{"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":"5m","max_candles":10000,"count":10000,"oldest_ts":1789191600000,"latest_ts":1792191300000,"updated_at":1792191439586,"status":"live","data":[{"ts":1789191600000,"open":"2510.62","high":"2511.06","low":"2510.06","close":"2510.69","volume":"7898.51","vol_ccy":"789.851","vol_ccy_quote":"1982883.93392","confirm":1},{"ts":1789191900000,"open":"2510.68","high":"2511.34","low":"2510.68","close":"2511.06","volume":"9477.93","vol_ccy":"947.793","vol_ccy_quote":"2380034.09469","confirm":1},{"ts":1789192200000,"open":"2511.06","high":"2511.42","low":"2511","close":"2511.11","volume":"12437.39","vol_ccy":"1243.739","vol_ccy_quote":"3123319.28853","confirm":1},{"ts":1789192500000,"open":"2511.11","high":"2511.64","low":"2510.3","close":"2510.64","volume":"23769.42","vol_ccy":"2376.942","vol_ccy_quote":"5968223.13983","confirm":1},{"ts":1789192800000,"open":"2510.65","high":"2511.51","low":"2510.5","close":"2510.51","volume":"22625.05","vol_ccy":"2262.505","vol_ccy_quote":"5680929.63551","confirm":1},{"ts":1789193100000,"open":"2510.51","high":"2510.99","low":"2509.64","close":"2510.02","volume":"21052.18","vol_ccy":"2105.218","vol_ccy_quote":"5284445.22619","confirm":1},{"ts":1789193400000,"open":"2510.02","high":"2510.34","low":"2509.09","close":"2509.62","volume":"30327.47","vol_ccy":"3032.747","vol_ccy_quote":"7611043.19308","confirm":1},{"ts":1789193700000,"open":"2509.62","high":"2511.97","low":"2509.48","close":"2511.01","volume":"25947.26","vol_ccy":"2594.726","vol_ccy_quote":"6515381.28474","confirm":1},{"ts":1789194000000,"open":"2511.01","high":"2511.48","low":"2510.63","close":"2510.81","volume":"14854.52","vol_ccy":"1485.452","vol_ccy_quote":"3730018.15379","confirm":1},{"ts":1789194300000,"open":"2510.82","high":"2511.99","low":"2510.82","close":"2510.97","volume":"11374.82","vol_ccy":"1137.482","vol_ccy_quote":"2856793.94571","confirm":1},{"ts":1789194600000,"open":"2510.98","high":"2514.43","low":"2510.98","close":"2512.61","volume":"57142.21","vol_ccy":"5714.221","vol_ccy_quote":"14360002.38144","confirm":1},{"ts":1789194900000,"open":"2512.61","high":"2514.7","low":"2512.21","close":"2514.51","volume":"30698.28","vol_ccy":"3069.828","vol_ccy_quote":"7717111.98475","confirm":1},{"ts":1789195200000,"open":"2514.52","high":"2517.5","low":"2514","close":"2517.5","volume":"92447.93","vol_ccy":"9244.793","vol_ccy_quote":"23258873.02167","confirm":1},{"ts":1789195500000,"open":"2517.5","high":"2522.44","low":"2516.81","close":"2519.76","volume":"160731.07","vol_ccy":"16073.107","vol_ccy_quote":"40494372.5893","confirm":1},{"ts":1789195800000,"open":"2519.76","high":"2520.5","low":"2519.04","close":"2519.04","volume":"49561.81","vol_ccy":"4956.181","vol_ccy_quote":"12487601.37176","confirm":1},{"ts":1789196100000,"open":"2519.04","high":"2519.39","low":"2517.7","close":"2518.2","volume":"34461.1","vol_ccy":"3446.11","vol_ccy_quote":"8678745.97979","confirm":1},{"ts":1789196400000,"open":"2518.21","high":"2522.1","low":"2518.2","close":"2521.04","volume":"51206.81","vol_ccy":"5120.681","vol_ccy_quote":"12906650.96633","confirm":1},{"ts":1789196700000,"open":"2521.04","high":"2524.6","low":"2520.14","close":"2523.3","volume":"87732.42","vol_ccy":"8773.242","vol_ccy_quote":"22129957.37853","confirm":1},{"ts":1789197000000,"open":"2523.3","high":"2523.47","low":"2522","close":"2523.15","volume":"50028.59","vol_ccy":"5002.859","vol_ccy_quote":"12622406.96704","confirm":1},{"ts":1789197300000,"open":"2523.16","high":"2523.16","low":"2520.73","close":"2521.08","volume":"39064.72","vol_ccy":"3906.472","vol_ccy_quote":"9851470.39198","confirm":1},{"ts":1789197600000,"open":"2521.09","high":"2523.37","low":"2521.08","close":"2522.46","volume":"28234.76","vol_ccy":"2823.476","vol_ccy_quote":"7121232.04528","confirm":1},{"ts":1789197900000,"open":"2522.46","high":"2522.85","low":"2521.61","close":"2521.73","volume":"20765.18","vol_ccy":"2076.518","vol_ccy_quote":"5237391.65906","confirm":1},{"ts":1789198200000,"open":"2521.73","high":"2522","low":"2520.8","close":"2520.8","volume":"23338.24","vol_ccy":"2333.824","vol_ccy_quote":"5884566.12625","confirm":1},{"ts":1789198500000,"open":"2520.8","high":"2522","low":"2520.8","close":"2520.94","volume":"18575.88","vol_ccy":"1857.588","vol_ccy_quote":"4683882.93482","confirm":1},{"ts":1789198800000,"open":"2520.95","high":"2521.94","low":"2520.74","close":"2521.73","volume":"20450.59","vol_ccy":"2045.059","vol_ccy_quote":"5156432.29848","confirm":1},{"ts":1789199100000,"open":"2521.73","high":"2521.95","low":"2520.71","close":"2521.94","volume":"19529.16","vol_ccy":"1952.916","vol_ccy_quote":"4923982.67452","confirm":1},{"ts":1789199400000,"open":"2521.95","high":"2523","low":"2521.62","close":"2522.79","volume":"19495.49","vol_ccy":"1949.549","vol_ccy_quote":"4917268.01964","confirm":1},{"ts":1789199700000,"open":"2522.79","high":"2523.2","low":"2522","close":"2522.68","volume":"29472.05","vol_ccy":"2947.205","vol_ccy_quote":"7434875.13423","confirm":1},{"ts":1789200000000,"open":"2522.68","high":"2522.9","low":"2521.82","close":"2522.33","volume":"16613.38","vol_ccy":"1661.338","vol_ccy_quote":"4190524.78851","confirm":1},{"ts":1789200300000,"open":"2522.32","high":"2525.55","low":"2522.2","close":"2525.54","volume":"76861.85","vol_ccy":"7686.185","vol_ccy_quote":"19401424.8557","confirm":1},{"ts":1789200600000,"open":"2525.55","high":"2527.37","low":"2523.53","close":"2524.54","volume":"122760.87","vol_ccy":"12276.087","vol_ccy_quote":"31005414.20418","confirm":1},{"ts":1789200900000,"open":"2524.53","high":"2527.22","low":"2524.31","close":"2526.13","volume":"49480.14","vol_ccy":"4948.014","vol_ccy_quote":"12499111.46461","confirm":1},{"ts":1789201200000,"open":"2526.12","high":"2528.79","low":"2525.65","close":"2526.28","volume":"71883.13","vol_ccy":"7188.313","vol_ccy_quote":"18165997.81793","confirm":1},{"ts":1789201500000,"open":"2526.27","high":"2528","low":"2525.37","close":"2527.77","volume":"40850.45","vol_ccy":"4085.045","vol_ccy_quote":"10320885.14293","confirm":1},{"ts":1789201800000,"open":"2527.78","high":"2528.92","low":"2526.37","close":"2527.65","volume":"105162.88","vol_ccy":"10516.288","vol_ccy_quote":"26585792.58009","confirm":1},{"ts":1789202100000,"open":"2527.65","high":"2531.8","low":"2526.47","close":"2529.93","volume":"109232.97","vol_ccy":"10923.297","vol_ccy_quote":"27634962.54274","confirm":1},{"ts":1789202400000,"open":"2529.94","high":"2532.32","low":"2529.55","close":"2531.46","volume":"81634.04","vol_ccy":"8163.404","vol_ccy_quote":"20659868.47105","confirm":1},{"ts":1789202700000,"open":"2531.46","high":"2534.58","low":"2531.14","close":"2533.85","volume":"81490.3","vol_ccy":"8149.03","vol_ccy_quote":"20640014.95865","confirm":1},{"ts":1789203000000,"open":"2533.85","high":"2536.43","low":"2532.79","close":"2532.79","volume":"201955.72","vol_ccy":"20195.572","vol_ccy_quote":"51181339.51196","confirm":1},{"ts":1789203300000,"open":"2532.79","high":"2533.36","low":"2530.99","close":"2532.07","volume":"63502.8","vol_ccy":"6350.28","vol_ccy_quote":"16078585.33279","confirm":1},{"ts":1789203600000,"open":"2532.08","high":"2535.21","low":"2531.02","close":"2533.27","volume":"61068.98","vol_ccy":"6106.898","vol_ccy_quote":"15469166.2232","confirm":1},{"ts":1789203900000,"open":"2533.26","high":"2535.5","low":"2531.04","close":"2531.26","volume":"45419.45","vol_ccy":"4541.945","vol_ccy_quote":"11503440.15479","confirm":1},{"ts":1789204200000,"open":"2531.25","high":"2533.8","low":"2530.8","close":"2533.8","volume":"44556.41","vol_ccy":"4455.641","vol_ccy_quote":"11283134.9675","confirm":1},{"ts":1789204500000,"open":"2533.79","high":"2535.87","low":"2532.95","close":"2534.03","volume":"62351.49","vol_ccy":"6235.149","vol_ccy_quote":"15803479.426","confirm":1},{"ts":1789204800000,"open":"2534.03","high":"2535","low":"2531.11","close":"2534.4","volume":"67689.33","vol_ccy":"6768.933","vol_ccy_quote":"17146186.94542","confirm":1},{"ts":1789205100000,"open":"2534.4","high":"2535.85","low":"2533.36","close":"2534.56","volume":"69777.01","vol_ccy":"6977.701","vol_ccy_quote":"17686477.48655","confirm":1},{"ts":1789205400000,"open":"2534.56","high":"2535.68","low":"2531.03","close":"2531.8","volume":"63301.85","vol_ccy":"6330.185","vol_ccy_quote":"16036112.69065","confirm":1},{"ts":1789205700000,"open":"2531.81","high":"2534","low":"2530","close":"2532.39","volume":"108088.52","vol_ccy":"10808.852","vol_ccy_quote":"27368341.35799","confirm":1},{"ts":1789206000000,"open":"2532.39","high":"2533.35","low":"2530.65","close":"2530.96","volume":"36350.97","vol_ccy":"3635.097","vol_ccy_quote":"9204457.17395","confirm":1},{"ts":1789206300000,"open":"2530.97","high":"2531.42","low":"2528.5","close":"2528.64","volume":"83667.5","vol_ccy":"8366.75","vol_ccy_quote":"21165179.6954","confirm":1},{"ts":1789206600000,"open":"2528.64","high":"2531.2","low":"2528.1","close":"2528.11","volume":"77807.39","vol_ccy":"7780.739","vol_ccy_quote":"19677592.10574","confirm":1},{"ts":1789206900000,"open":"2528.19","high":"2529.6","low":"2527.6","close":"2529.6","volume":"33445.11","vol_ccy":"3344.511","vol_ccy_quote":"8457167.34894","confirm":1},{"ts":1789207200000,"open":"2529.59","high":"2533.49","low":"2529.59","close":"2531.5","volume":"57746.55","vol_ccy":"5774.655","vol_ccy_quote":"14619353.06366","confirm":1},{"ts