ccy":"668056.572","vol_ccy_quote":"1269204975.5439","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1936.6","low":"1882.45","close":"1887.78","volume":"13007423.18","vol_ccy":"1300742.318","vol_ccy_quote":"2481621054.52332","confirm":1},{"ts":1785355200000,"open":"1887.79","high":"1912.91","low":"1872","close":"1909.77","volume":"5801839.92","vol_ccy":"580183.992","vol_ccy_quote":"1097990089.8129","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1921.79","low":"1892.65","close":"1909.19","volume":"4941190.33","vol_ccy":"494119.033","vol_ccy_quote":"943129942.33244","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1910.2","low":"1898.58","close":"1902.38","volume":"3065869.45","vol_ccy":"306586.945","vol_ccy_quote":"583654521.806","confirm":1},{"ts":1785398400000,"open":"1902.39","high":"1925.9","low":"1899.41","close":"1922.28","volume":"4103679.03","vol_ccy":"410367.903","vol_ccy_quote":"786584649.58761","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1936.33","low":"1912.1","close":"1918.18","volume":"7280728.35","vol_ccy":"728072.835","vol_ccy_quote":"1399887491.99725","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1928.62","low":"1913.53","close":"1922.85","volume":"2345658.64","vol_ccy":"234565.864","vol_ccy_quote":"450602983.59541","confirm":1},{"ts":1785441600000,"open":"1922.87","high":"1935.9","low":"1915.21","close":"1917.53","volume":"2894369.72","vol_ccy":"289436.972","vol_ccy_quote":"557197802.53346","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1935.44","low":"1897.9","close":"1907.83","volume":"6734706.04","vol_ccy":"673470.604","vol_ccy_quote":"1288838248.86683","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1910.51","low":"1883.13","close":"1889.11","volume":"4579310.56","vol_ccy":"457931.056","vol_ccy_quote":"868116268.52625","confirm":1},{"ts":1785484800000,"open":"1889.1","high":"1892.43","low":"1876.14","close":"1883.71","volume":"3743941.96","vol_ccy":"374394.196","vol_ccy_quote":"705749428.0968","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1889.68","low":"1847.56","close":"1862.01","volume":"11951071.13","vol_ccy":"1195107.113","vol_ccy_quote":"2230096939.45603","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1877.49","low":"1860.03","close":"1867.3","volume":"3251856.45","vol_ccy":"325185.645","vol_ccy_quote":"607722391.25906","confirm":1},{"ts":1785528000000,"open":"1867.3","high":"1869.81","low":"1857.22","close":"1861.69","volume":"2374974.8","vol_ccy":"237497.48","vol_ccy_quote":"442374740.99559","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1869","low":"1861.52","close":"1868.99","volume":"1240689.1","vol_ccy":"124068.91","vol_ccy_quote":"231529808.01745","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1871","low":"1864.17","close":"1868.94","volume":"1211106.41","vol_ccy":"121110.641","vol_ccy_quote":"226273465.60045","confirm":1},{"ts":1785571200000,"open":"1868.94","high":"1869.88","low":"1861.87","close":"1866.15","volume":"1216893.99","vol_ccy":"121689.399","vol_ccy_quote":"227085514.74304","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1874.44","low":"1866.14","close":"1869.14","volume":"1581937.55","vol_ccy":"158193.755","vol_ccy_quote":"295851472.13464","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1872.7","low":"1820.77","close":"1836.23","volume":"8299595.06","vol_ccy":"829959.506","vol_ccy_quote":"1529766771.24643","confirm":1},{"ts":1785614400000,"open":"1836.22","high":"1848.5","low":"1831.41","close":"1844.06","volume":"2360016.74","vol_ccy":"236001.674","vol_ccy_quote":"434577810.56441","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1883.98","low":"1843.13","close":"1876.53","volume":"6021696.44","vol_ccy":"602169.644","vol_ccy_quote":"1124265532.80846","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1881.67","low":"1874","close":"1875.35","volume":"1976551.42","vol_ccy":"197655.142","vol_ccy_quote":"371070162.89486","confirm":1},{"ts":1785657600000,"open":"1875.34","high":"1878.19","low":"1848.49","close":"1851.9","volume":"4415856.71","vol_ccy":"441585.671","vol_ccy_quote":"823058658.96169","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1863.32","low":"1851.3","close":"1857.87","volume":"2831508.48","vol_ccy":"283150.848","vol_ccy_quote":"525604778.07255","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1887.56","low":"1855.09","close":"1881.3","volume":"3582183.97","vol_ccy":"358218.397","vol_ccy_quote":"670820550.94321","confirm":1},{"ts":1785700800000,"open":"1881.31","high":"1898","low":"1875.14","close":"1884.16","volume":"3957429.72","vol_ccy":"395742.972","vol_ccy_quote":"746515922.39584","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1850.1","close":"1856.06","volume":"4334039.29","vol_ccy":"433403.929","vol_ccy_quote":"808701153.70182","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1862.29","low":"1838.11","close":"1843","volume":"5137962.61","vol_ccy":"513796.261","vol_ccy_quote":"950880432.27679","confirm":1},{"ts":1785744000000,"open":"1843.01","high":"1853.6","low":"1826.88","close":"1838.86","volume":"6614803.88","vol_ccy":"661480.388","vol_ccy_quote":"1217439290.13477","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1873.71","low":"1835.43","close":"1862.61","volume":"8836450.34","vol_ccy":"883645.034","vol_ccy_quote":"1640471617.37568","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1875.61","low":"1860.37","close":"1869","volume":"3249535.05","vol_ccy":"324953.505","vol_ccy_quote":"607149747.11896","confirm":1},{"ts":1785787200000,"open":"1869","high":"1874.99","low":"1850.7","close":"1859.77","volume":"2357462.97","vol_ccy":"235746.297","vol_ccy_quote":"438795619.62358","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1871.94","low":"1847.25","close":"1863.4","volume":"3967639.72","vol_ccy":"396763.972","vol_ccy_quote":"737855347.94363","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1873.91","low":"1852.38","close":"1862.95","volume":"3330022.77","vol_ccy":"333002.277","vol_ccy_quote":"620238321.31071","confirm":1},{"ts":1785830400000,"open":"1862.94","high":"1873.99","low":"1852.72","close":"1871.77","volume":"3397398.29","vol_ccy":"339739.829","vol_ccy_quote":"633123525.18491","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1881.62","low":"1857.33","close":"1871.99","volume":"7876371.7","vol_ccy":"787637.17","vol_ccy_quote":"1472429440.76579","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1880.73","low":"1864.59","close":"1874.08","volume":"3146636.94","vol_ccy":"314663.694","vol_ccy_quote":"589594123.77229","confirm":1},{"ts":1785873600000,"open":"1874.09","high":"1880.36","low":"1864.68","close":"1868.76","volume":"2221788.46","vol_ccy":"222178.846","vol_ccy_quote":"416055770.00616","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1877","low":"1860.4","close":"1867.07","volume":"3545796.03","vol_ccy":"354579.603","vol_ccy_quote":"662506878.68524","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1876.88","low":"1862.96","close":"1872.12","volume":"2862441.25","vol_ccy":"286244.125","vol_ccy_quote":"534719064.66899","confirm":1},{"ts":1785916800000,"open":"1872.12","high":"1875","low":"1865.27","close":"1868.07","volume":"2354777.38","vol_ccy":"235477.738","vol_ccy_quote":"440390091.83537","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1884","low":"1855","close":"1872.81","volume":"11178546.98","vol_ccy":"1117854.698","vol_ccy_quote":"2093180062.61404","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1927.76","low":"1872.33","close":"1916.08","volume":"11294490.81","vol_ccy":"1129449.081","vol_ccy_quote":"2150014371.67228","confirm":1},{"ts":1785960000000,"open":"1916.09","high":"1924.11","low":"1903.6","close":"1907.99","volume":"3095151.29","vol_ccy":"309515.129","vol_ccy_quote":"591877110.11218","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1913.33","low":"1894.05","close":"1898.13","volume":"3658781.76","vol_ccy":"365878.176","vol_ccy_quote":"696019590.29898","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1917.8","low":"1895","close":"1908.54","volume":"3786742.6","vol_ccy":"378674.26","vol_ccy_quote":"723064310.4554","confirm":1},{"ts":1786003200000,"open":"1908.55","high":"1921.18","low":"1895.61","close":"1906.91","volume":"4266220.36","vol_ccy":"426622.036","vol_ccy_quote":"813675370.09554","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1919.4","low":"1891.21","close":"1909.8","volume":"6554831.82","vol_ccy":"655483.182","vol_ccy_quote":"1249722809.51342","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1917.5","low":"1903.13","close":"1909.02","volume":"2239314.08","vol_ccy":"223931.408","vol_ccy_quote":"427742383.63643","confirm":1},{"ts":1786046400000,"open":"1909.03","high":"1910.02","low":"1898.05","close":"1903.35","volume":"1153618.6","vol_ccy":"115361.86","vol_ccy_quote":"219598444.41651","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1908","low":"1895.39","close":"1896.78","volume":"2375609.38","vol_ccy":"237560.938","vol_ccy_quote":"451765742.1106","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1906.66","low":"1893.5","close":"1901.61","volume":"2622305.92","vol_ccy":"262230.592","vol_ccy_quote":"498473565.74312","confirm":1},{"ts":1786089600000,"open":"1901.61","high":"1920.52","low":"1901.13","close":"1915.58","volume":"3460755.38","vol_ccy":"346075.538","vol_ccy_quote":"661906414.84289","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1944","low":"1909.33","close":"1917.14","volume":"10909183.65","vol_ccy":"1090918.365","vol_ccy_quote":"2099741819.57556","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1902.72","close":"1917.87","volume":"3899955.51","vol_ccy":"389995.551","vol_ccy_quote":"745936512.92685","confirm":1},{"ts":1786132800000,"open":"1917.87","high":"1922.9","low":"1911.76","close":"1912.97","volume":"992778.72","vol_ccy":"99277.872","vol_ccy_quote":"190225353.68814","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1918.45","low":"1911.36","close":"1917","volume":"922112.57","vol_ccy":"92211.257","vol_ccy_quote":"176530862.94399","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1918.51","low":"1913.1","close":"1914.4","volume":"632213.72","vol_ccy":"63221.372","vol_ccy_quote":"121125964.81912","confirm":1},{"ts":1786176000000,"open":"1914.4","high":"1922.8","low":"1914.02","close":"1919.75","volume":"1066473.36","vol_ccy":"106647.336","vol_ccy_quote":"204639281.31297","