":1789207500000,"open":"2531.5","high":"2535","low":"2531.49","close":"2532.93","volume":"45147.75","vol_ccy":"4514.775","vol_ccy_quote":"11439732.9506","confirm":1},{"ts":1789207800000,"open":"2532.93","high":"2533.55","low":"2532.19","close":"2532.83","volume":"29009.01","vol_ccy":"2900.901","vol_ccy_quote":"7347870.7102","confirm":1},{"ts":1789208100000,"open":"2532.83","high":"2532.83","low":"2531.85","close":"2531.85","volume":"12075.08","vol_ccy":"1207.508","vol_ccy_quote":"3057841.35498","confirm":1},{"ts":1789208400000,"open":"2531.86","high":"2532.24","low":"2530.15","close":"2530.67","volume":"24740.36","vol_ccy":"2474.036","vol_ccy_quote":"6261657.8583","confirm":1},{"ts":1789208700000,"open":"2530.67","high":"2530.88","low":"2530.46","close":"2530.87","volume":"12197.12","vol_ccy":"1219.712","vol_ccy_quote":"3086644.78795","confirm":1},{"ts":1789209000000,"open":"2530.88","high":"2530.89","low":"2529.68","close":"2529.76","volume":"22343.87","vol_ccy":"2234.387","vol_ccy_quote":"5653431.7747","confirm":1},{"ts":1789209300000,"open":"2529.77","high":"2530.73","low":"2529.76","close":"2530.73","volume":"19769.88","vol_ccy":"1976.988","vol_ccy_quote":"5001839.00554","confirm":1},{"ts":1789209600000,"open":"2530.72","high":"2532.24","low":"2530.72","close":"2531.89","volume":"19554.95","vol_ccy":"1955.495","vol_ccy_quote":"4950572.81865","confirm":1},{"ts":1789209900000,"open":"2531.89","high":"2533.42","low":"2531.25","close":"2532","volume":"32585.32","vol_ccy":"3258.532","vol_ccy_quote":"8251856.00621","confirm":1},{"ts":1789210200000,"open":"2532","high":"2532","low":"2529.75","close":"2530.1","volume":"22382.52","vol_ccy":"2238.252","vol_ccy_quote":"5664639.24943","confirm":1},{"ts":1789210500000,"open":"2530.1","high":"2532.92","low":"2530.09","close":"2532.26","volume":"31186.59","vol_ccy":"3118.659","vol_ccy_quote":"7895041.46646","confirm":1},{"ts":1789210800000,"open":"2532.25","high":"2533.99","low":"2531.11","close":"2531.61","volume":"44625.74","vol_ccy":"4462.574","vol_ccy_quote":"11301232.76409","confirm":1},{"ts":1789211100000,"open":"2531.61","high":"2531.62","low":"2530.18","close":"2530.33","volume":"15652.65","vol_ccy":"1565.265","vol_ccy_quote":"3961888.43156","confirm":1},{"ts":1789211400000,"open":"2530.33","high":"2531.52","low":"2530","close":"2530.91","volume":"17074.66","vol_ccy":"1707.466","vol_ccy_quote":"4321128.35469","confirm":1},{"ts":1789211700000,"open":"2530.91","high":"2530.91","low":"2528.63","close":"2530.81","volume":"45432.25","vol_ccy":"4543.225","vol_ccy_quote":"11493434.3447","confirm":1},{"ts":1789212000000,"open":"2530.81","high":"2531.5","low":"2530.61","close":"2531.36","volume":"13510.66","vol_ccy":"1351.066","vol_ccy_quote":"3419435.9041","confirm":1},{"ts":1789212300000,"open":"2531.36","high":"2531.65","low":"2530.65","close":"2531.64","volume":"13715.17","vol_ccy":"1371.517","vol_ccy_quote":"3471569.15144","confirm":1},{"ts":1789212600000,"open":"2531.65","high":"2534.01","low":"2531.65","close":"2533.62","volume":"26252.46","vol_ccy":"2625.246","vol_ccy_quote":"6649839.78924","confirm":1},{"ts":1789212900000,"open":"2533.63","high":"2535.43","low":"2533.13","close":"2533.79","volume":"46712.06","vol_ccy":"4671.206","vol_ccy_quote":"11838637.11741","confirm":1},{"ts":1789213200000,"open":"2533.8","high":"2535.8","low":"2533.2","close":"2535.49","volume":"40021.08","vol_ccy":"4002.108","vol_ccy_quote":"10142713.94223","confirm":1},{"ts":1789213500000,"open":"2535.5","high":"2536","low":"2534.61","close":"2534.74","volume":"31654.73","vol_ccy":"3165.473","vol_ccy_quote":"8025950.61243","confirm":1},{"ts":1789213800000,"open":"2534.73","high":"2535.2","low":"2534.14","close":"2534.78","volume":"11236.14","vol_ccy":"1123.614","vol_ccy_quote":"2848138.98202","confirm":1},{"ts":1789214100000,"open":"2534.77","high":"2534.91","low":"2534.16","close":"2534.9","volume":"18647.29","vol_ccy":"1864.729","vol_ccy_quote":"4726305.80754","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2534.91","low":"2533.5","close":"2533.81","volume":"17042.22","vol_ccy":"1704.222","vol_ccy_quote":"4318757.40712","confirm":1},{"ts":1789214700000,"open":"2533.8","high":"2534.69","low":"2533.78","close":"2534.1","volume":"20482.24","vol_ccy":"2048.224","vol_ccy_quote":"5190630.05838","confirm":1},{"ts":1789215000000,"open":"2534.1","high":"2534.14","low":"2532.28","close":"2532.87","volume":"45170.5","vol_ccy":"4517.05","vol_ccy_quote":"11441187.24936","confirm":1},{"ts":1789215300000,"open":"2532.87","high":"2533.73","low":"2532.02","close":"2532.07","volume":"27741.35","vol_ccy":"2774.135","vol_ccy_quote":"7025758.73131","confirm":1},{"ts":1789215600000,"open":"2532.07","high":"2532.66","low":"2532","close":"2532.32","volume":"24419.77","vol_ccy":"2441.977","vol_ccy_quote":"6183682.9029","confirm":1},{"ts":1789215900000,"open":"2532.32","high":"2532.92","low":"2532","close":"2532.34","volume":"15212.56","vol_ccy":"1521.256","vol_ccy_quote":"3852600.69","confirm":1},{"ts":1789216200000,"open":"2532.34","high":"2532.66","low":"2532","close":"2532.31","volume":"10063","vol_ccy":"1006.3","vol_ccy_quote":"2548365.22158","confirm":1},{"ts":1789216500000,"open":"2532.31","high":"2534.5","low":"2532.31","close":"2534.11","volume":"21606.39","vol_ccy":"2160.639","vol_ccy_quote":"5474257.03314","confirm":1},{"ts":1789216800000,"open":"2534.11","high":"2535.27","low":"2532.79","close":"2533.03","volume":"26327.71","vol_ccy":"2632.771","vol_ccy_quote":"6672487.98274","confirm":1},{"ts":1789217100000,"open":"2533.03","high":"2534.8","low":"2533.02","close":"2534.19","volume":"26053.18","vol_ccy":"2605.318","vol_ccy_quote":"6602437.93641","confirm":1},{"ts":1789217400000,"open":"2534.18","high":"2534.19","low":"2530.67","close":"2531.44","volume":"20668.81","vol_ccy":"2066.881","vol_ccy_quote":"5232831.15015","confirm":1},{"ts":1789217700000,"open":"2531.44","high":"2534.29","low":"2531.44","close":"2534.29","volume":"70024.67","vol_ccy":"7002.467","vol_ccy_quote":"17734490.31677","confirm":1},{"ts":1789218000000,"open":"2534.28","high":"2534.65","low":"2532.19","close":"2534.47","volume":"42269.64","vol_ccy":"4226.964","vol_ccy_quote":"10710540.86702","confirm":1},{"ts":1789218300000,"open":"2534.48","high":"2546.5","low":"2533.71","close":"2538.8","volume":"311410.07","vol_ccy":"31141.007","vol_ccy_quote":"79116198.3493","confirm":1},{"ts":1789218600000,"open":"2538.81","high":"2542.96","low":"2537.94","close":"2537.95","volume":"138284.67","vol_ccy":"13828.467","vol_ccy_quote":"35127692.8157","confirm":1},{"ts":1789218900000,"open":"2537.95","high":"2539.86","low":"2535.57","close":"2538.36","volume":"105507.22","vol_ccy":"10550.722","vol_ccy_quote":"26774193.52151","confirm":1},{"ts":1789219200000,"open":"2538.36","high":"2539.85","low":"2538.35","close":"2539.77","volume":"54651.75","vol_ccy":"5465.175","vol_ccy_quote":"13877137.25631","confirm":1},{"ts":1789219500000,"open":"2539.77","high":"2541.21","low":"2537.9","close":"2540.08","volume":"72377.06","vol_ccy":"7237.706","vol_ccy_quote":"18379592.38302","confirm":1},{"ts":1789219800000,"open":"2540.07","high":"2540.75","low":"2536.65","close":"2539.9","volume":"70740.45","vol_ccy":"7074.045","vol_ccy_quote":"17959464.57637","confirm":1},{"ts":1789220100000,"open":"2539.9","high":"2539.9","low":"2537.78","close":"2538.36","volume":"26046.59","vol_ccy":"2604.659","vol_ccy_quote":"6612669.45332","confirm":1},{"ts":1789220400000,"open":"2538.37","high":"2539.16","low":"2537.42","close":"2537.7","volume":"28460.9","vol_ccy":"2846.09","vol_ccy_quote":"7224448.38558","confirm":1},{"ts":1789220700000,"open":"2537.7","high":"2538.35","low":"2537","close":"2537.88","volume":"36419.95","vol_ccy":"3641.995","vol_ccy_quote":"9242226.83973","confirm":1},{"ts":1789221000000,"open":"2537.88","high":"2540.94","low":"2537.53","close":"2540.47","volume":"47527.45","vol_ccy":"4752.745","vol_ccy_quote":"12068821.96081","confirm":1},{"ts":1789221300000,"open":"2540.47","high":"2546","low":"2540.4","close":"2543.74","volume":"160124.7","vol_ccy":"16012.47","vol_ccy_quote":"40721374.34955","confirm":1},{"ts":1789221600000,"open":"2543.74","high":"2544.51","low":"2541.05","close":"2542.14","volume":"49536.35","vol_ccy":"4953.635","vol_ccy_quote":"12592990.18114","confirm":1},{"ts":1789221900000,"open":"2542.15","high":"2543.74","low":"2541.51","close":"2542.01","volume":"38808.38","vol_ccy":"3880.838","vol_ccy_quote":"9867680.92973","confirm":1},{"ts":1789222200000,"open":"2542","high":"2542.01","low":"2539.67","close":"2540.31","volume":"27290.84","vol_ccy":"2729.084","vol_ccy_quote":"6933555.43473","confirm":1},{"ts":1789222500000,"open":"2540.31","high":"2541.27","low":"2539.84","close":"2539.84","volume":"17669.08","vol_ccy":"1766.908","vol_ccy_quote":"4488919.39117","confirm":1},{"ts":1789222800000,"open":"2539.84","high":"2542.68","low":"2539.7","close":"2540","volume":"24766.01","vol_ccy":"2476.601","vol_ccy_quote":"6293087.6437","confirm":1},{"ts":1789223100000,"open":"2540","high":"2542.18","low":"2539.83","close":"2541.56","volume":"71016.7","vol_ccy":"7101.67","vol_ccy_quote":"18043307.5425","confirm":1},{"ts":1789223400000,"open":"2541.54","high":"2543.44","low":"2539.92","close":"2540.14","volume":"74902.64","vol_ccy":"7490.264","vol_ccy_quote":"19041094.93033","confirm":1},{"ts":1789223700000,"open":"2540.14","high":"2542.95","low