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1925.71","low":"1917.46","close":"1921.77","volume":"1377902.82","vol_ccy":"137790.282","vol_ccy_quote":"264726908.3167","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1925.57","low":"1918.64","close":"1919.51","volume":"778190.57","vol_ccy":"77819.057","vol_ccy_quote":"149523688.42997","confirm":1},{"ts":1786219200000,"open":"1919.5","high":"1921.97","low":"1914","close":"1916.29","volume":"715872.71","vol_ccy":"71587.271","vol_ccy_quote":"137271905.62724","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1919.49","low":"1912","close":"1913.29","volume":"1192986.84","vol_ccy":"119298.684","vol_ccy_quote":"228458564.87594","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1918.67","low":"1912.2","close":"1918.19","volume":"1024223.43","vol_ccy":"102422.343","vol_ccy_quote":"196185188.5723","confirm":1},{"ts":1786262400000,"open":"1918.18","high":"1924.43","low":"1912.7","close":"1918.4","volume":"1943621.86","vol_ccy":"194362.186","vol_ccy_quote":"372881676.81695","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1926.74","low":"1915.06","close":"1925.56","volume":"2092082.2","vol_ccy":"209208.22","vol_ccy_quote":"402254186.13865","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1925.98","low":"1919.35","close":"1921.09","volume":"864428.41","vol_ccy":"86442.841","vol_ccy_quote":"166177844.35138","confirm":1},{"ts":1786305600000,"open":"1921.09","high":"1937.91","low":"1906.34","close":"1910.01","volume":"3694922.07","vol_ccy":"369492.207","vol_ccy_quote":"709183980.27913","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1905.01","close":"1916.69","volume":"5694728.18","vol_ccy":"569472.818","vol_ccy_quote":"1092058233.7281","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1930.03","low":"1911.7","close":"1924.5","volume":"2665979.63","vol_ccy":"266597.963","vol_ccy_quote":"512696102.00659","confirm":1},{"ts":1786348800000,"open":"1924.49","high":"1928.8","low":"1913.65","close":"1919.74","volume":"2098913.26","vol_ccy":"209891.326","vol_ccy_quote":"402904486.92871","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1870.42","close":"1876.13","volume":"10462700.17","vol_ccy":"1046270.017","vol_ccy_quote":"1980690082.37532","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1879.68","low":"1867.05","close":"1877.58","volume":"3794088.66","vol_ccy":"379408.866","vol_ccy_quote":"710784462.83555","confirm":1},{"ts":1786392000000,"open":"1877.58","high":"1881.23","low":"1869.14","close":"1872.29","volume":"1400962.1","vol_ccy":"140096.21","vol_ccy_quote":"262640210.11847","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1880.98","low":"1870.07","close":"1880.06","volume":"1481065.04","vol_ccy":"148106.504","vol_ccy_quote":"277879244.88666","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1881.19","low":"1870.01","close":"1876.92","volume":"1995430.11","vol_ccy":"199543.011","vol_ccy_quote":"374045329.04972","confirm":1},{"ts":1786435200000,"open":"1876.93","high":"1894.8","low":"1874.81","close":"1892.2","volume":"3204967.84","vol_ccy":"320496.784","vol_ccy_quote":"604378817.42095","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1852.37","close":"1862.07","volume":"8214407.61","vol_ccy":"821440.761","vol_ccy_quote":"1540593291.06795","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1884.44","low":"1858.95","close":"1881.01","volume":"3158395.8","vol_ccy":"315839.58","vol_ccy_quote":"589782982.06104","confirm":1},{"ts":1786478400000,"open":"1881.01","high":"1886.94","low":"1878","close":"1881.7","volume":"1659303.02","vol_ccy":"165930.302","vol_ccy_quote":"312193057.05552","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1887.46","low":"1879.78","close":"1885.97","volume":"1392340.59","vol_ccy":"139234.059","vol_ccy_quote":"262253637.30099","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1893.47","low":"1884.47","close":"1890.72","volume":"2292287.82","vol_ccy":"229228.782","vol_ccy_quote":"432913593.06912","confirm":1},{"ts":1786521600000,"open":"1890.72","high":"1916","low":"1889","close":"1914.7","volume":"5517073.58","vol_ccy":"551707.358","vol_ccy_quote":"1050893610.78424","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1927","low":"1883.06","close":"1891.93","volume":"10131161.81","vol_ccy":"1013116.181","vol_ccy_quote":"1926654091.78436","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1895.2","low":"1876.36","close":"1878.84","volume":"2614267.63","vol_ccy":"261426.763","vol_ccy_quote":"493137073.57926","confirm":1},{"ts":1786564800000,"open":"1878.82","high":"1888.88","low":"1872.19","close":"1878.99","volume":"2357142.93","vol_ccy":"235714.293","vol_ccy_quote":"442964904.68734","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1887.8","low":"1872.33","close":"1886.59","volume":"2758225.95","vol_ccy":"275822.595","vol_ccy_quote":"518613615.60673","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1899.48","low":"1884.38","close":"1894.54","volume":"3249360.67","vol_ccy":"324936.067","vol_ccy_quote":"615254739.62196","confirm":1},{"ts":1786608000000,"open":"1894.55","high":"1896","low":"1874.69","close":"1879.79","volume":"3796026.82","vol_ccy":"379602.682","vol_ccy_quote":"715179741.87096","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1896.61","low":"1878.42","close":"1879.28","volume":"5135461.94","vol_ccy":"513546.194","vol_ccy_quote":"969965172.96924","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1892","low":"1862.41","close":"1886.81","volume":"5904189.13","vol_ccy":"590418.913","vol_ccy_quote":"1107813103.56011","confirm":1},{"ts":1786651200000,"open":"1886.8","high":"1892.6","low":"1883.66","close":"1885.38","volume":"1078364.18","vol_ccy":"107836.418","vol_ccy_quote":"203542065.14265","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1890.71","low":"1881.27","close":"1882.41","volume":"1476357.6","vol_ccy":"147635.76","vol_ccy_quote":"278455132.59382","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1887.45","low":"1871.5","close":"1872.55","volume":"2677426.42","vol_ccy":"267742.642","vol_ccy_quote":"502757829.4337","confirm":1},{"ts":1786694400000,"open":"1872.55","high":"1880.76","low":"1868","close":"1877.41","volume":"2520233.94","vol_ccy":"252023.394","vol_ccy_quote":"472361330.95259","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1883.97","low":"1863.03","close":"1880.55","volume":"4695358.15","vol_ccy":"469535.815","vol_ccy_quote":"878957218.61775","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1872.79","close":"1879.96","volume":"2812977.13","vol_ccy":"281297.713","vol_ccy_quote":"528881465.32359","confirm":1},{"ts":1786737600000,"open":"1879.92","high":"1881.86","low":"1875.1","close":"1881.26","volume":"736099.48","vol_ccy":"73609.948","vol_ccy_quote":"138305161.57738","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1885.75","low":"1880.09","close":"1881.88","volume":"997664.8","vol_ccy":"99766.48","vol_ccy_quote":"187869621.6828","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1884.66","low":"1879.07","close":"1879.5","volume":"850799.92","vol_ccy":"85079.992","vol_ccy_quote":"160062995.74461","confirm":1},{"ts":1786780800000,"open":"1879.5","high":"1880.67","low":"1874.26","close":"1878.49","volume":"1128446.82","vol_ccy":"112844.682","vol_ccy_quote":"211915256.50697","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1884.98","low":"1877.28","close":"1883.97","volume":"1121312.67","vol_ccy":"112131.267","vol_ccy_quote":"211047709.62997","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1885.52","low":"1881.59","close":"1883.8","volume":"852368.15","vol_ccy":"85236.815","vol_ccy_quote":"160544197.53753","confirm":1},{"ts":1786824000000,"open":"1883.81","high":"1884.77","low":"1880.92","close":"1881.98","volume":"354728.69","vol_ccy":"35472.869","vol_ccy_quote":"66793445.42317","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1884.74","low":"1876.2","close":"1882.27","volume":"951284.29","vol_ccy":"95128.429","vol_ccy_quote":"178960827.71665","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1883.96","low":"1878.01","close":"1880.77","volume":"561852.28","vol_ccy":"56185.228","vol_ccy_quote":"105653794.66261","confirm":1},{"ts":1786867200000,"open":"1880.77","high":"1881.7","low":"1878.5","close":"1880.15","volume":"405443.43","vol_ccy":"40544.343","vol_ccy_quote":"76222018.4352","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1884","low":"1878.58","close":"1883.05","volume":"652110.82","vol_ccy":"65211.082","vol_ccy_quote":"122701729.10931","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1891.9","low":"1881.53","close":"1885.11","volume":"1768470.34","vol_ccy":"176847.034","vol_ccy_quote":"333681043.27585","confirm":1},{"ts":1786910400000,"open":"1885.11","high":"1886.78","low":"1868","close":"1875.32","volume":"2227426.61","vol_ccy":"222742.661","vol_ccy_quote":"417652265.14872","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1907.65","low":"1871.71","close":"1900.09","volume":"5538355.2","vol_ccy":"553835.52","vol_ccy_quote":"1048720607.90905","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1911.8","low":"1897.08","close":"1899.99","volume":"3244892.86","vol_ccy":"324489.286","vol_ccy_quote":"617619324.82242","confirm":1},{"ts":1786953600000,"open":"1900","high":"1908.9","low":"1890.5","close":"1903.56","volume":"3726831.91","vol_ccy":"372683.191","vol_ccy_quote":"707478969.54518","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1914.85","low":"1895.4","close":"1912.23","volume":"4966867.8","vol_ccy":"496686.78","vol_ccy_quote":"945918050.19998","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1913.24","low":"1903.1","close":"1906.38","volume":"2148933.01","vol_ccy":"214893.301","vol_ccy_quote":"410076374.06256","confirm":1},{"ts":1786996800000,"open":"1906.38","high":"1917.99","low":"1902.5","close":"1912.81","volume":"1570208.72","vol_ccy":"157020.872","vol_ccy_quote":"299903107.78987","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1884.78","close":"1893.89","volume":"4747752.65","vol_ccy":"474775.265","vol_ccy_quote":"900203914.90131","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1906.01","low":"1890.6","close":"1897.84","volume":"2394671.29","vol_ccy":"239467.129","vol_ccy_quote":"454531078.47832","confirm":1},{"ts":1787040000000,"open":"1897.84","high":"1904.87","low":"1892.72","close":"1902.21","volume":"1936015.75","vol_ccy":"193601.575","