":"2540.12","close":"2541.87","volume":"62839.2","vol_ccy":"6283.92","vol_ccy_quote":"15970348.74768","confirm":1},{"ts":1789224000000,"open":"2541.88","high":"2543.35","low":"2538.3","close":"2538.76","volume":"53334.57","vol_ccy":"5333.457","vol_ccy_quote":"13551221.56606","confirm":1},{"ts":1789224300000,"open":"2538.77","high":"2540.3","low":"2538.28","close":"2540.09","volume":"42135.98","vol_ccy":"4213.598","vol_ccy_quote":"10698519.06193","confirm":1},{"ts":1789224600000,"open":"2540.09","high":"2541.12","low":"2538.9","close":"2539.75","volume":"37972.22","vol_ccy":"3797.222","vol_ccy_quote":"9644976.03536","confirm":1},{"ts":1789224900000,"open":"2539.75","high":"2540","low":"2538.5","close":"2538.99","volume":"24925.75","vol_ccy":"2492.575","vol_ccy_quote":"6328634.02916","confirm":1},{"ts":1789225200000,"open":"2539","high":"2539.74","low":"2538.9","close":"2539.2","volume":"20839.89","vol_ccy":"2083.989","vol_ccy_quote":"5291888.43589","confirm":1},{"ts":1789225500000,"open":"2539.2","high":"2539.21","low":"2537.37","close":"2537.67","volume":"49024.37","vol_ccy":"4902.437","vol_ccy_quote":"12444090.99387","confirm":1},{"ts":1789225800000,"open":"2537.67","high":"2539.75","low":"2536.22","close":"2539.22","volume":"61797.98","vol_ccy":"6179.798","vol_ccy_quote":"15680115.40743","confirm":1},{"ts":1789226100000,"open":"2539.21","high":"2541.45","low":"2538.1","close":"2539.03","volume":"56422.23","vol_ccy":"5642.223","vol_ccy_quote":"14332554.80668","confirm":1},{"ts":1789226400000,"open":"2539.02","high":"2540","low":"2539.02","close":"2539.37","volume":"15313.7","vol_ccy":"1531.37","vol_ccy_quote":"3888911.9659","confirm":1},{"ts":1789226700000,"open":"2539.37","high":"2541.29","low":"2539.05","close":"2539.11","volume":"27226.04","vol_ccy":"2722.604","vol_ccy_quote":"6915029.29212","confirm":1},{"ts":1789227000000,"open":"2539.12","high":"2539.99","low":"2536.04","close":"2537.4","volume":"31421.49","vol_ccy":"3142.149","vol_ccy_quote":"7975427.60648","confirm":1},{"ts":1789227300000,"open":"2537.41","high":"2537.41","low":"2528.62","close":"2534.45","volume":"342600.58","vol_ccy":"34260.058","vol_ccy_quote":"86759326.8343","confirm":1},{"ts":1789227600000,"open":"2534.45","high":"2535","low":"2533.03","close":"2534","volume":"47958.36","vol_ccy":"4795.836","vol_ccy_quote":"12153095.62829","confirm":1},{"ts":1789227900000,"open":"2534.01","high":"2534.63","low":"2531.05","close":"2531.71","volume":"57709.44","vol_ccy":"5770.944","vol_ccy_quote":"14615897.71815","confirm":1},{"ts":1789228200000,"open":"2531.71","high":"2532.62","low":"2531.71","close":"2532.41","volume":"25684.79","vol_ccy":"2568.479","vol_ccy_quote":"6504245.51006","confirm":1},{"ts":1789228500000,"open":"2532.41","high":"2535.58","low":"2532.01","close":"2534.07","volume":"60754.4","vol_ccy":"6075.44","vol_ccy_quote":"15393264.92855","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2534.06","close":"2534.71","volume":"18694.85","vol_ccy":"1869.485","vol_ccy_quote":"4738849.17639","confirm":1},{"ts":1789229100000,"open":"2534.7","high":"2534.91","low":"2531.17","close":"2532.57","volume":"50030.99","vol_ccy":"5003.099","vol_ccy_quote":"12672925.46757","confirm":1},{"ts":1789229400000,"open":"2532.57","high":"2534.29","low":"2532.57","close":"2534.16","volume":"13523.36","vol_ccy":"1352.336","vol_ccy_quote":"3426104.63821","confirm":1},{"ts":1789229700000,"open":"2534.17","high":"2534.28","low":"2533.01","close":"2533.01","volume":"13504.2","vol_ccy":"1350.42","vol_ccy_quote":"3421968.79031","confirm":1},{"ts":1789230000000,"open":"2533","high":"2533.02","low":"2532.53","close":"2532.55","volume":"12254.69","vol_ccy":"1225.469","vol_ccy_quote":"3103865.61623","confirm":1},{"ts":1789230300000,"open":"2532.55","high":"2532.56","low":"2531.59","close":"2531.6","volume":"17543.68","vol_ccy":"1754.368","vol_ccy_quote":"4442227.87862","confirm":1},{"ts":1789230600000,"open":"2531.6","high":"2532.16","low":"2531.5","close":"2532.16","volume":"22347.23","vol_ccy":"2234.723","vol_ccy_quote":"5657946.01644","confirm":1},{"ts":1789230900000,"open":"2532.15","high":"2532.16","low":"2529.94","close":"2530.72","volume":"26520.21","vol_ccy":"2652.021","vol_ccy_quote":"6711731.48271","confirm":1},{"ts":1789231200000,"open":"2530.71","high":"2531.72","low":"2529.53","close":"2529.63","volume":"21038.57","vol_ccy":"2103.857","vol_ccy_quote":"5324190.96759","confirm":1},{"ts":1789231500000,"open":"2529.64","high":"2530.4","low":"2529.16","close":"2529.84","volume":"27722.29","vol_ccy":"2772.229","vol_ccy_quote":"7013098.60415","confirm":1},{"ts":1789231800000,"open":"2529.83","high":"2530.85","low":"2529.58","close":"2530.85","volume":"15111.08","vol_ccy":"1511.108","vol_ccy_quote":"3823432.81364","confirm":1},{"ts":1789232100000,"open":"2530.84","high":"2531.73","low":"2529.84","close":"2530.66","volume":"31690.98","vol_ccy":"3169.098","vol_ccy_quote":"8020609.70688","confirm":1},{"ts":1789232400000,"open":"2530.66","high":"2532.5","low":"2530.01","close":"2531.63","volume":"39127.54","vol_ccy":"3912.754","vol_ccy_quote":"9903561.01471","confirm":1},{"ts":1789232700000,"open":"2531.64","high":"2532.56","low":"2531.63","close":"2532.31","volume":"18839.7","vol_ccy":"1883.97","vol_ccy_quote":"4770311.82958","confirm":1},{"ts":1789233000000,"open":"2532.31","high":"2533.63","low":"2530","close":"2530.98","volume":"49323.2","vol_ccy":"4932.32","vol_ccy_quote":"12488927.43038","confirm":1},{"ts":1789233300000,"open":"2530.99","high":"2532.62","low":"2529.28","close":"2529.8","volume":"30352.15","vol_ccy":"3035.215","vol_ccy_quote":"7680052.3389","confirm":1},{"ts":1789233600000,"open":"2529.8","high":"2529.8","low":"2524.53","close":"2527.06","volume":"136714.66","vol_ccy":"13671.466","vol_ccy_quote":"34546946.22533","confirm":1},{"ts":1789233900000,"open":"2527.05","high":"2527.87","low":"2526.26","close":"2526.82","volume":"52528.8","vol_ccy":"5252.88","vol_ccy_quote":"13275370.90836","confirm":1},{"ts":1789234200000,"open":"2526.83","high":"2527.14","low":"2522.32","close":"2526.04","volume":"77205.67","vol_ccy":"7720.567","vol_ccy_quote":"19492408.62317","confirm":1},{"ts":1789234500000,"open":"2526.04","high":"2526.04","low":"2523.75","close":"2524.2","volume":"34884.23","vol_ccy":"3488.423","vol_ccy_quote":"8808832.20425","confirm":1},{"ts":1789234800000,"open":"2524.2","high":"2525.91","low":"2523.87","close":"2525.91","volume":"26564.21","vol_ccy":"2656.421","vol_ccy_quote":"6706900.43702","confirm":1},{"ts":1789235100000,"open":"2525.91","high":"2525.91","low":"2524.8","close":"2524.82","volume":"25965.57","vol_ccy":"2596.557","vol_ccy_quote":"6557290.41173","confirm":1},{"ts":1789235400000,"open":"2524.81","high":"2525.09","low":"2524.07","close":"2524.99","volume":"14311.35","vol_ccy":"1431.135","vol_ccy_quote":"3613222.99378","confirm":1},{"ts":1789235700000,"open":"2524.99","high":"2525.41","low":"2524.99","close":"2525.08","volume":"15750.82","vol_ccy":"1575.082","vol_ccy_quote":"3977261.25067","confirm":1},{"ts":1789236000000,"open":"2525.09","high":"2525.1","low":"2523.36","close":"2523.47","volume":"34207.58","vol_ccy":"3420.758","vol_ccy_quote":"8635722.1332","confirm":1},{"ts":1789236300000,"open":"2523.47","high":"2526.43","low":"2523.36","close":"2524.99","volume":"98662.43","vol_ccy":"9866.243","vol_ccy_quote":"24902573.72136","confirm":1},{"ts":1789236600000,"open":"2524.98","high":"2524.99","low":"2522.26","close":"2523.07","volume":"42111.35","vol_ccy":"4211.135","vol_ccy_quote":"10627837.89067","confirm":1},{"ts":1789236900000,"open":"2523.08","high":"2524.67","low":"2521.28","close":"2522.74","volume":"69126.51","vol_ccy":"6912.651","vol_ccy_quote":"17438397.43621","confirm":1},{"ts":1789237200000,"open":"2522.75","high":"2526.67","low":"2522.75","close":"2525.93","volume":"38692.98","vol_ccy":"3869.298","vol_ccy_quote":"9769323.1218","confirm":1},{"ts":1789237500000,"open":"2525.93","high":"2526.16","low":"2523.21","close":"2523.96","volume":"16851.66","vol_ccy":"1685.166","vol_ccy_quote":"4253949.54982","confirm":1},{"ts":1789237800000,"open":"2523.96","high":"2525.36","low":"2522.46","close":"2523.13","volume":"45799.47","vol_ccy":"4579.947","vol_ccy_quote":"11560675.90879","confirm":1},{"ts":1789238100000,"open":"2523.13","high":"2525","low":"2520.56","close":"2524.32","volume":"105460.54","vol_ccy":"10546.054","vol_ccy_quote":"26605031.84961","confirm":1},{"ts":1789238400000,"open":"2524.32","high":"2524.32","low":"2522.5","close":"2523.33","volume":"11274.82","vol_ccy":"1127.482","vol_ccy_quote":"2844949.18047","confirm":1},{"ts":1789238700000,"open":"2523.32","high":"2523.36","low":"2522.58","close":"2522.58","volume":"9311.42","vol_ccy":"931.142","vol_ccy_quote":"2349468.56994","confirm":1},{"ts":1789239000000,"open":"2522.58","high":"2522.59","low":"2519.8","close":"2520.94","volume":"80208.81","vol_ccy":"8020.881","vol_ccy_quote":"20215275.87104","confirm":1},{"ts":1789239300000,"open":"2520.95","high":"2522.08","low":"2520.94","close":"2521.8","volume":"16547.46","vol_ccy":"1654.746","vol_ccy_quote":"4172448.03449","confirm":1},{"ts":1789239600000,"open":"2521.79","high":"2521.84","low":"2519.42","close":"2520.51","volume":"58928.14","vol_ccy":"5892.814","vol_ccy_quote":"14852540.84378","confirm":1},{"ts":1789239900000,"open":"2520.51","high":"2522.25","low":"2519.79","close":"2520.57","volume":"65