vol_ccy_quote":"367568347.15132","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1922.25","low":"1893.1","close":"1916.7","volume":"6583136.42","vol_ccy":"658313.642","vol_ccy_quote":"1257296552.92125","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1921.5","low":"1909.41","close":"1912.61","volume":"1911228.35","vol_ccy":"191122.835","vol_ccy_quote":"365983257.61364","confirm":1},{"ts":1787083200000,"open":"1912.61","high":"1919.33","low":"1910.02","close":"1916.94","volume":"1231891.3","vol_ccy":"123189.13","vol_ccy_quote":"235822329.12988","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1918.3","low":"1905.04","close":"1911.2","volume":"3096996.39","vol_ccy":"309699.639","vol_ccy_quote":"592133719.05295","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"1920.41","low":"1905.17","close":"1915.02","volume":"2561002.36","vol_ccy":"256100.236","vol_ccy_quote":"490181155.44343","confirm":1},{"ts":1787126400000,"open":"1915.02","high":"1929.72","low":"1914.33","close":"1922.23","volume":"3020107.92","vol_ccy":"302010.792","vol_ccy_quote":"580403338.34048","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"2133.21","low":"1921.52","close":"2085.15","volume":"30048258.04","vol_ccy":"3004825.804","vol_ccy_quote":"6040348802.91668","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2107.43","low":"2066.35","close":"2100.91","volume":"10925354.07","vol_ccy":"1092535.407","vol_ccy_quote":"2283381648.57835","confirm":1},{"ts":1787169600000,"open":"2100.9","high":"2342.14","low":"2100.9","close":"2252.09","volume":"23527373.65","vol_ccy":"2352737.365","vol_ccy_quote":"5255808165.92408","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2273.75","low":"2220.88","close":"2251.04","volume":"8029318.62","vol_ccy":"802931.862","vol_ccy_quote":"1808092677.89927","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2266.94","low":"2238.48","close":"2251.87","volume":"4660085.61","vol_ccy":"466008.561","vol_ccy_quote":"1049737154.3142","confirm":1},{"ts":1787212800000,"open":"2251.86","high":"2318.53","low":"2248.84","close":"2295.6","volume":"12504851.16","vol_ccy":"1250485.116","vol_ccy_quote":"2860324126.95366","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2337.98","low":"2255","close":"2325.01","volume":"14883219.24","vol_ccy":"1488321.924","vol_ccy_quote":"3409817520.51402","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2361.43","low":"2308.28","close":"2322.78","volume":"8807721.24","vol_ccy":"880772.124","vol_ccy_quote":"2055143810.40782","confirm":1},{"ts":1787256000000,"open":"2322.78","high":"2340.13","low":"2305.13","close":"2326.16","volume":"2574537.54","vol_ccy":"257453.754","vol_ccy_quote":"597573826.13935","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2380.53","low":"2324.3","close":"2340.04","volume":"9182729.4","vol_ccy":"918272.94","vol_ccy_quote":"2159655012.0307","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2398.47","low":"2340.04","close":"2371.52","volume":"8197108.84","vol_ccy":"819710.884","vol_ccy_quote":"1943670460.19656","confirm":1},{"ts":1787299200000,"open":"2371.52","high":"2449.95","low":"2355.7","close":"2370.65","volume":"17106566.91","vol_ccy":"1710656.691","vol_ccy_quote":"4106834622.31359","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2407.98","low":"2365.2","close":"2393.07","volume":"8512549.57","vol_ccy":"851254.957","vol_ccy_quote":"2032364171.42919","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2431.99","low":"2383.17","close":"2412.36","volume":"6700015.54","vol_ccy":"670001.554","vol_ccy_quote":"1615492117.06573","confirm":1},{"ts":1787342400000,"open":"2412.38","high":"2549.34","low":"2407.5","close":"2515.9","volume":"12744691.19","vol_ccy":"1274469.119","vol_ccy_quote":"3180867389.75447","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2529.48","low":"2490.38","close":"2514.33","volume":"5536207.08","vol_ccy":"553620.708","vol_ccy_quote":"1391237593.73671","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2529.77","low":"2380.25","close":"2432.46","volume":"12258171.28","vol_ccy":"1225817.128","vol_ccy_quote":"3000125499.32379","confirm":1},{"ts":1787385600000,"open":"2432.46","high":"2441.37","low":"2386.01","close":"2423.7","volume":"5399442.17","vol_ccy":"539944.217","vol_ccy_quote":"1303366063.08076","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2437.82","low":"2405.02","close":"2410.81","volume":"2938651.45","vol_ccy":"293865.145","vol_ccy_quote":"711691346.3156","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2444.65","low":"2408.86","close":"2438.22","volume":"2215097.44","vol_ccy":"221509.744","vol_ccy_quote":"537665571.92636","confirm":1},{"ts":1787428800000,"open":"2438.22","high":"2443.48","low":"2401.39","close":"2421.74","volume":"2031973.26","vol_ccy":"203197.326","vol_ccy_quote":"491530666.59044","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2435.6","low":"2407.49","close":"2413.71","volume":"2544521.54","vol_ccy":"254452.154","vol_ccy_quote":"616017453.59423","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2417","low":"2355.06","close":"2388.55","volume":"8392215.92","vol_ccy":"839221.592","vol_ccy_quote":"1999819694.79082","confirm":1},{"ts":1787472000000,"open":"2388.54","high":"2438.92","low":"2386.27","close":"2433.38","volume":"4885237.24","vol_ccy":"488523.724","vol_ccy_quote":"1181010959.97529","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2485.35","low":"2385.78","close":"2437.95","volume":"10014546.65","vol_ccy":"1001454.665","vol_ccy_quote":"2445761550.78692","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2458.67","low":"2430.07","close":"2444","volume":"2830909.77","vol_ccy":"283090.977","vol_ccy_quote":"692071255.17303","confirm":1},{"ts":1787515200000,"open":"2444.01","high":"2484.86","low":"2435.12","close":"2462.67","volume":"4402905.73","vol_ccy":"440290.573","vol_ccy_quote":"1083965598.19879","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2466.56","low":"2423","close":"2430.13","volume":"4560737.66","vol_ccy":"456073.766","vol_ccy_quote":"1114045376.28577","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2474","low":"2427.35","close":"2453.87","volume":"4445446.76","vol_ccy":"444544.676","vol_ccy_quote":"1089780794.75849","confirm":1},{"ts":1787558400000,"open":"2453.88","high":"2508.6","low":"2435.02","close":"2493.54","volume":"8252554.42","vol_ccy":"825255.442","vol_ccy_quote":"2041387520.4993","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2533.32","low":"2473.57","close":"2486.95","volume":"14624578.04","vol_ccy":"1462457.804","vol_ccy_quote":"3662310705.37141","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2506.37","low":"2453.1","close":"2470.43","volume":"7598936.68","vol_ccy":"759893.668","vol_ccy_quote":"1881397490.36915","confirm":1},{"ts":1787601600000,"open":"2470.43","high":"2489.89","low":"2464.61","close":"2481.08","volume":"1555631.54","vol_ccy":"155563.154","vol_ccy_quote":"385464986.56252","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2532.45","low":"2470.94","close":"2498.3","volume":"6979194.51","vol_ccy":"697919.451","vol_ccy_quote":"1747555684.40721","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2514.75","low":"2462.57","close":"2477.97","volume":"5240275.82","vol_ccy":"524027.582","vol_ccy_quote":"1306922392.13792","confirm":1},{"ts":1787644800000,"open":"2477.97","high":"2497.35","low":"2461.71","close":"2477.35","volume":"4063215.91","vol_ccy":"406321.591","vol_ccy_quote":"1007954170.75768","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2483.34","low":"2437.84","close":"2481.54","volume":"7807103.93","vol_ccy":"780710.393","vol_ccy_quote":"1924773207.11875","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2454.84","close":"2462.16","volume":"3049829.65","vol_ccy":"304982.965","vol_ccy_quote":"752413114.83762","confirm":1},{"ts":1787688000000,"open":"2462.15","high":"2463.27","low":"2413.56","close":"2441.9","volume":"4643655.47","vol_ccy":"464365.547","vol_ccy_quote":"1132204180.37334","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2469.99","low":"2434.56","close":"2464.81","volume":"2977789.3","vol_ccy":"297778.93","vol_ccy_quote":"731380496.1357","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2471.94","low":"2450.36","close":"2460.5","volume":"2773214.42","vol_ccy":"277321.442","vol_ccy_quote":"682446246.69799","confirm":1},{"ts":1787731200000,"open":"2460.51","high":"2474.75","low":"2441.76","close":"2461.86","volume":"4208491.29","vol_ccy":"420849.129","vol_ccy_quote":"1034651411.62003","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2470.95","low":"2431.01","close":"2448.93","volume":"7586931.18","vol_ccy":"758693.118","vol_ccy_quote":"1858443206.78769","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2483.41","low":"2437.01","close":"2469.51","volume":"4047511.7","vol_ccy":"404751.17","vol_ccy_quote":"996327753.45951","confirm":1},{"ts":1787774400000,"open":"2469.5","high":"2514.37","low":"2458.91","close":"2505.65","volume":"4675656.96","vol_ccy":"467565.696","vol_ccy_quote":"1165696806.5232","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2509.93","low":"2486.18","close":"2492.28","volume":"3425110.32","vol_ccy":"342511.032","vol_ccy_quote":"855107236.64042","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2498.1","low":"2480.56","close":"2495.92","volume":"2559075.2","vol_ccy":"255907.52","vol_ccy_quote":"636890771.53335","confirm":1},{"ts":1787817600000,"open":"2495.93","high":"2566.26","low":"2484.16","close":"2500.69","volume":"13543017.77","vol_ccy":"1354301.777","vol_ccy_quote":"3419146877.74194","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2530.48","low":"2481.57","close":"2520.45","volume":"7144467.46","vol_ccy":"714446.746","vol_ccy_quote":"1790552949.51178","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2533.15","low":"2487.32","close":"2496.78","volume":"4735334.64","vol_ccy":"473533.464","vol_ccy_quote":"1189154490.83749","confirm":1},{"ts":1787860800000,"open":"2496.78","high":"2517.96","low":"2493.69","close":"2509.78","volume":"1576171.63","vol_ccy":"157617.163","vol_ccy_quote":"395070471.07565","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2535.35","low":"2485","close":"2488.98","volume":"5273902.84","vol_ccy":"527390.284","vol_ccy_quote":"1322150542.57101","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2504.52","low":"2474","close":"2495.7","volume":"3760861.22","vol_ccy":"376086.122","vol_ccy_quote":"936841477.89376","confirm":1},{"ts":1787904000000,"open":"2495.7","high":"2510.73","low":"2481.05","close":"2504.01","volume":"3239138.63","vol_ccy":"323913.863","vol_ccy_quote":"808535624.701","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2525.75","low":"2465","close":"2470.83","volume":"10724841.01","vol_ccy":"1072484.101","vol_ccy_quote":"2677186210.83277","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2434.9","volume":"11028157.49","vol_ccy":"1102815.749","vol_ccy_quote":"2687583224.53906","confirm":1},{"ts":1787947200000,"open":"2434.9","high":"2445","low":"2421.33","close":"2441.89","volume":"1509368.96","vol_ccy":"150936.896","vol_ccy_quote":"367196624.15228","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2447.99","low":"2433.29","close":"2434.22","volume":"1285526.06","vol_ccy":"128552.606","vol_ccy_quote":"313695017.38888","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2441.79","low":"2428.76","close":"2435.25","volume":"1196477.68","vol_ccy":"119647.768","vol_ccy_quote":"291381871.96769","confirm":1},{"ts":1787990400000,"open":"2435.25","high":"2437.65","low":"2430.08","close":"2434.94","volume":"903009.13","vol_ccy":"90300.913","vol_ccy_quote":"219795682.1868","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2452.67","low":"2431.45","close":"2443.57","volume":"1806081.09","vol_ccy":"180608.109","vol_ccy_quote":"441060531.64574","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2459.39","low":"2443.57","close":"2452.27","volume":"1867885.71","vol_ccy":"186788.571","vol_ccy_quote":"457785812.14496","confirm":1},{"ts":1788033600000,"open":"2452.27","high":"2458.68","low":"2447.72","close":"2456.4","volume":"672546.09","vol_ccy":"67254.609","vol_ccy_quote":"164956850.23015","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2466.9","low":"2452.1","close":"2455.95","volume":"1513021.77","vol_ccy":"151302.177","vol_ccy_quote":"371933953.41039","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2460.5","low":"2450.04","close":"2454.28","volume":"1015598.15","vol_ccy":"101559.815","vol_ccy_quote":"249426717.56221","confirm":1},{"ts":1788076800000,"open":"2454.28","high":"2460.64","low":"2451","close":"2458.99","volume":"1102532.17","vol_ccy":"110253.217","vol_ccy_quote":"270745610.52098","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2483.24","low":"2457.55","close":"2479.68","volume":"3896285.75","vol_ccy":"389628.575","vol_ccy_quote":"962538718.23217","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2478","close":"2502.7","volume":"8768811.87","vol_ccy":"876881.187","vol_ccy_quote":"2200662635.34578","confirm":1},{"ts":1788120000000,"open":"2502.7","high":"2507.87","low":"2386","close":"2415.7","volume":"9406365.9","vol_ccy":"940636.59","vol_ccy_quote":"2300661588.78596","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2438.82","low":"2400.63","close":"2419.8","volume":"5887020.16","vol_ccy":"588702.016","vol_ccy_quote":"1423760891.19083","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2445.44","low":"2410","close":"2439.25","volume":"4544829","vol_ccy":"454482.9","vol_ccy_quote":"1104637931.55866","confirm":1},{"ts":1788163200000,"open":"2439.25","high":"2456.84","low":"2432.27","close":"2445.04","volume":"3695333.62","vol_ccy":"369533.362","vol_ccy_quote":"904074750.9051","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2478.14","low":"2435.5","close":"2466.52","volume":"7520904.84","vol_ccy":"752090.484","vol_ccy_quote":"1847296805.71384","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2489.76","low":"2459.52","close":"2480.84","volume":"3474231.02","vol_ccy":"347423.102","vol_ccy_quote":"859495856.091","confirm":1},{"ts":1788206400000,"open":"2480.85","high":"2485.82","low":"2460.36","close":"2466.54","volume":"1523392.12","vol_ccy":"152339.212","vol_ccy_quote":"376560106.03754","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2481.88","low":"2452.92","close":"2471.46","volume":"2904164.99","vol_ccy":"290416.499","vol_ccy_quote":"716535844.45238","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2484.7","low":"2465.32","close":"2471.73","volume":"2368419.62","vol_ccy":"236841.962","vol_ccy_quote":"586074347.74631","confirm":1},{"ts":1788249600000,"open":"2471.73","high":"2472.63","low":"2442.33","close":"2457.98","volume":"4463202.95","vol_ccy":"446320.295","vol_ccy_quote":"1095105584.00887","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2423","close":"2448","volume":"6216458.86","vol_ccy":"621645.886","vol_ccy_quote":"1519010268.81134","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2382.19","close":"2417.98","volume":"8820327.47","vol_ccy":"882032.747","vol_ccy_quote":"2130382136.20105","confirm":1},{"ts":1788292800000,"open":"2418","high":"2427.29","low":"2398.27","close":"2417.5","volume":"2634842.76","vol_ccy":"263484.276","vol_ccy_quote":"636100381.24463","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2423.64","low":"2385.05","close":"2413.22","volume":"5349137.46","vol_ccy":"534913.746","vol_ccy_quote":"1287051794.55862","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2429","low":"2404.08","close":"2416.69","volume":"3128368.28","vol_ccy":"312836.828","vol_ccy_quote":"756377963.7174","confirm":1},{"ts":1788336000000,"open":"2416.69","high":"2419.5","low":"2355.56","close":"2380.8","volume":"9728285.04","vol_ccy":"972828.504","vol_ccy_quote":"2314077237.24933","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2418.64","low":"2376","close":"2390.08","volume":"8383105.69","vol_ccy":"838310.569","vol_ccy_quote":"2006718434.54063","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2403.7","low":"2371.07","close":"2392.31","volume":"4337313.9","vol_ccy":"433731.39","vol_ccy_quote":"1036006684.59379","confirm":1},{"ts":1788379200000,"open":"2392.31","high":"2399.19","low":"2376.1","close":"2390.96","volume":"1940101.5","vol_ccy":"194010.15","vol_ccy_quote":"463154833.41544","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2410","low":"2368.73","close":"2402.31","volume":"4219406.56","vol_ccy":"421940.656","vol_ccy_quote":"1008906921.52726","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2419.99","low":"2378.01","close":"2397.51","volume":"5600666","vol_ccy":"560066.6","vol_ccy_quote":"1344709018.71794","confirm":1},{"ts":1788422400000,"open":"2397.51","high":"2412.47","low":"2388.61","close":"2405.89","volume":"3302089.4","vol_ccy":"330208.94","vol_ccy_quote":"792613871.36163","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2516.98","low":"2404.05","close":"2516.15","volume":"14200717.57","vol_ccy":"1420071.757","vol_ccy_quote":"3495173666.17602","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2530.5","low":"2487.4","close":"2517.41","volume":"6414091.77","vol_ccy":"641409.177","vol_ccy_quote":"1607345400.2369","confirm":1},{"ts":1788465600000,"open":"2517.41","high":"2526.47","low":"2488.05","close":"2506.23","volume":"3127331.1","vol_ccy":"312733.11","vol_ccy_quote":"783441704.94905","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2516.8","low":"2495.77","close":"2504","volume":"3066790.15","vol_ccy":"306679.015","vol_ccy_quote":"768371180.86711","confirm":1},{"ts":1788494400000,"open":"2504","high":"2524","low":"2498.66","close":"2503.59","volume":"4068349.79","vol_ccy":"406834.979","vol_ccy_quote":"1021556536.80366","confirm":1},{"ts":1788508800000,"open":"2503.59","high":"2548.37","low":"2502.41","close":"2521.99","volume":"6653554.1","vol_ccy":"665355.41","vol_ccy_quote":"1680117286.24095","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2531.45","low":"2428.03","close":"2451","volume":"14455029","vol_ccy":"1445502.9","vol_ccy_quote":"3552954040.25929","confirm":1},{"ts":1788537600000,"open":"2451","high":"2463.62","low":"2441.87","close":"2454.8","volume":"2260228.39","vol_ccy":"226022.839","vol_ccy_quote":"554252048.60118","confirm":1},{"ts":1788552000000,"open":"2454.81","high":"2457.99","low":"2448.54","close":"2454.98","volume":"745491.77","vol_ccy":"74549.177","vol_ccy_quote":"182839163.98912","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2455.88","low":"2449","close":"2451.55","volume":"887200.39","vol_ccy":"88720.039","vol_ccy_quote":"217560895.4085","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2457.95","low":"2443.61","close":"2456.01","volume":"1442498.7","vol_ccy":"144249.87","vol_ccy_quote":"353583815.4938","confirm":1},{"ts":1788595200000,"open":"2456.01","high":"2459","low":"2451.66","close":"2452.88","volume":"966149.58","vol_ccy":"96614.958","vol_ccy_quote":"237211058.88184","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2462.03","low":"2448","close":"2458.48","volume":"1425597.51","vol_ccy":"142559.751","vol_ccy_quote":"350123511.7358","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2484.99","low":"2457.52","close":"2476.21","volume":"3016100.19","vol_ccy":"301610.019","vol_ccy_quote":"746051364.08045","confirm":1},{"ts":1788638400000,"open":"2476.21","high":"2493.38","low":"2473.85","close":"2479.07","volume":"1718100.39","vol_ccy":"171810.039","vol_ccy_quote":"426408990.70982","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2513.96","low":"2478.02","close":"2508.64","volume":"3568734.17","vol_ccy":"356873.417","vol_ccy_quote":"892296186.40949","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2523.42","low":"2482","close":"2495.71","volume":"3781490.9","vol_ccy":"378149.09","vol_ccy_quote":"946386607.3212","confirm":1},{"ts":1788681600000,"open":"2495.71","high":"2503.8","low":"2490.63","close":"2500.67","volume":"1696125.26","vol_ccy":"169612.526","vol_ccy_quote":"423674783.27667","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2503.87","low":"2457.38","close":"2478.58","volume":"4492998.77","vol_ccy":"449299.877","vol_ccy_quote":"1115392254.04655","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2499.76","low":"2474.2","close":"2489.62","volume":"2013225.36","vol_ccy":"201322.536","vol_ccy_quote":"500923223.71449","confirm":1},{"ts":1788724800000,"open":"2489.62","high":"2525.64","low":"2486.51","close":"2513.22","volume":"3120123.36","vol_ccy":"312012.336","vol_ccy_quote":"782417633.3663","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2536.88","low":"2495.01","close":"2496.12","volume":"5012962.61","vol_ccy":"501296.261","vol_ccy_quote":"1259116222.09129","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2513.35","low":"2