587.83","vol_ccy":"6558.783","vol_ccy_quote":"16537103.09264","confirm":1},{"ts":1789240200000,"open":"2520.57","high":"2522.1","low":"2518.52","close":"2521.79","volume":"71814.72","vol_ccy":"7181.472","vol_ccy_quote":"18096464.71771","confirm":1},{"ts":1789240500000,"open":"2521.79","high":"2521.8","low":"2519.79","close":"2521","volume":"16932.98","vol_ccy":"1693.298","vol_ccy_quote":"4267990.60092","confirm":1},{"ts":1789240800000,"open":"2521.01","high":"2521.01","low":"2519","close":"2519.42","volume":"26827.26","vol_ccy":"2682.726","vol_ccy_quote":"6760056.24496","confirm":1},{"ts":1789241100000,"open":"2519.42","high":"2520.87","low":"2518.51","close":"2519","volume":"60775.93","vol_ccy":"6077.593","vol_ccy_quote":"15310699.57229","confirm":1},{"ts":1789241400000,"open":"2519.01","high":"2519.7","low":"2517.21","close":"2519.69","volume":"144737.59","vol_ccy":"14473.759","vol_ccy_quote":"36454179.97764","confirm":1},{"ts":1789241700000,"open":"2519.69","high":"2519.7","low":"2514.19","close":"2514.71","volume":"73148.36","vol_ccy":"7314.836","vol_ccy_quote":"18406065.7089","confirm":1},{"ts":1789242000000,"open":"2514.71","high":"2516.46","low":"2513.79","close":"2514.73","volume":"127070.29","vol_ccy":"12707.029","vol_ccy_quote":"31966070.40247","confirm":1},{"ts":1789242300000,"open":"2514.73","high":"2517.24","low":"2514.5","close":"2516.66","volume":"52457.11","vol_ccy":"5245.711","vol_ccy_quote":"13198419.7574","confirm":1},{"ts":1789242600000,"open":"2516.63","high":"2517.68","low":"2516.22","close":"2516.46","volume":"30301.85","vol_ccy":"3030.185","vol_ccy_quote":"7626480.43361","confirm":1},{"ts":1789242900000,"open":"2516.46","high":"2519.88","low":"2516.41","close":"2518.52","volume":"83933.03","vol_ccy":"8393.303","vol_ccy_quote":"21137050.18693","confirm":1},{"ts":1789243200000,"open":"2518.51","high":"2519.98","low":"2518.51","close":"2519.95","volume":"72495.14","vol_ccy":"7249.514","vol_ccy_quote":"18265151.90916","confirm":1},{"ts":1789243500000,"open":"2519.95","high":"2521.67","low":"2519.94","close":"2520.88","volume":"96174.05","vol_ccy":"9617.405","vol_ccy_quote":"24239469.72206","confirm":1},{"ts":1789243800000,"open":"2520.88","high":"2521.69","low":"2520.87","close":"2521.59","volume":"33016.85","vol_ccy":"3301.685","vol_ccy_quote":"8324824.08035","confirm":1},{"ts":1789244100000,"open":"2521.58","high":"2523.25","low":"2520.03","close":"2520.93","volume":"40990.22","vol_ccy":"4099.022","vol_ccy_quote":"10336918.21052","confirm":1},{"ts":1789244400000,"open":"2520.93","high":"2521.87","low":"2520.92","close":"2521.01","volume":"15809.27","vol_ccy":"1580.927","vol_ccy_quote":"3986000.59893","confirm":1},{"ts":1789244700000,"open":"2521","high":"2522.5","low":"2521","close":"2521.97","volume":"11404.13","vol_ccy":"1140.413","vol_ccy_quote":"2875890.6767","confirm":1},{"ts":1789245000000,"open":"2521.97","high":"2522.47","low":"2521.21","close":"2521.22","volume":"21630.47","vol_ccy":"2163.047","vol_ccy_quote":"5455572.10334","confirm":1},{"ts":1789245300000,"open":"2521.21","high":"2521.7","low":"2520.19","close":"2520.53","volume":"17749.9","vol_ccy":"1774.99","vol_ccy_quote":"4474389.1713","confirm":1},{"ts":1789245600000,"open":"2520.54","high":"2522.44","low":"2520.17","close":"2521.39","volume":"38121.43","vol_ccy":"3812.143","vol_ccy_quote":"9611246.726","confirm":1},{"ts":1789245900000,"open":"2521.39","high":"2522.28","low":"2520.45","close":"2522.16","volume":"17362.17","vol_ccy":"1736.217","vol_ccy_quote":"4377742.53228","confirm":1},{"ts":1789246200000,"open":"2522.16","high":"2522.62","low":"2519.53","close":"2519.74","volume":"44908.45","vol_ccy":"4490.845","vol_ccy_quote":"11322862.43745","confirm":1},{"ts":1789246500000,"open":"2519.74","high":"2519.78","low":"2519.59","close":"2519.71","volume":"8301.46","vol_ccy":"830.146","vol_ccy_quote":"2091706.57248","confirm":1},{"ts":1789246800000,"open":"2519.71","high":"2522.44","low":"2518.96","close":"2522.43","volume":"34960.78","vol_ccy":"3496.078","vol_ccy_quote":"8811224.15878","confirm":1},{"ts":1789247100000,"open":"2522.44","high":"2526.65","low":"2522.43","close":"2525.97","volume":"79597.03","vol_ccy":"7959.703","vol_ccy_quote":"20095340.61604","confirm":1},{"ts":1789247400000,"open":"2525.96","high":"2527.84","low":"2523.04","close":"2524.81","volume":"92019.08","vol_ccy":"9201.908","vol_ccy_quote":"23241182.15689","confirm":1},{"ts":1789247700000,"open":"2524.81","high":"2525.17","low":"2522.6","close":"2522.62","volume":"17996.76","vol_ccy":"1799.676","vol_ccy_quote":"4542584.04541","confirm":1},{"ts":1789248000000,"open":"2522.62","high":"2523.3","low":"2522.25","close":"2523.16","volume":"13201.39","vol_ccy":"1320.139","vol_ccy_quote":"3330173.06948","confirm":1},{"ts":1789248300000,"open":"2523.15","high":"2523.9","low":"2523","close":"2523.9","volume":"9871.55","vol_ccy":"987.155","vol_ccy_quote":"2490999.53272","confirm":1},{"ts":1789248600000,"open":"2523.9","high":"2524.01","low":"2523.57","close":"2524.01","volume":"9712.23","vol_ccy":"971.223","vol_ccy_quote":"2451265.25212","confirm":1},{"ts":1789248900000,"open":"2524.01","high":"2524.85","low":"2524.01","close":"2524.19","volume":"15579.13","vol_ccy":"1557.913","vol_ccy_quote":"3933039.86466","confirm":1},{"ts":1789249200000,"open":"2524.19","high":"2524.43","low":"2522.59","close":"2523.08","volume":"13515.86","vol_ccy":"1351.586","vol_ccy_quote":"3411057.98502","confirm":1},{"ts":1789249500000,"open":"2523.07","high":"2523.47","low":"2521.66","close":"2522.81","volume":"10887.2","vol_ccy":"1088.72","vol_ccy_quote":"2746238.22434","confirm":1},{"ts":1789249800000,"open":"2522.81","high":"2523.55","low":"2521.26","close":"2523.12","volume":"11171.35","vol_ccy":"1117.135","vol_ccy_quote":"2817449.55883","confirm":1},{"ts":1789250100000,"open":"2523.11","high":"2523.71","low":"2522.25","close":"2522.96","volume":"9694.37","vol_ccy":"969.437","vol_ccy_quote":"2445965.51882","confirm":1},{"ts":1789250400000,"open":"2522.96","high":"2523.08","low":"2520.62","close":"2522.56","volume":"37081.85","vol_ccy":"3708.185","vol_ccy_quote":"9350717.95876","confirm":1},{"ts":1789250700000,"open":"2522.55","high":"2523.43","low":"2520.56","close":"2522.59","volume":"25052.39","vol_ccy":"2505.239","vol_ccy_quote":"6317521.89542","confirm":1},{"ts":1789251000000,"open":"2522.6","high":"2522.86","low":"2520.64","close":"2522.48","volume":"18733.92","vol_ccy":"1873.392","vol_ccy_quote":"4724574.19793","confirm":1},{"ts":1789251300000,"open":"2522.49","high":"2523.48","low":"2521.52","close":"2523.48","volume":"7921.36","vol_ccy":"792.136","vol_ccy_quote":"1998295.67765","confirm":1},{"ts":1789251600000,"open":"2523.48","high":"2525.64","low":"2523.44","close":"2524.46","volume":"31166.51","vol_ccy":"3116.651","vol_ccy_quote":"7868317.9189","confirm":1},{"ts":1789251900000,"open":"2524.46","high":"2524.46","low":"2519.53","close":"2519.76","volume":"32119.32","vol_ccy":"3211.932","vol_ccy_quote":"8100768.97156","confirm":1},{"ts":1789252200000,"open":"2519.76","high":"2521.84","low":"2519.32","close":"2519.34","volume":"50763.68","vol_ccy":"5076.368","vol_ccy_quote":"12792591.87763","confirm":1},{"ts":1789252500000,"open":"2519.35","high":"2521","low":"2519.34","close":"2520.7","volume":"7334.99","vol_ccy":"733.499","vol_ccy_quote":"1848639.71361","confirm":1},{"ts":1789252800000,"open":"2520.7","high":"2520.92","low":"2519.99","close":"2520.46","volume":"8429.43","vol_ccy":"842.943","vol_ccy_quote":"2124529.84854","confirm":1},{"ts":1789253100000,"open":"2520.46","high":"2520.86","low":"2520.4","close":"2520.85","volume":"3919.15","vol_ccy":"391.915","vol_ccy_quote":"987926.76078","confirm":1},{"ts":1789253400000,"open":"2520.86","high":"2522.23","low":"2520.84","close":"2522.22","volume":"11515.98","vol_ccy":"1151.598","vol_ccy_quote":"2903857.42295","confirm":1},{"ts":1789253700000,"open":"2522.23","high":"2522.25","low":"2521.25","close":"2521.95","volume":"6598.95","vol_ccy":"659.895","vol_ccy_quote":"1664162.11034","confirm":1},{"ts":1789254000000,"open":"2521.95","high":"2523.06","low":"2521.29","close":"2522.36","volume":"11124.88","vol_ccy":"1112.488","vol_ccy_quote":"2805713.60224","confirm":1},{"ts":1789254300000,"open":"2522.36","high":"2523.32","low":"2522.35","close":"2523","volume":"12914.35","vol_ccy":"1291.435","vol_ccy_quote":"3258122.79537","confirm":1},{"ts":1789254600000,"open":"2523","high":"2523.75","low":"2522.99","close":"2523.51","volume":"7276.54","vol_ccy":"727.654","vol_ccy_quote":"1836213.04605","confirm":1},{"ts":1789254900000,"open":"2523.5","high":"2524.22","low":"2522.82","close":"2523.55","volume":"16031.04","vol_ccy":"1603.104","vol_ccy_quote":"4045467.97093","confirm":1},{"ts":1789255200000,"open":"2523.6","high":"2523.6","low":"2522.94","close":"2523.23","volume":"10902.44","vol_ccy":"1090.244","vol_ccy_quote":"2751024.16551","confirm":1},{"ts":1789255500000,"open":"2523.23","high":"2523.7","low":"2523.23","close":"2523.62","volume":"7055.41","vol_ccy":"705.541","vol_ccy_quote":"1780449.22998","confirm":1},{"ts":1789255800000,"open":"2523.62","high":"2524.34","low":"2523.17","close":"2523.18","volume":"8910.16","vol_ccy":"891.016","vol_ccy_quote":"2248842.70157","confirm":1},{"ts":1789256100000,"open":"2523.17","high":"2523.86","low":"2523.17","close":"2523.86","volume":"8974.39","vol_ccy":"897.439","vol_ccy_quote":"2264