473","close":"2488","volume":"3854084.14","vol_ccy":"385408.414","vol_ccy_quote":"961173106.27662","confirm":1},{"ts":1788768000000,"open":"2488","high":"2496.61","low":"2483","close":"2487.94","volume":"2021664.53","vol_ccy":"202166.453","vol_ccy_quote":"503277521.91667","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2510.84","low":"2463.56","close":"2469.11","volume":"5794386.77","vol_ccy":"579438.677","vol_ccy_quote":"1440833732.03215","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2498.79","low":"2468.99","close":"2494.99","volume":"2595866.59","vol_ccy":"259586.659","vol_ccy_quote":"645162378.98651","confirm":1},{"ts":1788811200000,"open":"2494.99","high":"2496.25","low":"2473.57","close":"2488.99","volume":"1705781.43","vol_ccy":"170578.143","vol_ccy_quote":"424143977.43602","confirm":1},{"ts":1788825600000,"open":"2489","high":"2507.43","low":"2476.52","close":"2485.1","volume":"3229018.38","vol_ccy":"322901.838","vol_ccy_quote":"804641679.6208","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2485.47","low":"2461.46","close":"2478.49","volume":"4056055.72","vol_ccy":"405605.572","vol_ccy_quote":"1003466525.56617","confirm":1},{"ts":1788854400000,"open":"2478.49","high":"2499.36","low":"2467.85","close":"2473.63","volume":"4121447.3","vol_ccy":"412144.73","vol_ccy_quote":"1023075403.66294","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2500.67","low":"2440.43","close":"2497.42","volume":"8150660.23","vol_ccy":"815066.023","vol_ccy_quote":"2013256561.57519","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2507.57","low":"2475.41","close":"2481.26","volume":"4238555.76","vol_ccy":"423855.576","vol_ccy_quote":"1055834622.34082","confirm":1},{"ts":1788897600000,"open":"2481.25","high":"2490.77","low":"2477.41","close":"2484.11","volume":"1407820.15","vol_ccy":"140782.015","vol_ccy_quote":"349704667.77891","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2499","low":"2484.1","close":"2488.01","volume":"2026229.14","vol_ccy":"202622.914","vol_ccy_quote":"504974017.07311","confirm":1},{"ts":1788926400000,"open":"2488","high":"2516.64","low":"2488","close":"2509.17","volume":"4533661.15","vol_ccy":"453366.115","vol_ccy_quote":"1135175910.48912","confirm":1},{"ts":1788940800000,"open":"2509.17","high":"2523","low":"2480.88","close":"2499.81","volume":"5335237.54","vol_ccy":"533523.754","vol_ccy_quote":"1333808848.15361","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2520.45","low":"2468.63","close":"2489.29","volume":"9038127.6","vol_ccy":"903812.76","vol_ccy_quote":"2257051884.58715","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2498.89","low":"2461.48","close":"2464.18","volume":"3646911.25","vol_ccy":"364691.125","vol_ccy_quote":"905979984.78752","confirm":1},{"ts":1788984000000,"open":"2464.15","high":"2471.42","low":"2441.98","close":"2467.02","volume":"3883351.92","vol_ccy":"388335.192","vol_ccy_quote":"954379848.66355","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2478.22","low":"2453.44","close":"2474.19","volume":"3222930.61","vol_ccy":"322293.061","vol_ccy_quote":"795553664.50259","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2483.67","low":"2462.5","close":"2471.76","volume":"2726579.7","vol_ccy":"272657.97","vol_ccy_quote":"674703965.54025","confirm":1},{"ts":1789027200000,"open":"2471.76","high":"2476.72","low":"2456.9","close":"2461.13","volume":"2416475.2","vol_ccy":"241647.52","vol_ccy_quote":"596178294.29573","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2466.68","low":"2404.03","close":"2440.05","volume":"11748636.68","vol_ccy":"1174863.668","vol_ccy_quote":"2854989665.13649","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2474.3","low":"2431.02","close":"2461.47","volume":"5105727.01","vol_ccy":"510572.701","vol_ccy_quote":"1254086866.06561","confirm":1},{"ts":1789070400000,"open":"2461.46","high":"2467.9","low":"2433.38","close":"2437.25","volume":"2144628.28","vol_ccy":"214462.828","vol_ccy_quote":"525183261.54045","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2459.11","low":"2436.45","close":"2446.18","volume":"2998064.05","vol_ccy":"299806.405","vol_ccy_quote":"733977916.99129","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2472.85","low":"2445","close":"2466.27","volume":"2979614.02","vol_ccy":"297961.402","vol_ccy_quote":"733605860.98724","confirm":1},{"ts":1789113600000,"open":"2466.27","high":"2483.84","low":"2451.69","close":"2457.35","volume":"3708622.98","vol_ccy":"370862.298","vol_ccy_quote":"914857102.27656","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2667.35","low":"2432.25","close":"2557.76","volume":"29908882.65","vol_ccy":"2990888.265","vol_ccy_quote":"7634013253.92089","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2528","close":"2538.11","volume":"8087048.46","vol_ccy":"808704.846","vol_ccy_quote":"2067327751.56573","confirm":1},{"ts":1789156800000,"open":"2538.1","high":"2547.05","low":"2504.13","close":"2515.45","volume":"3945577.97","vol_ccy":"394557.797","vol_ccy_quote":"994723123.72425","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2517.25","low":"2508.22","close":"2512.37","volume":"1508918.35","vol_ccy":"150891.835","vol_ccy_quote":"379195615.29456","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2524.6","low":"2507.45","close":"2522.68","volume":"1614827.68","vol_ccy":"161482.768","vol_ccy_quote":"406201304.36334","confirm":1},{"ts":1789200000000,"open":"2522.68","high":"2536.43","low":"2521.82","close":"2534.9","volume":"2428226.43","vol_ccy":"242822.643","vol_ccy_quote":"614595413.4954","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2546.5","low":"2528.62","close":"2534.07","volume":"2740583.84","vol_ccy":"274058.384","vol_ccy_quote":"695500032.05929","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2513.79","close":"2518.52","volume":"2172320.15","vol_ccy":"217232.015","vol_ccy_quote":"548166811.63327","confirm":1},{"ts":1789243200000,"open":"2518.51","high":"2527.84","low":"2518.51","close":"2524.86","volume":"1108121.66","vol_ccy":"110812.166","vol_ccy_quote":"279501072.77492","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.68","low":"2518.38","close":"2520","volume":"962383.99","vol_ccy":"96238.399","vol_ccy_quote":"242750687.81322","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2523.59","low":"2508.5","close":"2516.74","volume":"1615800.8","vol_ccy":"161580.08","vol_ccy_quote":"406633033.59034","confirm":1},{"ts":1789286400000,"open":"2516.74","high":"2519.66","low":"2465.41","close":"2480.41","volume":"6901307.5","vol_ccy":"690130.75","vol_ccy_quote":"1715746370.10354","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2494.8","low":"2460.01","close":"2489.67","volume":"3886232.48","vol_ccy":"388623.248","vol_ccy_quote":"963627668.01496","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2515.67","low":"2489.28","close":"2504.89","volume":"2936929.53","vol_ccy":"293692.953","vol_ccy_quote":"735258130.70822","confirm":1},{"ts":1789329600000,"open":"2504.89","high":"2515.49","low":"2468.81","close":"2475.66","volume":"3662963.19","vol_ccy":"366296.319","vol_ccy_quote":"910835833.13974","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2518.9","low":"2462.42","close":"2511.83","volume":"5408689.39","vol_ccy":"540868.939","vol_ccy_quote":"1349171634.02102","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2527.59","low":"2506.2","close":"2521.69","volume":"2871641.8","vol_ccy":"287164.18","vol_ccy_quote":"722785502.40036","confirm":1},{"ts":1789372800000,"open":"2521.7","high":"2534","low":"2503.76","close":"2508.2","volume":"3688896.09","vol_ccy":"368889.609","vol_ccy_quote":"929228680.63155","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2517.84","low":"2486.88","close":"2507.18","volume":"6968514.13","vol_ccy":"696851.413","vol_ccy_quote":"1745028167.04067","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2549","low":"2503.01","close":"2538.61","volume":"5302664.04","vol_ccy":"530266.404","vol_ccy_quote":"1342449617.47956","confirm":1},{"ts":1789416000000,"open":"2538.62","high":"2615","low":"2512","close":"2514.19","volume":"8848228.68","vol_ccy":"884822.868","vol_ccy_quote":"2267152310.74836","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2518.73","low":"2493.38","close":"2497.72","volume":"3680964","vol_ccy":"368096.4","vol_ccy_quote":"923330951.46952","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2500.44","low":"2467.07","close":"2472.9","volume":"4909684.98","vol_ccy":"490968.498","vol_ccy_quote":"1220028348.61726","confirm":1},{"ts":1789459200000,"open":"2472.9","high":"2487.18","low":"2463.12","close":"2475.32","volume":"3491658.65","vol_ccy":"349165.865","vol_ccy_quote":"864008145.05422","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2485.83","low":"2387.02","close":"2423.26","volume":"14240527.86","vol_ccy":"1424052.786","vol_ccy_quote":"3463213301.8104","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2447.81","low":"2356.18","close":"2415.52","volume":"14330901.96","vol_ccy":"1433090.196","vol_ccy_quote":"3446150363.20525","confirm":1},{"ts":1789502400000,"open":"2415.52","high":"2417.97","low":"2380.26","close":"2397.08","volume":"3379508.34","vol_ccy":"337950.834","vol_ccy_quote":"810699595.31347","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2411.14","low":"2386.71","close":"2400.83","volume":"2588464.8","vol_ccy":"258846.48","vol_ccy_quote":"621319039.45861","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2409.96","low":"2391.42","close":"2395.68","volume":"2433383.46","vol_ccy":"243338.346","vol_ccy_quote":"584333603.47932","confirm":1},{"ts":1789545600000,"open":"2395.69","high":"2429.99","low":"2380.44","close":"2421.07","volume":"4531186.08","vol_ccy":"453118.608","vol_ccy_quote":"1089084690.86812","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2377.03","close":"2391.65","volume":"6261681.88","vol_ccy":"626168.188","vol_ccy_quote":"1499932309.91022","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2429.29","low":"2366.01","close":"2407.48","volume":"14012007.66","vol_ccy":"1401200.766","vol_ccy_quote":"3358476180.57784","confirm":1},{"ts":1789588800000,"open":"2407.48","high":"2422","low":"2386.99","close":"2417.38","volume":"2819337.71","vol_ccy":"281933.771","vol_ccy_quote":"678542600.82962","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2445.57","low":"2412.45","close":"2434.36","volume":"4094257.38","vol_ccy":"