499.39436","confirm":1},{"ts":1789256400000,"open":"2523.86","high":"2524.39","low":"2523.85","close":"2524.01","volume":"6423.26","vol_ccy":"642.326","vol_ccy_quote":"1621260.49415","confirm":1},{"ts":1789256700000,"open":"2524.01","high":"2524.6","low":"2524","close":"2524.59","volume":"10312.31","vol_ccy":"1031.231","vol_ccy_quote":"2603154.10803","confirm":1},{"ts":1789257000000,"open":"2524.59","high":"2525.32","low":"2524.58","close":"2524.9","volume":"16253.88","vol_ccy":"1625.388","vol_ccy_quote":"4104173.94345","confirm":1},{"ts":1789257300000,"open":"2524.9","high":"2525.71","low":"2524.86","close":"2524.86","volume":"15135.2","vol_ccy":"1513.52","vol_ccy_quote":"3821952.24553","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2525.17","low":"2524.2","close":"2524.75","volume":"11167.43","vol_ccy":"1116.743","vol_ccy_quote":"2819402.30508","confirm":1},{"ts":1789257900000,"open":"2524.74","high":"2525.91","low":"2524.74","close":"2525.8","volume":"16902.56","vol_ccy":"1690.256","vol_ccy_quote":"4268855.92754","confirm":1},{"ts":1789258200000,"open":"2525.8","high":"2526.44","low":"2524.11","close":"2524.12","volume":"21858.29","vol_ccy":"2185.829","vol_ccy_quote":"5520479.18309","confirm":1},{"ts":1789258500000,"open":"2524.11","high":"2524.82","low":"2524.11","close":"2524.32","volume":"7677.91","vol_ccy":"767.791","vol_ccy_quote":"1938104.46314","confirm":1},{"ts":1789258800000,"open":"2524.31","high":"2524.57","low":"2524.31","close":"2524.32","volume":"3944.45","vol_ccy":"394.445","vol_ccy_quote":"995745.44694","confirm":1},{"ts":1789259100000,"open":"2524.32","high":"2525.86","low":"2524.32","close":"2524.62","volume":"13784.32","vol_ccy":"1378.432","vol_ccy_quote":"3480647.55766","confirm":1},{"ts":1789259400000,"open":"2524.63","high":"2524.93","low":"2524.62","close":"2524.72","volume":"4493.22","vol_ccy":"449.322","vol_ccy_quote":"1134411.75662","confirm":1},{"ts":1789259700000,"open":"2524.73","high":"2525.44","low":"2524.72","close":"2524.99","volume":"13621.2","vol_ccy":"1362.12","vol_ccy_quote":"3439505.4276","confirm":1},{"ts":1789260000000,"open":"2524.99","high":"2524.99","low":"2522.36","close":"2523.13","volume":"21161.77","vol_ccy":"2116.177","vol_ccy_quote":"5338954.62317","confirm":1},{"ts":1789260300000,"open":"2523.14","high":"2524.67","low":"2523.13","close":"2523.52","volume":"14872.25","vol_ccy":"1487.225","vol_ccy_quote":"3753674.96364","confirm":1},{"ts":1789260600000,"open":"2523.53","high":"2524.88","low":"2523.52","close":"2524.64","volume":"7295.63","vol_ccy":"729.563","vol_ccy_quote":"1841686.87484","confirm":1},{"ts":1789260900000,"open":"2524.64","high":"2524.93","low":"2524.2","close":"2524.2","volume":"8387.72","vol_ccy":"838.772","vol_ccy_quote":"2117628.93863","confirm":1},{"ts":1789261200000,"open":"2524.21","high":"2524.5","low":"2523.3","close":"2523.3","volume":"8184.47","vol_ccy":"818.447","vol_ccy_quote":"2065781.78182","confirm":1},{"ts":1789261500000,"open":"2523.31","high":"2524.11","low":"2522.69","close":"2523.99","volume":"16875.4","vol_ccy":"1687.54","vol_ccy_quote":"4257882.26279","confirm":1},{"ts":1789261800000,"open":"2523.98","high":"2525.06","low":"2523.08","close":"2523.87","volume":"25555.13","vol_ccy":"2555.513","vol_ccy_quote":"6451267.36896","confirm":1},{"ts":1789262100000,"open":"2523.86","high":"2524.62","low":"2522.5","close":"2524.51","volume":"24494.09","vol_ccy":"2449.409","vol_ccy_quote":"6180255.52485","confirm":1},{"ts":1789262400000,"open":"2524.51","high":"2526.68","low":"2524.51","close":"2526.48","volume":"54466.9","vol_ccy":"5446.69","vol_ccy_quote":"13756408.87219","confirm":1},{"ts":1789262700000,"open":"2526.48","high":"2526.49","low":"2523.33","close":"2523.59","volume":"39889.81","vol_ccy":"3988.981","vol_ccy_quote":"10073541.65545","confirm":1},{"ts":1789263000000,"open":"2523.6","high":"2523.6","low":"2521.96","close":"2521.96","volume":"20590.7","vol_ccy":"2059.07","vol_ccy_quote":"5194231.86277","confirm":1},{"ts":1789263300000,"open":"2521.96","high":"2524.52","low":"2521.3","close":"2524.42","volume":"34843.3","vol_ccy":"3484.33","vol_ccy_quote":"8789034.5278","confirm":1},{"ts":1789263600000,"open":"2524.42","high":"2524.73","low":"2523.27","close":"2524.28","volume":"14152.08","vol_ccy":"1415.208","vol_ccy_quote":"3572489.25493","confirm":1},{"ts":1789263900000,"open":"2524.28","high":"2525.52","low":"2524.27","close":"2524.51","volume":"13447.45","vol_ccy":"1344.745","vol_ccy_quote":"3395381.4996","confirm":1},{"ts":1789264200000,"open":"2524.51","high":"2525.25","low":"2524.27","close":"2524.88","volume":"10955.78","vol_ccy":"1095.578","vol_ccy_quote":"2766228.55196","confirm":1},{"ts":1789264500000,"open":"2524.88","high":"2525.02","low":"2524","close":"2525.01","volume":"7362.9","vol_ccy":"736.29","vol_ccy_quote":"1858850.64443","confirm":1},{"ts":1789264800000,"open":"2525","high":"2525.01","low":"2524","close":"2524.01","volume":"8977.69","vol_ccy":"897.769","vol_ccy_quote":"2266258.04799","confirm":1},{"ts":1789265100000,"open":"2524","high":"2524.01","low":"2521.81","close":"2522.12","volume":"36109.87","vol_ccy":"3610.987","vol_ccy_quote":"9108586.92995","confirm":1},{"ts":1789265400000,"open":"2522.13","high":"2522.93","low":"2521.46","close":"2522.2","volume":"27953.67","vol_ccy":"2795.367","vol_ccy_quote":"7049955.59711","confirm":1},{"ts":1789265700000,"open":"2522.21","high":"2522.47","low":"2522.2","close":"2522.22","volume":"7493.95","vol_ccy":"749.395","vol_ccy_quote":"1890209.46345","confirm":1},{"ts":1789266000000,"open":"2522.22","high":"2522.38","low":"2521.54","close":"2522.38","volume":"16975.3","vol_ccy":"1697.53","vol_ccy_quote":"4281002.19369","confirm":1},{"ts":1789266300000,"open":"2522.38","high":"2522.38","low":"2520.88","close":"2521.36","volume":"17975.49","vol_ccy":"1797.549","vol_ccy_quote":"4532552.57413","confirm":1},{"ts":1789266600000,"open":"2521.36","high":"2522.36","low":"2520.7","close":"2521.31","volume":"32164.38","vol_ccy":"3216.438","vol_ccy_quote":"8109066.82569","confirm":1},{"ts":1789266900000,"open":"2521.31","high":"2522.44","low":"2520.24","close":"2520.47","volume":"33299.62","vol_ccy":"3329.962","vol_ccy_quote":"8396189.69351","confirm":1},{"ts":1789267200000,"open":"2520.46","high":"2522.36","low":"2520.23","close":"2522.13","volume":"29507.77","vol_ccy":"2950.777","vol_ccy_quote":"7438201.85661","confirm":1},{"ts":1789267500000,"open":"2522.14","high":"2522.51","low":"2521.54","close":"2522.37","volume":"11216.81","vol_ccy":"1121.681","vol_ccy_quote":"2829005.4441","confirm":1},{"ts":1789267800000,"open":"2522.36","high":"2522.68","low":"2520.66","close":"2521.44","volume":"35173.94","vol_ccy":"3517.394","vol_ccy_quote":"8869428.85046","confirm":1},{"ts":1789268100000,"open":"2521.43","high":"2521.8","low":"2520.62","close":"2520.62","volume":"17908.43","vol_ccy":"1790.843","vol_ccy_quote":"4515165.37698","confirm":1},{"ts":1789268400000,"open":"2520.62","high":"2521.98","low":"2518.61","close":"2521","volume":"65270.25","vol_ccy":"6527.025","vol_ccy_quote":"16447012.58044","confirm":1},{"ts":1789268700000,"open":"2521.09","high":"2521.09","low":"2519.34","close":"2519.44","volume":"13041.89","vol_ccy":"1304.189","vol_ccy_quote":"3286248.75317","confirm":1},{"ts":1789269000000,"open":"2519.44","high":"2520.83","low":"2519.14","close":"2519.66","volume":"27637.25","vol_ccy":"2763.725","vol_ccy_quote":"6964655.24376","confirm":1},{"ts":1789269300000,"open":"2519.65","high":"2520","low":"2519.15","close":"2519.99","volume":"6658.41","vol_ccy":"665.841","vol_ccy_quote":"1677694.13845","confirm":1},{"ts":1789269600000,"open":"2519.99","high":"2520.91","low":"2519.99","close":"2520.7","volume":"16052.49","vol_ccy":"1605.249","vol_ccy_quote":"4046123.23398","confirm":1},{"ts":1789269900000,"open":"2520.7","high":"2521.87","low":"2519.73","close":"2519.92","volume":"16529.37","vol_ccy":"1652.937","vol_ccy_quote":"4166542.0597","confirm":1},{"ts":1789270200000,"open":"2519.92","high":"2519.93","low":"2518.38","close":"2519.65","volume":"27781.87","vol_ccy":"2778.187","vol_ccy_quote":"6998719.12269","confirm":1},{"ts":1789270500000,"open":"2519.66","high":"2520.29","low":"2519.26","close":"2519.65","volume":"10946.28","vol_ccy":"1094.628","vol_ccy_quote":"2758264.88061","confirm":1},{"ts":1789270800000,"open":"2519.64","high":"2521","low":"2519.51","close":"2520.99","volume":"7324.77","vol_ccy":"732.477","vol_ccy_quote":"1845930.14542","confirm":1},{"ts":1789271100000,"open":"2521","high":"2521.95","low":"2519.63","close":"2520.04","volume":"25622.96","vol_ccy":"2562.296","vol_ccy_quote":"6459159.80738","confirm":1},{"ts":1789271400000,"open":"2520.04","high":"2520.72","low":"2519","close":"2520.4","volume":"23918.03","vol_ccy":"2391.803","vol_ccy_quote":"6026558.33862","confirm":1},{"ts":1789271700000,"open":"2520.4","high":"2521.44","low":"2519.38","close":"2520","volume":"30858.74","vol_ccy":"3085.874","vol_ccy_quote":"7777705.37983","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2520.28","low":"2519.71","close":"2519.72","volume":"11921.69","vol_ccy":"1192.169","vol_ccy_quote":"3004247.07535","confirm":1},{"ts":1789272300000,"open":"2519.71","high":"2521.61","low":"2519.43","close":"2520.37","volume":"30208.08","vol_ccy":"3020.808","vol_ccy_quote":"7613256.52167","confirm":1},{"ts":1789272600000,"open":"2520.37","high":"2522.8","low":"2520.03","close":"2520.75","volume":"49374.84","vol_ccy":"4937.484","vol_ccy_quote":"12451619.82263","confirm":1},{"ts":1789272900000,"open":"2520.75","high":"2522.69","low":"2520.74","close":"2522.48","volume":"16384.24","vol_ccy":"1638.424","vol_ccy_quote":"4132364.52026","confirm":1},{"ts":1789273200000,"open":"2522.48","high":"2522.49","low":"2521","close":"2522.22","volume":"12130.91","vol_ccy":"1213.091","vol_ccy_quote":"3059294.49637","confirm":1},{"ts":1789273500000,"open":"2522.22","high":"2522.5","low":"2522.22","close":"2522.26","volume":"10216.02","vol_ccy":"1021.602","vol_ccy_quote":"2576757.70178","confirm":1},{"ts":1789273800000,"open":"2522.26","high":"2522.27","low":"2521.6","close":"2521.61","volume":"7747.24","vol_ccy":"774.724","vol_ccy_quote":"1953903.31366","confirm":1},{"ts":1789274100000,"open":"2521.61","high":"2521.61","low":"2518.31","close":"2518.45","volume":"31758.44","vol_ccy":"3175.844","vol_ccy_quote":"8002404.08773","confirm":1},{"ts":1789274400000,"open":"2518.44","high":"2519.69","low":"2518.44","close":"2519.3","volume":"25606.33","vol_ccy":"2560.633","vol_ccy_quote":"6450648.64654","confirm":1},{"ts":1789274700000,"open":"2519.3","high":"2519.68","low":"2519.29","close":"2519.3","volume":"10413.26","vol_ccy":"1041.326","vol_ccy_quote":"2623535.82341","confirm":1},{"ts":1789275000000,"open":"2519.29","high":"2519.54","low":"2519.29","close":"2519.53","volume":"5183.44","vol_ccy":"518.344","vol_ccy_quote":"1305881.40749","confirm":1},{"ts":1789275300000,"open":"2519.54","high":"2520.14","low":"2519","close":"2519.52","volume":"10362.4","vol_ccy":"1036.24","vol_ccy_quote":"2610895.50423","confirm":1},{"ts":1789275600000,"open":"2519.52","high":"2520.94","low":"2519.51","close":"2520.92","volume":"16237.71","vol_ccy":"1623.771","vol_ccy_quote":"4092316.56827","confirm":1},{"ts":1789275900000,"open":"2520.92","high":"2521.2","low":"2520.52","close":"2520.96","volume":"11034.65","vol_ccy":"1103.465","vol_ccy_quote":"2781768.31273","confirm":1},{"ts":1789276200000,"open":"2520.95","high":"2521.66","low":"2520.95","close":"2521.23","volume":"7693.82","vol_ccy":"769.382","vol_ccy_quote":"1939934.64833","confirm":1},{"ts":1789276500000,"open":"2521.22","high":"2521.63","low":"2521.21","close":"2521.62","volume":"3021.39","vol_ccy":"302.139","vol_ccy_quote":"761826.75069","confirm":1},{"ts":1789276800000,"open":"2521.62","high":"2522.13","low":"2521.62","close":"2521.63","volume":"12872.6","vol_ccy":"1287.26","vol_ccy_quote":"3246204.37125","confirm":1},{"ts":1789277100000,"open":"2521.63","high":"2522.19","low":"2520.59","close":"2521.85","volume":"17041.18","vol_ccy":"1704.118","vol_ccy_quote":"4296547.56823","confirm":1},{"ts":1789277400000,"open":"2521.85","high":"2523.12","low":"2521.85","close":"2522.99","volume":"25754.54","vol_ccy":"2575.454","vol_ccy_quote":"6496977.22843","confirm":1},{"ts":1789277700000,"open":"2522.99","high":"2523.11","low":"2522.52","close":"2522.9","volume":"19033.23","vol_ccy":"1903.323","vol_ccy_quote":"4801731.06202","confirm":1},{"ts":1789278000000,"open":"2522.9","high":"2523.59","low":"2522.7","close":"2522.71","volume":"43300.6","vol_ccy":"4330.06","vol_ccy_quote":"10925560.00974","confirm":1},{"ts":1789278300000,"open":"2522.7","high":"2523.28","low":"2522.7","close":"2522.76","volume":"21804.67","vol_ccy":"2180.467","vol_ccy_quote":"5501421.27573","confirm":1},{"ts":1789278600000,"open":"2522.77","high":"2523.07","low":"2522.59","close":"2522.59","volume":"8750.52","vol_ccy":"875.052","vol_ccy_quote":"2207665.73039","confirm":1},{"ts":1789278900000,"open":"2522.59","high":"2522.6","low":"2522.01","close":"2522.02","volume":"9202.32","vol_ccy":"920.232","vol_ccy_quote":"2321232.89005","confirm":1},{"ts":1789279200000,"open":"2522.02","high":"2522.02","low":"2522","close":"2522","volume":"4927.42","vol_ccy":"492.742","vol_ccy_quote":"1242700.4437","confirm":1},{"ts":1789279500000,"open":"2522","high":"2522.28","low":"2521.85","close":"2521.85","volume":"10581.82","vol_ccy":"1058.182","vol_ccy_quote":"2668815.31682","confirm":1},{"ts":1789279800000,"open":"2521.85","high":"2522.28","low":"2521.45","close":"2521.89","volume":"13848.95","vol_ccy":"1384.895","vol_ccy_quote":"3492417.12387","confirm":1},{"ts":1789280100000,"open":"2521.88","high":"2521.89","low":"2521","close":"2521.61","volume":"7687.45","vol_ccy":"768.745","vol_ccy_quote":"1938262.06569","confirm":1},{"ts":1789280400000,"open":"2521.61","high":"2521.74","low":"2520.35","close":"2521.09","volume":"16936.79","vol_ccy":"1693.679","vol_ccy_quote":"4270003.52129","confirm":1},{"ts":1789280700000,"open":"2521.1","high":"2521.1","low":"2520.84","close":"2521.09","volume":"6294.76","vol_ccy":"629.476","vol_ccy_quote":"1586925.0598","confirm":1},{"ts":1789281000000,"open":"2521.1","high":"2521.1","low":"2520.17","close":"2520.17","volume":"12234.59","vol_ccy":"1223.459","vol_ccy_quote":"3083741.32881","confirm":1},{"ts":1789281300000,"open":"2520.17","high":"2520.2","low":"2519.5","close":"2519.51","volume":"13783.52","vol_ccy":"1378.352","vol_ccy_quote":"3473455.9394","confirm":1},{"ts":1789281600000,"open":"2519.51","high":"2519.51","low":"2517.28","close":"2518.92","volume":"48399.96","vol_ccy":"4839.996","vol_ccy_quote":"12189277.25201","confirm":1},{"ts":1789281900000,"open":"2518.91","high":"2518.91","low":"2513.33","close":"2515.77","volume":"122572.78","vol_ccy":"12257.278","vol_ccy_quote":"30836437.94192","confirm":1},{"ts":1789282200000,"open":"2515.77","high":"2515.99","low":"2510.28","close":"2510.98","volume":"129949.23","vol_ccy":"12994.923","vol_ccy_quote":"32653011.21712","confirm":1},{"ts":1789282500000,"open":"2510.98","high":"2512.51","low":"2508.5","close":"2512.21","volume":"240135.06","vol_ccy":"24013.506","vol_ccy_quote":"60285746.66996","confirm":1},{"ts":1789282800000,"open":"2512.2","high":"2513.55","low":"2510.99","close":"2513","volume":"68284.37","vol_ccy":"6828.437","vol_ccy_quote":"17156624.51147","confirm":1},{"ts":1789283100000,"open":"2513","high":"2514.73","low":"2512.84","close":"2514.6","volume":"49202.52","vol_ccy":"4920.252","vol_ccy_quote":"12368540.65262","confirm":1},{"ts":1789283400000,"open":"2514.6","high":"2514.85","low":"2513.89","close":"2514.16","volume":"25819.19","vol_ccy":"2581.919","vol_ccy_quote":"6491809.61917","confirm":1},{"ts":1789283700000,"open":"2514.17","high":"2514.68","low":"2513.6","close":"2514.01","volume":"19330.48","vol_ccy":"1933.048","vol_ccy_quote":"4859828.58277","confirm":1},{"ts":1789284000000,"open":"2514.02","high":"2514.87","low":"2514.01","close":"2514.42","volume":"14198.88","vol_ccy":"1419.888","vol_ccy_quote":"3570261.4185","confirm":1},{"ts":1789284300000,"open":"2514.42","high":"2514.83","low":"2512.74","close":"2514.75","volume":"21409.52","vol_ccy":"2140.952","vol_ccy_quote":"5381704.30855","confirm":1},{"ts":1789284600000,"open":"2514.76","high":"2515.5","low":"2513","close":"2515.5","volume":"24728.96","vol_ccy":"2472.896","vol_ccy_quote":"6217251.00219","confirm":1},{"ts":1789284900000,"open":"2515.49","high":"2515.8","low":"2513.29","close":"2515.38","volume":"55791.26","vol_ccy":"5579.126","vol_ccy_quote":"14030596.69591","confirm":1},{"ts":1789285200000,"open":"2515.38","high":"2519.99","low":"2515.38","close":"2518.73","volume":"159428.51","vol_ccy":"15942.851","vol_ccy_quote":"40144732.31282","confirm":1},{"ts":1789285500000,"open":"2518.72","high":"2519.13","low":"2517.21","close":"2518.72","volume":"37261.6","vol_ccy":"3726.16","vol_ccy_quote":"9382861.98008","confirm":1},{"ts":1789285800000,"open":"2518.72","high":"2518.98","low":"2516.89","close":"2517.36","volume":"46749.64","vol_ccy":"4674.964","vol_ccy_quote":"11770373.7441","confirm":1},{"ts":1789286100000,"open":"2517.37","high":"2517.52","low":"2515.54","close":"2516.74","volume":"49189.42","vol_ccy":"4918.942","vol_ccy_quote":"12379659.54479","confirm":1},{"ts":1789286400000,"open":"2516.74","high":"2519.66","low":"2515.51","close":"2517.98","volume":"112113.59","vol_ccy":"11211.359","vol_ccy_quote":"28224038.9106","confirm":1},{"ts":1789286700000,"open":"2517.97","high":"2517.98","low":"2516.35","close":"2516.5","volume":"19290.11","vol_ccy":"1929.011","vol_ccy_quote":"4855344.9795","confirm":1},{"ts":1789287000000,"open":"2516.5","high":"2516.5","low":"2511.97","close":"2514.33","volume":"76056.77","vol_ccy":"7605.677","vol_ccy_quote":"19118069.53418","confirm":1},{"ts":1789287300000,"open":"2514.33","high":"2514.34","low":"2509.08","close":"2511.01","volume":"75471.17","vol_ccy":"7547.117","vol_ccy_quote":"18949656.59104","confirm":1},{"ts":1789287600000,"open":"2511.01","high":"2512.35","low":"2510.57","close":"2510.74","volume":"27903.22","vol_ccy":"2790.322","vol_ccy_quote":"7007526.52788","confirm":1},{"ts":1789287900000,"open":"2510.74","high":"2510.74","low":"2509.6","close":"2509.79","volume":"32286.17","vol_ccy":"3228.617","vol_ccy_quote":"8104318.25561","confirm":1},{"ts":1789288200000,"open":"2509.79","high":"2509.8","low":"2495","close":"2499.51","volume":"776833.14","vol_ccy":"77683.314","vol_ccy_quote":"194306416.04572","confirm":1},{"ts":1789288500000,"open":"2499.51","high":"2500.89","low":"2486.52","close":"2489.09","volume":"823680.02","vol_ccy":"82368.002","vol_ccy_quote":"205487480.77922","confirm":1},{"ts":1789288800000,"open":"2489.1","high":"2495.65","low":"2486.28","close":"2492.32","volume":"293561.29","