409425.738","vol_ccy_quote":"994232509.80956","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2454.88","low":"2423.47","close":"2443.54","volume":"3125139.04","vol_ccy":"312513.904","vol_ccy_quote":"763007993.29305","confirm":1},{"ts":1789632000000,"open":"2443.53","high":"2448.56","low":"2426.26","close":"2441.48","volume":"2840451.18","vol_ccy":"284045.118","vol_ccy_quote":"692292220.7982","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2482.97","low":"2431.32","close":"2469.2","volume":"10934548.2","vol_ccy":"1093454.82","vol_ccy_quote":"2689876087.68192","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2475.89","low":"2443.46","close":"2448.04","volume":"3090559.19","vol_ccy":"309055.919","vol_ccy_quote":"760609328.78348","confirm":1},{"ts":1789675200000,"open":"2448.04","high":"2458.08","low":"2436.33","close":"2446.27","volume":"1646318.18","vol_ccy":"164631.818","vol_ccy_quote":"402820384.20539","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2484.73","low":"2435.55","close":"2477.96","volume":"3979331.52","vol_ccy":"397933.152","vol_ccy_quote":"979788013.72931","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2497.87","low":"2468.57","close":"2489","volume":"4129775.58","vol_ccy":"412977.558","vol_ccy_quote":"1026259364.41427","confirm":1},{"ts":1789718400000,"open":"2488.99","high":"2520.99","low":"2484.41","close":"2506.96","volume":"6410391.86","vol_ccy":"641039.186","vol_ccy_quote":"1606979628.95662","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2596.98","low":"2493.01","close":"2583.2","volume":"14121235.56","vol_ccy":"1412123.556","vol_ccy_quote":"3609347723.26841","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2646","low":"2578.16","close":"2635.47","volume":"8669385.6","vol_ccy":"866938.56","vol_ccy_quote":"2263174351.7915","confirm":1},{"ts":1789761600000,"open":"2635.47","high":"2639.47","low":"2607.41","close":"2611.05","volume":"2899157.19","vol_ccy":"289915.719","vol_ccy_quote":"761083736.16167","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2631.93","low":"2601","close":"2618.9","volume":"2921699.96","vol_ccy":"292169.996","vol_ccy_quote":"764491468.69097","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2635.54","low":"2610.92","close":"2626.03","volume":"2115728.93","vol_ccy":"211572.893","vol_ccy_quote":"555320515.08113","confirm":1},{"ts":1789804800000,"open":"2626.04","high":"2663.3","low":"2622.89","close":"2638.64","volume":"4290470.86","vol_ccy":"429047.086","vol_ccy_quote":"1134446368.89921","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2651.64","low":"2627","close":"2640.03","volume":"2555257.83","vol_ccy":"255525.783","vol_ccy_quote":"674428044.87314","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2672.54","low":"2630.66","close":"2634.06","volume":"3044187.62","vol_ccy":"304418.762","vol_ccy_quote":"805867130.78537","confirm":1},{"ts":1789848000000,"open":"2634.05","high":"2639.69","low":"2616.4","close":"2631.46","volume":"2005788.33","vol_ccy":"200578.833","vol_ccy_quote":"527170793.22921","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2563","close":"2586.93","volume":"5972052.53","vol_ccy":"597205.253","vol_ccy_quote":"1548597690.67968","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.3","low":"2568.18","close":"2575.41","volume":"2629921.12","vol_ccy":"262992.112","vol_ccy_quote":"677812547.2339","confirm":1},{"ts":1789891200000,"open":"2575.41","high":"2586.2","low":"2565.82","close":"2577.93","volume":"2455082.58","vol_ccy":"245508.258","vol_ccy_quote":"632399061.8965","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2615","low":"2570.68","close":"2611.67","volume":"4115033.95","vol_ccy":"411503.395","vol_ccy_quote":"1066262146.93092","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2649","low":"2605.01","close":"2632.18","volume":"5328815.2","vol_ccy":"532881.52","vol_ccy_quote":"1400916578.57388","confirm":1},{"ts":1789934400000,"open":"2632.19","high":"2647.89","low":"2607.01","close":"2643.36","volume":"3151018.97","vol_ccy":"315101.897","vol_ccy_quote":"829105917.38821","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2709.91","low":"2642.08","close":"2664.9","volume":"9166433.15","vol_ccy":"916643.315","vol_ccy_quote":"2450106840.22152","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2677.78","low":"2645.01","close":"2660.78","volume":"3276318.95","vol_ccy":"327631.895","vol_ccy_quote":"871998070.94496","confirm":1},{"ts":1789977600000,"open":"2660.76","high":"2748.38","low":"2659.89","close":"2723.96","volume":"10851384.74","vol_ccy":"1085138.474","vol_ccy_quote":"2941718052.62805","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2764.79","low":"2710.01","close":"2754","volume":"9175506.3","vol_ccy":"917550.63","vol_ccy_quote":"2510638957.1716","confirm":1},{"ts":1790006400000,"open":"2754","high":"2775","low":"2733.75","close":"2760.45","volume":"5417035.7","vol_ccy":"541703.57","vol_ccy_quote":"1492239760.2819","confirm":1},{"ts":1790020800000,"open":"2760.45","high":"2806.96","low":"2760.45","close":"2774.62","volume":"5005259.41","vol_ccy":"500525.941","vol_ccy_quote":"1392350358.06211","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2776.8","low":"2723.46","close":"2738.52","volume":"5508434.97","vol_ccy":"550843.497","vol_ccy_quote":"1513199446.978","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2742.38","low":"2714.56","close":"2725.47","volume":"3427556.91","vol_ccy":"342755.691","vol_ccy_quote":"935085249.86285","confirm":1},{"ts":1790064000000,"open":"2725.48","high":"2755","low":"2720.41","close":"2741.17","volume":"3960547.19","vol_ccy":"396054.719","vol_ccy_quote":"1085410296.42627","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2763.99","low":"2714.02","close":"2742.75","volume":"7137118.27","vol_ccy":"713711.827","vol_ccy_quote":"1957636090.5303","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2762.5","low":"2728.01","close":"2750.18","volume":"3937619.08","vol_ccy":"393761.908","vol_ccy_quote":"1081629025.03648","confirm":1},{"ts":1790107200000,"open":"2750.17","high":"2776.33","low":"2735.22","close":"2752.68","volume":"2669803.48","vol_ccy":"266980.348","vol_ccy_quote":"735388751.50361","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2783.74","low":"2744.42","close":"2772.88","volume":"3465675.91","vol_ccy":"346567.591","vol_ccy_quote":"957841820.63224","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2787.83","low":"2732.81","close":"2741.95","volume":"4588872.13","vol_ccy":"458887.213","vol_ccy_quote":"1267087089.41924","confirm":1},{"ts":1790150400000,"open":"2741.96","high":"2749.54","low":"2715","close":"2726.93","volume":"4432384.7","vol_ccy":"443238.47","vol_ccy_quote":"1210632903.58078","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2645.01","close":"2654.91","volume":"13144536.31","vol_ccy":"1314453.631","vol_ccy_quote":"3524504316.81317","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2679.95","low":"2633.33","close":"2677.21","volume":"5081407.07","vol_ccy":"508140.707","vol_ccy_quote":"1350497703.07691","confirm":1},{"ts":1790193600000,"open":"2677.21","high":"2697.72","low":"2666.56","close":"2683.52","volume":"2242440.74","vol_ccy":"224244.074","vol_ccy_quote":"601433124.42857","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2691.22","low":"2661.88","close":"2675.39","volume":"2644437.73","vol_ccy":"264443.773","vol_ccy_quote":"708500317.76698","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2703.38","low":"2668.23","close":"2691.91","volume":"3276299.06","vol_ccy":"327629.906","vol_ccy_quote":"880661702.06325","confirm":1},{"ts":1790236800000,"open":"2691.91","high":"2694.34","low":"2626.07","close":"2646.25","volume":"6599655.7","vol_ccy":"659965.57","vol_ccy_quote":"1750866108.92351","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2698.98","low":"2637.78","close":"2682.35","volume":"7865776.41","vol_ccy":"786577.641","vol_ccy_quote":"2098698684.91641","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2706.45","low":"2659","close":"2694.84","volume":"5844292.91","vol_ccy":"584429.291","vol_ccy_quote":"1568996172.8193","confirm":1},{"ts":1790280000000,"open":"2694.84","high":"2695.71","low":"2673.34","close":"2686.69","volume":"1527381.8","vol_ccy":"152738.18","vol_ccy_quote":"410246513.35314","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2699.27","low":"2671.55","close":"2677.78","volume":"2523423.21","vol_ccy":"252342.321","vol_ccy_quote":"677706923.51359","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2684.85","low":"2665.51","close":"2671.45","volume":"2168439.82","vol_ccy":"216843.982","vol_ccy_quote":"580012988.24592","confirm":1},{"ts":1790323200000,"open":"2671.44","high":"2742.95","low":"2671.16","close":"2715.97","volume":"6880486.12","vol_ccy":"688048.612","vol_ccy_quote":"1865497491.13616","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2666.6","close":"2685.7","volume":"9290129.62","vol_ccy":"929012.962","vol_ccy_quote":"2502337345.00333","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2698.46","low":"2677","close":"2691.89","volume":"3078600.63","vol_ccy":"307860.063","vol_ccy_quote":"827927770.2899","confirm":1},{"ts":1790366400000,"open":"2691.89","high":"2695.16","low":"2675.71","close":"2690.29","volume":"1106885.31","vol_ccy":"110688.531","vol_ccy_quote":"297310958.77919","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2695.27","low":"2679.3","close":"2686.62","volume":"1167637.58","vol_ccy":"116763.758","vol_ccy_quote":"313875135.52496","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2690.76","low":"2682.1","close":"2689.78","volume":"1041018.84","vol_ccy":"104101.884","vol_ccy_quote":"279670176.27391","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2696.87","low":"2678","close":"2687.83","volume":"1854080.66","vol_ccy":"185408.066","vol_ccy_quote":"498062465.46015","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2694.79","low":"2680.92","close":"2691.57","volume":"1408099.92","vol_ccy":"140809.992","vol_ccy_quote":"378480931.27787","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2692.8","low":"2680.9","close":"2683.21","volume":"693919.03","vol_ccy":"69391.903","vol_ccy_quote":"186440438.57802","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2695.81","low":"2662.22","close":"2694.85","volume":"2075697.01","vol_ccy":"207569.701","vol_ccy_quote":"556504453.60613","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2706","low":"2688.66","close":"2695.5","volume":"1580127.54","vol_ccy":"158012.754","vol_ccy_quote":"426285323.06585","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2717.88","low":"2690.28","close":"2717.14","volume":"1986243.73","vol_ccy":"198624.373","vol_ccy_quote":"537370766.54743","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2724.2","low":"2704.18","close":"2708.63","volume":"2266704.68","vol_ccy":"226670.468","vol_ccy_quote":"614997878.37083","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2716.67","low":"2680.05","close":"2688.85","volume":"3481894.83","vol_ccy":"348189.483","vol_ccy_quote":"938824635.77036","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2699.31","low":"2683.37","close":"2690.42","volume":"1363110.24","vol_ccy":"136311.024","vol_ccy_quote":"366865885.6677","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2695.59","low":"2668","close":"2687.29","volume":"2613903.05","vol_ccy":"261390.305","vol_ccy_quote":"700465315.11899","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2703.2","low":"2641","close":"2650.9","volume":"5305448.48","vol_ccy":"530544.848","vol_ccy_quote":"1413969876.62525","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2659.6","low":"2633.8","close":"2642.72","volume":"3126733.65","vol_ccy":"312673.365","vol_ccy_quote":"827936020.08791","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2668.56","low":"2635.15","close":"2667.78","volume":"3428653.77","vol_ccy":"342865.377","vol_ccy_quote":"908937351.4664","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2697.77","low":"2650.01","close":"2676.57","volume":"7903096.53","vol_ccy":"790309.653","vol_ccy_quote":"2115485042.36041","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2720","low":"2663.01","close":"2672.13","volume":"5690306.14","vol_ccy":"569030.614","vol_ccy_quote":"1532241935.42593","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2693.31","low":"2666.16","close":"2687.78","volume":"1530046.84","vol_ccy":"153004.684","vol_ccy_quote":"410301331.3684","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2694.65","low":"2650.69","close":"2664.35","volume":"3443827.24","vol_ccy":"344382.724","vol_ccy_quote":"918108941.56793","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2718.26","low":"2654.11","close":"2710.99","volume":"5098152.59","vol_ccy":"509815.259","vol_ccy_quote":"1371863262.01754","confirm":1},{"ts":1790668800000,"open":"2711","high":"2738.28","low":"2701.6","close":"2731.04","volume":"5172347.2","vol_ccy":"517234.72","vol_ccy_quote":"1406304895.12294","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2748.53","low":"2666.81","close":"2672.88","volume":"9082191.21","vol_ccy":"908219.121","vol_ccy_quote":"2460327912.03996","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2698.82","low":"2667.04","close":"2688.91","volume":"3613972.32","vol_ccy":"361397.232","vol_ccy_quote":"969200538.12513","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2693.19","low":"2673.49","close":"2676.8","volume":"1679368.17","vol_ccy":"167936.817","vol_ccy_quote":"450461346.63703","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2664.33","close":"2670.49","volume":"2313800.31","vol_ccy":"231380.031","vol_ccy_quote":"618015122.68137","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2679.95","low":"2656.57","close":"2673.38","volume":"2709859.14","vol_ccy":"270985.914","vol_ccy_quote":"722994080.64599","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2699.7","low":"2663.48","close":"2696.45","volume":"3637054.54","vol_ccy":"363705.454","vol_ccy_quote":"976880988.46219","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2737.9","low":"2666.61","close":"2682","volume":"12290840.86","vol_ccy":"1229084.086","vol_ccy_quote":"3322528198.12601","confirm":1},{"ts":1790784000000,"open":"2682","high":"2696.74","low":"2666.03","close":"2668.34","volume":"2869584.51","vol_ccy":"286958.451","vol_ccy_quote":"769529144.13117","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2693.27","low":"2667.16","close":"2684.73","volume":"1366962.15","vol_ccy":"136696.215","vol_ccy_quote":"366727323.34854","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2695.78","low":"2676.39","close":"2695.1","volume":"1724248.41","vol_ccy":"172424.841","vol_ccy_quote":"463326587.44338","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2720.99","low":"2673.46","close":"2676","volume":"5678412.33","vol_ccy":"567841.233","vol_ccy_quote":"1533912846.19631","confirm":1},{"ts":1790841600000,"open":"2676","high":"2707.9","low":"2672","close":"2705.32","volume":"3948480.63","vol_ccy":"394848.063","vol_ccy_quote":"1061610339.8154","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2711.27","low":"2672.1","close":"2681.27","volume":"6636486.33","vol_ccy":"663648.633","vol_ccy_quote":"1785258809.72454","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2713.76","low":"2674.47","close":"2699.47","volume":"4203642.97","vol_ccy":"420364.297","vol_ccy_quote":"1133178212.42803","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2705.89","low":"2687.32","close":"2705","volume":"1019935.66","vol_ccy":"101993.566","vol_ccy_quote":"275181014.15095","confirm":1},{"ts":1790899200000,"open":"2705","high":"2727","low":"2695.08","close":"2718.12","volume":"3023093.9","vol_ccy":"302309.39","vol_ccy_quote":"820336663.1868","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2747.59","low":"2711.05","close":"2736.65","volume":"5979233.84","vol_ccy":"597923.384","vol_ccy_quote":"1632735873.78518","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2777.7","low":"2733.88","close":"2745","volume":"5560785.65","vol_ccy":"556078.565","vol_ccy_quote":"1530995274.43175","confirm":1},{"ts":1790942400000,"open":"2745","high":"2768.55","low":"2690.18","close":"2696.08","volume":"10524689.18","vol_ccy":"1052468.918","vol_ccy_quote":"2873501242.66555","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2646.9","close":"2666.49","volume":"7121506.78","vol_ccy":"712150.678","vol_ccy_quote":"1903320152.2212","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2669.96","low":"2656.06","close":"2667.55","volume":"1467554.35","vol_ccy":"146755.435","vol_ccy_quote":"390920302.34901","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2683.7","low":"2664.47","close":"2681.16","volume":"1979575.08","vol_ccy":"197957.508","vol_ccy_quote":"529845143.54806","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2682.38","low":"2671.2","close":"2680.27","volume":"1277084.62","vol_ccy":"127708.462","vol_ccy_quote":"341900064.07803","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2685.98","low":"2677.13","close":"2683.06","volume":"1105366.11","vol_ccy":"110536.611","vol_ccy_quote":"296432303.2655","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2686.39","low":"2676.2","close":"2680.72","volume":"1118653.78","vol_ccy":"111865.378","vol_ccy_quote":"299877998.1123","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2689.02","low":"2677.29","close":"2684.4","volume":"885507.9","vol_ccy":"88550.79","vol_ccy_quote":"237647318.7769","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2688.43","low":"2682","close":"2686.14","volume":"662248.13","vol_ccy":"66224.813","vol_ccy_quote":"177881138.01778","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2695.55","low":"2685.47","close":"2693.34","volume":"1090054.9","vol_ccy":"109005.49","vol_ccy_quote":"293419672.78029","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2706.39","low":"2689.76","close":"2704.37","volume":"1227473.07","vol_ccy":"122747.307","vol_ccy_quote":"330875538.78339","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2696.37","close":"2698.92","volume":"1417772.68","vol_ccy":"141777.268","vol_ccy_quote":"382983919.82494","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2703.9","low":"2690.07","close":"2697.43","volume":"1492638.28","vol_ccy":"149263.828","vol_ccy_quote":"402535277.72619","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2706.05","low":"2694.7","close":"2700.7","volume":"768432.45","vol_ccy":"76843.245","vol_ccy_quote":"207575330.17537","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2739.43","low":"2698.22","close":"2725.97","volume":"4033445.65","vol_ccy":"403344.565","vol_ccy_quote":"1097590930.72732","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2736.84","low":"2711.98","close":"2715","volume":"3289727.84","vol_ccy":"328972.784","vol_ccy_quote":"896554144.66841","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2730","low":"2693.06","close":"2724.96","volume":"5004394","vol_ccy":"500439.4","vol_ccy_quote":"1356290072.39579","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2733.96","low":"2709.38","close":"2717","volume":"2436734.44","vol_ccy":"243673.444","vol_ccy_quote":"662591757.32879","confirm":1},{"ts":1791201600000,"open":"2717","high":"2729.76","low":"2694.01","close":"2696","volume":"4714831.23","vol_ccy":"471483.123","vol_ccy_quote":"1277557041.51866","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2711.8","low":"2678.12","close":"2707.93","volume":"3331140.33","vol_ccy":"333114.033","vol_ccy_quote":"897609642.41987","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2721.76","low":"2705.2","close":"2708.96","volume":"1134719.77","vol_ccy":"113471.977","vol_ccy_quote":"307957999.58319","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2722.91","low":"2691.43","close":"2698.29","volume":"1928058.85","vol_ccy":"192805.885","vol_ccy_quote":"521450824.62734","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2709.03","low":"2688.42","close":"2706.43","volume":"1973270.8","vol_ccy":"197327.08","vol_ccy_quote":"532551138.5935","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2720","low":"2692.33","close":"2713.03","volume":"3616349.16","vol_ccy":"361634.916","vol_ccy_quote":"980027974.28765","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2724.41","low":"2700.01","close":"2700.69","volume":"3995792.96","vol_ccy":"399579.296","vol_ccy_quote":"1084189609.66903","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2682.56","close":"2691.19","volume":"3082967.37","vol_ccy":"308296.737","vol_ccy_quote":"831031977.45967","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2699.51","low":"2690.23","close":"2696.67","volume":"748870.36","vol_ccy":"74887.036","vol_ccy_quote":"201859419.82892","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2587.61","close":"2609.99","volume":"9318895.55","vol_ccy":"931889.555","vol_ccy_quote":"2451415704.79391","confirm":1},{"ts":1791345600000,"open":"2610","high":"2622.8","low":"2604.19","close":"2614.75","volume":"2159214.69","vol_ccy":"215921.469","vol_ccy_quote":"564534616.42686","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2617.91","low":"2560.01","close":"2577.3","volume":"6394709.7","vol_ccy":"639470.97","vol_ccy_quote":"1654862375.40688","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2583.55","low":"2549.83","close":"2569.66","volume":"6544827.33","vol_ccy":"654482.733","vol_ccy_quote":"1677832251.43798","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2578.45","low":"2532.55","close":"2569.46","volume":"4461389.36","vol_ccy":"446138.936","vol_ccy_quote":"1140918380.05507","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2577.65","low":"2563.66","close":"2572.82","volume":"1184051.05","vol_ccy":"118405.105","vol_ccy_quote":"304403360.46571","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2586","low":"2562.28","close":"2563.4","volume":"2311621.43","vol_ccy":"231162.143","vol_ccy_quote":"595301280.88707","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2576.46","low":"2542.77","close":"2566.64","volume":"4234735.68","vol_ccy":"423473.568","vol_ccy_quote":"1085577146.66761","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2569.33","low":"2525.61","close":"2536.42","volume":"5140384.77","vol_ccy":"514038.477","vol_ccy_quote":"1309053584.9871","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2541","low":"2428","close":"2434.34","volume":"18917686.39","vol_ccy":"1891768.639","vol_ccy_quote":"4706773645.32367","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2464.6","low":"2405.03","close":"2463.2","volume":"10679977.15","vol_ccy":"1067997.715","vol_ccy_quote":"2593662136.21231","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2483.06","low":"2462.97","close":"2473.68","volume":"2588260.39","vol_ccy":"258826.039","vol_ccy_quote":"640184685.08913","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2498.97","low":"2468.55","close":"2491.93","volume":"3091822.56","vol_ccy":"309182.256","vol_ccy_quote":"767804115.14066","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2504.57","low":"2482.2","close":"2502.8","volume":"2865660.43","vol_ccy":"286566.043","vol_ccy_quote":"714863746.79781","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2520.77","low":"2486.13","close":"2505.06","volume":"3870762.81","vol_ccy":"387076.281","vol_ccy_quote":"968183300.75206","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2475.2","close":"2487.57","volume":"4586460.05","vol_ccy":"458646.005","vol_ccy_quote":"1142135896.38054","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2498.11","low":"2473","close":"2476.45","volume":"1866331.74","vol_ccy":"186633.174","vol_ccy_quote":"463770578.80494","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2489.58","low":"2474.62","close":"2486.36","volume":"805992.44","vol_ccy":"80599.244","vol_ccy_quote":"200166022.12458","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2495.36","low":"2484.79","close":"2490.34","volume":"885184.75","vol_ccy":"88518.475","vol_ccy_quote":"220471097.87563","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2498.43","low":"2490.31","close":"2494.17","volume":"893251.9","vol_ccy":"89325.19","vol_ccy_quote":"222796198.10426","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2497.69","low":"2491.76","close":"2496","volume":"668250.51","vol_ccy":"66825.051","vol_ccy_quote":"166726728.92331","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2516.76","low":"2494.36","close":"2510.74","volume":"1888571.02","vol_ccy":"188857.102","vol_ccy_quote":"473223774.9181","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2518.31","low":"2502.97","close":"2512.07","volume":"1040097.16","vol_ccy":"104009.716","vol_ccy_quote":"261058008.28647","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2513.24","low":"2502.51","close":"2504.76","volume":"695608.93","vol_ccy":"69560.893","vol_ccy_quote":"174400852.14899","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2512.07","low":"2497.2","close":"2497.68","volume":"1177662.95","vol_ccy":"117766.295","vol_ccy_quote":"294919273.00649","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2508.61","low":"2497.2","close":"2499.59","volume":"1036387.55","vol_ccy":"103638.755","vol_ccy_quote":"259389383.56858","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2506.92","low":"2496.2","close":"2504.99","volume":"870985.48","vol_ccy":"87098.548","vol_ccy_quote":"217838993.01177","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2539.52","low":"2499.61","close":"2534.39","volume":"3306682.8","vol_ccy":"330668.28","vol_ccy_quote":"833137264.40921","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2554","low":"2526.82","close":"2535.31","volume":"3613739.14","vol_ccy":"361373.914","vol_ccy_quote":"918248803.83769","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2538.4","low":"2513.39","close":"2535.64","volume":"1475259.68","vol_ccy":"147525.968","vol_ccy_quote":"372947813.25112","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2563.99","low":"2532.38","close":"2545.5","volume":"3057828.97","vol_ccy":"305782.897","vol_ccy_quote":"778641955.65829","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2578.44","low":"2541.11","close":"2563.29","volume":"4438040.4","vol_ccy":"443804.04","vol_ccy_quote":"1137546124.32682","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.61","low":"2538.78","close":"2545.14","volume":"2975291.72","vol_ccy":"297529.172","vol_ccy_quote":"759130947.46537","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2512","close":"2528.91","volume":"5334822.25","vol_ccy":"533482.225","vol_ccy_quote":"1349047860.28758","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2502.25","close":"2520.34","volume":"2679843.27","vol_ccy":"267984.327","vol_ccy_quote":"674026334.83","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2526.28","low":"2441.7","close":"2446","volume":"5364818.75","vol_ccy":"536481.875","vol_ccy_quote":"1328992957.36685","confirm":1},{"ts":1791849600000,"open":"2446","high":"2513.71","low":"2407.5","close":"2507.77","volume":"10027270.78","vol_ccy":"1002727.078","vol_ccy_quote":"2462434126.11001","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2537.8","low":"2505.69","close":"2527.95","volume":"4361082.12","vol_ccy":"436108.212","vol_ccy_quote":"1101193463.54832","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2536.56","low":"2487.35","close":"2499.49","volume":"5642342.13","vol_ccy":"564234.213","vol_ccy_quote":"1415773001.47118","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2527.73","low":"2492.12","close":"2515.38","volume":"4911814.99","vol_ccy":"491181.499","vol_ccy_quote":"1233155715.59895","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2522.2","low":"2494.07","close":"2507.44","volume":"2331463.2","vol_ccy":"233146.32","vol_ccy_quote":"584813801.95583","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2514.72","low":"2496.11","close":"2497.04","volume":"1149462.66","vol_ccy":"114946.266","vol_ccy_quote":"287981931.068","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2521.58","low":"2497.03","close":"2512.54","volume":"2389359.35","vol_ccy":"238935.935","vol_ccy_quote":"599634066.36439","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2516.9","low":"2498.72","close":"2510.13","volume":"1828944.04","vol_ccy":"182894.404","vol_ccy_quote":"458435069.16443","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2529.88","low":"2475.23","close":"2503.51","volume":"4728662.14","vol_ccy":"472866.214","vol_ccy_quote":"1183078397.85301","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2520","low":"2416","close":"2429.01","volume":"13966732.03","vol_ccy":"1396673.203","vol_ccy_quote":"3436517221.18012","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2452.73","low":"2420.42","close":"2429.94","volume":"3955509.84","vol_ccy":"395550.984","vol_ccy_quote":"962913607.48716","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2402","close":"2420.65","volume":"4581475.38","vol_ccy":"458147.538","vol_ccy_quote":"1107020915.98655","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2428.66","low":"2315.26","close":"2358.49","volume":"12006488.12","vol_ccy":"1200648.812","vol_ccy_quote":"2847797112.34354","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2387.79","low":"2342.27","close":"2378.9","volume":"5914435.67","vol_ccy":"591443.567","vol_ccy_quote":"1398566787.47049","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2358.25","close":"2362.39","volume":"2478982.94","vol_ccy":"247898.294","vol_ccy_quote":"587132960.87019","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2448.23","low":"2322.6","close":"2439.68","volume":"14536816.38","vol_ccy":"1453681.638","vol_ccy_quote":"3459059323.8552","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2462.09","low":"2422.11","close":"2451.87","volume":"4494183.94","vol_ccy":"449418.394","vol_ccy_quote":"1098393103.37061","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2466.98","low":"2437.57","close":"2440.69","volume":"2560513.73","vol_ccy":"256051.373","vol_ccy_quote":"628107566.08558","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2446.33","low":"2422.7","close":"2438.87","volume":"2757002.11","vol_ccy":"275700.211","vol_ccy_quote":"671762632.17321","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2458.45","low":"2434.16","close":"2454.28","volume":"2401294.14","vol_ccy":"240129.414","vol_ccy_quote":"587884696.55034","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2492.97","low":"2443.68","close":"2476.39","volume":"4909308.44","vol_ccy":"490930.844","vol_ccy_quote":"1212095922.45533","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2479.61","low":"2428.84","close":"2430.07","volume":"7054410.92","vol_ccy":"705441.092","vol_ccy_quote":"1732985088.16017","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.70","low":"2391.72","close":"2412.31","volume":"8268317.81","vol_ccy":"826831.781","vol_ccy_quote":"1996990354.56293000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2427.12","low":"2406.67","close":"2423.43","volume":"1072371.57","vol_ccy":"107237.157","vol_ccy_quote":"259186351.77902000","confirm":0}]}