vol_ccy":"29356.129","vol_ccy_quote":"73161699.92714","confirm":1},{"ts":1789289100000,"open":"2492.33","high":"2496","low":"2491.36","close":"2495.63","volume":"127162","vol_ccy":"12716.2","vol_ccy_quote":"31711425.81478","confirm":1},{"ts":1789289400000,"open":"2495.63","high":"2495.87","low":"2493.46","close":"2494.32","volume":"84856.27","vol_ccy":"8485.627","vol_ccy_quote":"21169532.62253","confirm":1},{"ts":1789289700000,"open":"2494.31","high":"2494.99","low":"2491.36","close":"2493.64","volume":"86881.24","vol_ccy":"8688.124","vol_ccy_quote":"21661511.20358","confirm":1},{"ts":1789290000000,"open":"2493.63","high":"2496.23","low":"2493.63","close":"2496","volume":"90660.37","vol_ccy":"9066.037","vol_ccy_quote":"22621935.88397","confirm":1},{"ts":1789290300000,"open":"2496","high":"2496.95","low":"2494.57","close":"2494.58","volume":"72390.79","vol_ccy":"7239.079","vol_ccy_quote":"18068367.01675","confirm":1},{"ts":1789290600000,"open":"2494.59","high":"2494.59","low":"2492.32","close":"2492.32","volume":"55163.6","vol_ccy":"5516.36","vol_ccy_quote":"13753582.52117","confirm":1},{"ts":1789290900000,"open":"2492.32","high":"2493.19","low":"2488.62","close":"2492.01","volume":"130098.9","vol_ccy":"13009.89","vol_ccy_quote":"32411055.72253","confirm":1},{"ts":1789291200000,"open":"2492.01","high":"2494","low":"2465.41","close":"2479.58","volume":"639030.95","vol_ccy":"63903.095","vol_ccy_quote":"158330384.63997","confirm":1},{"ts":1789291500000,"open":"2479.57","high":"2484.95","low":"2473.45","close":"2480.76","volume":"404546.08","vol_ccy":"40454.608","vol_ccy_quote":"100341835.90116","confirm":1},{"ts":1789291800000,"open":"2480.76","high":"2482.71","low":"2467.89","close":"2473.55","volume":"436636.45","vol_ccy":"43663.645","vol_ccy_quote":"108054630.15249","confirm":1},{"ts":1789292100000,"open":"2473.56","high":"2483.79","low":"2472.75","close":"2479.19","volume":"319386.84","vol_ccy":"31938.684","vol_ccy_quote":"79154212.43017","confirm":1},{"ts":1789292400000,"open":"2479.2","high":"2481.46","low":"2477.66","close":"2479.69","volume":"109343.7","vol_ccy":"10934.37","vol_ccy_quote":"27113625.40709","confirm":1},{"ts":1789292700000,"open":"2479.68","high":"2482.94","low":"2478.66","close":"2482.87","volume":"87214.31","vol_ccy":"8721.431","vol_ccy_quote":"21642519.92347","confirm":1},{"ts":1789293000000,"open":"2482.87","high":"2483","low":"2479.55","close":"2482.76","volume":"139063.31","vol_ccy":"13906.331","vol_ccy_quote":"34513474.73529","confirm":1},{"ts":1789293300000,"open":"2482.76","high":"2485.67","low":"2481.47","close":"2484.01","volume":"123456.55","vol_ccy":"12345.655","vol_ccy_quote":"30658652.19873","confirm":1},{"ts":1789293600000,"open":"2484.01","high":"2484.98","low":"2483.01","close":"2483.42","volume":"70526.84","vol_ccy":"7052.684","vol_ccy_quote":"17517187.58571","confirm":1},{"ts":1789293900000,"open":"2483.42","high":"2485.1","low":"2482.41","close":"2484.46","volume":"57706.47","vol_ccy":"5770.647","vol_ccy_quote":"14331677.12465","confirm":1},{"ts":1789294200000,"open":"2484.45","high":"2484.45","low":"2481.25","close":"2482.44","volume":"54543.92","vol_ccy":"5454.392","vol_ccy_quote":"13541288.19765","confirm":1},{"ts":1789294500000,"open":"2482.45","high":"2483.11","low":"2478.89","close":"2479.71","volume":"49956.77","vol_ccy":"4995.677","vol_ccy_quote":"12394080.86409","confirm":1},{"ts":1789294800000,"open":"2479.71","high":"2480.49","low":"2479.06","close":"2479.72","volume":"40134.62","vol_ccy":"4013.462","vol_ccy_quote":"9952351.79642","confirm":1},{"ts":1789295100000,"open":"2479.73","high":"2479.73","low":"2478.55","close":"2478.93","volume":"38854.22","vol_ccy":"3885.422","vol_ccy_quote":"9632864.02732","confirm":1},{"ts":1789295400000,"open":"2478.93","high":"2482.95","low":"2478.37","close":"2482.21","volume":"68156.53","vol_ccy":"6815.653","vol_ccy_quote":"16906504.05173","confirm":1},{"ts":1789295700000,"open":"2482.2","high":"2482.28","low":"2479.35","close":"2480.04","volume":"23775.89","vol_ccy":"2377.589","vol_ccy_quote":"5898638.23309","confirm":1},{"ts":1789296000000,"open":"2480.03","high":"2480.03","low":"2472.3","close":"2473.91","volume":"174208.79","vol_ccy":"17420.879","vol_ccy_quote":"43115168.68515","confirm":1},{"ts":1789296300000,"open":"2473.91","high":"2477.75","low":"2473.91","close":"2477.15","volume":"51831.22","vol_ccy":"5183.122","vol_ccy_quote":"12835185.22307","confirm":1},{"ts":1789296600000,"open":"2477.16","high":"2477.16","low":"2473.14","close":"2474.7","volume":"44427.33","vol_ccy":"4442.733","vol_ccy_quote":"10995487.32848","confirm":1},{"ts":1789296900000,"open":"2474.7","high":"2475.65","low":"2468","close":"2471.53","volume":"244484.13","vol_ccy":"24448.413","vol_ccy_quote":"60421407.27236","confirm":1},{"ts":1789297200000,"open":"2471.53","high":"2476.99","low":"2465.94","close":"2476.64","volume":"213486.99","vol_ccy":"21348.699","vol_ccy_quote":"52780601.98629","confirm":1},{"ts":1789297500000,"open":"2476.65","high":"2477.05","low":"2471.27","close":"2471.74","volume":"87034.05","vol_ccy":"8703.405","vol_ccy_quote":"21534971.5906","confirm":1},{"ts":1789297800000,"open":"2471.75","high":"2473.24","low":"2469","close":"2469.01","volume":"71426.8","vol_ccy":"7142.68","vol_ccy_quote":"17649385.72666","confirm":1},{"ts":1789298100000,"open":"2469","high":"2473.82","low":"2469","close":"2472.27","volume":"62559.22","vol_ccy":"6255.922","vol_ccy_quote":"15465074.91022","confirm":1},{"ts":1789298400000,"open":"2472.26","high":"2475.74","low":"2471.15","close":"2474.65","volume":"64138.9","vol_ccy":"6413.89","vol_ccy_quote":"15864599.84893","confirm":1},{"ts":1789298700000,"open":"2474.65","high":"2475","low":"2473.72","close":"2474.2","volume":"17672.23","vol_ccy":"1767.223","vol_ccy_quote":"4372881.63232","confirm":1},{"ts":1789299000000,"open":"2474.21","high":"2475.9","low":"2472.59","close":"2475.9","volume":"47835.7","vol_ccy":"4783.57","vol_ccy_quote":"11837879.37629","confirm":1},{"ts":1789299300000,"open":"2475.9","high":"2478","low":"2475.89","close":"2477.51","volume":"101307.36","vol_ccy":"10130.736","vol_ccy_quote":"25095165.62279","confirm":1},{"ts":1789299600000,"open":"2477.51","high":"2479.92","low":"2477.5","close":"2479.52","volume":"51120.15","vol_ccy":"5112.015","vol_ccy_quote":"12671339.09904","confirm":1},{"ts":1789299900000,"open":"2479.53","high":"2481","low":"2478.45","close":"2480.2","volume":"76912.17","vol_ccy":"7691.217","vol_ccy_quote":"19074091.68134","confirm":1},{"ts":1789300200000,"open":"2480.2","high":"2481.74","low":"2478.89","close":"2479.27","volume":"29156.8","vol_ccy":"2915.68","vol_ccy_quote":"7230913.69601","confirm":1},{"ts":1789300500000,"open":"2479.28","high":"2480.41","low":"2479","close":"2480.41","volume":"16963.56","vol_ccy":"1696.356","vol_ccy_quote":"4206326.81876","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2480.56","low":"2478.16","close":"2478.41","volume":"32236.43","vol_ccy":"3223.643","vol_ccy_quote":"7991946.36459","confirm":1},{"ts":1789301100000,"open":"2478.4","high":"2479.6","low":"2478","close":"2478","volume":"26160.91","vol_ccy":"2616.091","vol_ccy_quote":"6484292.78113","confirm":1},{"ts":1789301400000,"open":"2478.01","high":"2481.66","low":"2478","close":"2480.5","volume":"35360.54","vol_ccy":"3536.054","vol_ccy_quote":"8769536.99261","confirm":1},{"ts":1789301700000,"open":"2480.51","high":"2482.67","low":"2480.5","close":"2482.29","volume":"56843.25","vol_ccy":"5684.325","vol_ccy_quote":"14108396.77542","confirm":1},{"ts":1789302000000,"open":"2482.29","high":"2482.34","low":"2480.64","close":"2480.88","volume":"22650.08","vol_ccy":"2265.008","vol_ccy_quote":"5620421.87811","confirm":1},{"ts":1789302300000,"open":"2480.88","high":"2481.38","low":"2479.84","close":"2479.85","volume":"24097.49","vol_ccy":"2409.749","vol_ccy_quote":"5977675.86287","confirm":1},{"ts":1789302600000,"open":"2479.85","high":"2481.71","low":"2474.58","close":"2477.5","volume":"66744.2","vol_ccy":"6674.42","vol_ccy_quote":"16539146.33252","confirm":1},{"ts":1789302900000,"open":"2477.49","high":"2477.83","low":"2474.17","close":"2476.49","volume":"78276.76","vol_ccy":"7827.676","vol_ccy_quote":"19380494.03933","confirm":1},{"ts":1789303200000,"open":"2476.49","high":"2476.84","low":"2473.61","close":"2475.07","volume":"44891.43","vol_ccy":"4489.143","vol_ccy_quote":"11111373.30556","confirm":1},{"ts":1789303500000,"open":"2475.06","high":"2475.75","low":"2474.2","close":"2474.41","volume":"29904.28","vol_ccy":"2990.428","vol_ccy_quote":"7401398.26774","confirm":1},{"ts":1789303800000,"open":"2474.41","high":"2477.8","low":"2474.21","close":"2476.36","volume":"38028.33","vol_ccy":"3802.833","vol_ccy_quote":"9414642.54097","confirm":1},{"ts":1789304100000,"open":"2476.36","high":"2477.29","low":"2476.01","close":"2476.38","volume":"23130.54","vol_ccy":"2313.054","vol_ccy_quote":"5728488.5564","confirm":1},{"ts":1789304400000,"open":"2476.37","high":"2476.38","low":"2473.47","close":"2473.48","volume":"32634.36","vol_ccy":"3263.436","vol_ccy_quote":"8076807.1921","confirm":1},{"ts":1789304700000,"open":"2473.48","high":"2475.28","low":"2471.06","close":"2475.28","volume":"89127.19","vol_ccy":"8912.719","vol_ccy_quote":"22041907.65617","confirm":1},{"ts":1789305000000,"open":"2475.27","high":"2477.36","low":"2475.01","close":"2476.64","volume":"43265.75","vol_ccy":"4326.575","vol_ccy_quote":"10712241.75395","confirm":1},{"ts":1789305300000,"open":"2476.63","high":"2476.63","low":"2471.51","close":"2472","volume":"73309.45","vol_ccy":"7330.945","vol_ccy_quote":"18137704.90156","confirm":1},{"ts":1789305600000,"open":"2472","high":"2472.8","low":"2466","close":"2469.49","volume":"201350.95","vol_ccy":"20135.095","vol_ccy_quote":"49717730.93575","confirm":1},{"ts":1789305900000,"open":"2469.49","high":"2469.49","low":"2460.01","close":"2466.01","volume":"457425.43","vol_ccy":"45742.543","vol_ccy_quote":"112689112.92031","confirm":1},{"ts":1789306200000,"open":"2466","high":"2471.29","low":"2465.92","close":"2469.91","volume":"126193.8","vol_ccy":"12619.38","vol_ccy_quote":"31147800.64395","confirm":1},{"ts":1789306500000,"open":"2469.92","high":"2472.89","low":"2469.91","close":"2472.74","volume":"93732.49","vol_ccy":"9373.249","vol_ccy_quote":"23168266.51749","confirm":1},{"ts":1789306800000,"open":"2472.74","high":"2475.81","low":"2471.64","close":"2474.99","volume":"120804.24","vol_ccy":"12080.424","vol_ccy_quote":"29891473.19486","confirm":1},{"ts":1789307100000,"open":"2475","high":"2479.46","low":"2475","close":"2479.1","volume":"121879.63","vol_ccy":"12187.963","vol_ccy_quote":"30190980.93021","confirm":1},{"ts":1789307400000,"open":"2479.1","high":"2483.11","low":"2477","close":"2477.42","volume":"122623.97","vol_ccy":"12262.397","vol_ccy_quote":"30402583.31676","confirm":1},{"ts":1789307700000,"open":"2477.42","high":"2478.11","low":"2477.05","close":"2478","volume":"34128.43","vol_ccy":"3412.843","vol_ccy_quote":"8455498.07606","confirm":1},{"ts":1789308000000,"open":"2478","high":"2479.7","low":"2477.8","close":"2479.12","volume":"42613.41","vol_ccy":"4261.341","vol_ccy_quote":"10561960.45837","confirm":1},{"ts":1789308300000,"open":"2479.11","high":"2484.25","low":"2479.11","close":"2483.31","volume":"107652.56","vol_ccy":"10765.256","vol_ccy_quote":"26718365.86927","confirm":1},{"ts":1789308600000,"open":"2483.31","high":"2483.95","low":"2482.04","close":"2483.8","volume":"86978.52","vol_ccy":"8697.852","vol_ccy_quote":"21596415.07776","confirm":1},{"ts":1789308900000,"open":"2483.81","high":"2488.84","low":"2483.8","close":"2486.25","volume":"184466.89","vol_ccy":"18446.689","vol_ccy_quote":"45863588.66763","confirm":1},{"ts":1789309200000,"open":"2486.25","high":"2491.22","low":"2486.24","close":"2490.44","volume":"193969.56","vol_ccy":"19396.956","vol_ccy_quote":"48283174.42171","confirm":1},{"ts":1789309500000,"open":"2490.45","high":"2491.33","low":"2488.24","close":"2489.28","volume":"79719.85","vol_ccy":"7971.985","vol_ccy_quote":"19846576.33624","confirm":1},{"ts":1789309800000,"open":"2489.29","high":"2490.96","low":"2487.56","close":"2488.21","volume":"68386.08","vol_ccy":"6838.608","vol_ccy_quote":"17021112.17041","confirm":1},{"ts":1789310100000,"open":"2488.22","high":"2493.8","low":"2488.22","close":"2489.93","volume":"128248.3","vol_ccy":"12824.83","vol_ccy_quote":"31951951.19056","confirm":1},{"ts":1789310400000,"open":"2489.93","high":"2492.35","low":"2488.45","close":"2491.5","volume":"70898.13","vol_ccy":"7089.813","vol_ccy_quote":"17658954.15439","confirm":1},{"ts":1789310700000,"open":"2491.5","high":"2494.8","low":"2490.47","close":"2490.47","volume":"86865.84","vol_ccy":"8686.584","vol_ccy_quote":"21650585.88847","confirm":1},{"ts":1789311000000,"open":"2490.47","high":"2491","low":"2488.65","close":"2490.99","volume":"71965.08","vol_ccy":"7196.508","vol_ccy_quote":"17918785.37125","confirm":1},{"ts":1789311300000,"open":"2490.99","high":"2491.41","low":"2489.01","close":"2490.99","volume":"44150.44","vol_ccy":"4415.044","vol_ccy_quote":"10994631.60162","confirm":1},{"ts":1789311600000,"open":"2491","high":"2491.31","low":"2485.26","close":"2485.62","volume":"128116.87","vol_ccy":"12811.687","vol_ccy_quote":"31864948.49398","confirm":1},{"ts":1789311900000,"open":"2485.62","high":"2488.55","low":"2483.64","close":"2487.18","volume":"94699.91","vol_ccy":"9469.991","vol_ccy_quote":"23538729.45961","confirm":1},{"ts":1789312200000,"open":"2487.18","high":"2487.18","low":"2485.55","close":"2486.32","volume":"39195.55","vol_ccy":"3919.555","vol_ccy_quote":"9744963.25063","confirm":1},{"ts":1789312500000,"open":"2486.33","high":"2486.33","low":"2480.49","close":"2483.66","volume":"122675.77","vol_ccy":"12267.577","vol_ccy_quote":"30462292.37575","confirm":1},{"ts":1789312800000,"open":"2483.65","high":"2490.68","low":"2483.65","close":"2489.21","volume":"99938.21","vol_ccy":"9993.821","vol_ccy_quote":"24856674.74778","confirm":1},{"ts":1789313100000,"open":"2489.2","high":"2489.2","low":"2484.47","close":"2485.54","volume":"66001.6","vol_ccy":"6600.16","vol_ccy_quote":"16415570.89251","confirm":1},{"ts":1789313400000,"open":"2485.53","high":"2489.14","low":"2485.53","close":"2488.99","volume":"42031.53","vol_ccy":"4203.153","vol_ccy_quote":"10455243.02224","confirm":1},{"ts":1789313700000,"open":"2488.98","high":"2488.98","low":"2486.31","close":"2486.32","volume":"28112.74","vol_ccy":"2811.274","vol_ccy_quote":"6992390.87232","confirm":1},{"ts":1789314000000,"open":"2486.31","high":"2489.99","low":"2486.28","close":"2489.12","volume":"24585.67","vol_ccy":"2458.567","vol_ccy_quote":"6117246.51841","confirm":1},{"ts":1789314300000,"open":"2489.12","high":"2489.45","low":"2487.82","close":"2489.28","volume":"22016.7","vol_ccy":"2201.67","vol_ccy_quote":"5479707.93491","confirm":1},{"ts":1789314600000,"open":"2489.28","high":"2489.97","low":"2488.12","close":"2489.97","volume":"21499.05","vol_ccy":"2149.905","vol_ccy_quote":"5351231.26925","confirm":1},{"ts":1789314900000,"open":"2489.96","high":"2490.41","low":"2488.33","close":"2489.67","volume":"36644.29","vol_ccy":"3664.429","vol_ccy_quote":"9122646.23347","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2494.87","low":"2489.28","close":"2492.99","volume":"135460.55","vol_ccy":"13546.055","vol_ccy_quote":"33769452.99543","confirm":1},{"ts":1789315500000,"open":"2493","high":"2499.85","low":"2492.04","close":"2496.93","volume":"293745.94","vol_ccy":"29374.594","vol_ccy_quote":"73333092.38921","confirm":1},{"ts":1789315800000,"open":"2496.94","high":"2505","low":"2495.48","close":"2499.54","volume":"366754.97","vol_ccy":"36675.497","vol_ccy_quote":"91726245.90239","confirm":1},{"ts":1789316100000,"open":"2499.54","high":"2499.55","low":"2497.03","close":"2499.14","volume":"76742.59","vol_ccy":"7674.259","vol_ccy_quote":"19172742.89125","confirm":1},{"ts":1789316400000,"open":"2499.15","high":"2500.72","low":"2498.64","close":"2500.71","volume":"97443.05","vol_ccy":"9744.305","vol_ccy_quote":"24357669.28621","confirm":1},{"ts":1789316700000,"open":"2500.71","high":"2503","low":"2500.14","close":"2501.58","volume":"92254.26","vol_ccy":"9225.426","vol_ccy_quote":"23077196.09594","confirm":1},{"ts":1789317000000,"open":"2501.57","high":"2502.66","low":"2499.13","close":"2499.24","volume":"54334.1","vol_ccy":"5433.41","vol_ccy_quote":"13587191.08629","confirm":1},{"ts":1789317300000,"open":"2499.24","high":"2501.41","low":"2498.84","close":"2501.15","volume":"35025.43","vol_ccy":"3502.543","vol_ccy_quote":"8756449.38344","confirm":1},{"ts":1789317600000,"open":"2501.15","high":"2504.23","low":"2501.15","close":"2502.61","volume":"65225.3","vol_ccy":"6522.53","vol_ccy_quote":"16324218.5127","confirm":1},{"ts":1789317900000,"open":"2502.61","high":"2503.77","low":"2500.91","close":"2501.79","volume":"38484.6","vol_ccy":"3848.46","vol_ccy_quote":"9630341.42483","confirm":1},{"ts":1789318200000,"open":"2501.79","high":"2504.32","low":"2501.79","close":"2504","volume":"29839.67","vol_ccy":"2983.967","vol_ccy_quote":"7470309.83571","confirm":1},{"ts":1789318500000,"open":"2503.99","high":"2504.8","low":"2503.16","close":"2503.34","volume":"37090.44","vol_ccy":"3709.044","vol_ccy_quote":"9287357.66477","confirm":1},{"ts":1789318800000,"open":"2503.34","high":"2505.45","low":"2502.79","close":"2505.1","volume":"72856.47","vol_ccy":"7285.647","vol_ccy_quote":"18247466.55108","confirm":1},{"ts":1789319100000,"open":"2505.09","high":"2507.78","low":"2504.83","close":"2506.35","volume":"208399.57","vol_ccy":"20839.957","vol_ccy_quote":"52225733.15174","confirm":1},{"ts":1789319400000,"open":"2506.36","high":"2511.97","low":"2506.35","close":"2508","volume":"238942.07","vol_ccy":"23894.207","vol_ccy_quote":"59962892.14641","confirm":1},{"ts":1789319700000,"open":"2508","high":"2509.91","low":"2507.01","close":"2507.72","volume":"35209.19","vol_ccy":"3520.919","vol_ccy_quote":"8831853.64114","confirm":1},{"ts":1789320000000,"open":"2507.72","high":"2507.73","low":"2504.58","close":"2504.89","volume":"57310.38","vol_ccy":"5731.038","vol_ccy_quote":"14363030.84977","confirm":1},{"ts":1789320300000,"open":"2504.89","high":"2505","low":"2504.02","close":"2504.69","volume":"27948.4","vol_ccy":"2794.84","vol_ccy_quote":"7000095.00145","confirm":1},{"ts":1789320600000,"open":"2504.69","high":"2504.97","low":"2501.47","close":"2502.15","volume":"70029.14","vol_ccy":"7002.914","vol_ccy_quote":"17527589.11695","confirm":1},{"ts":1789320900000,"open":"2502.15","high":"2504.3","low":"2501.64","close":"2503.7","volume":"31873.19","vol_ccy":"3187.319","vol_ccy_quote":"7977627.85147","confirm":1},{"ts":1789321200000,"open":"2503.7","high":"2503.81","low":"2502.49","close":"2502.7","volume":"17912.39","vol_ccy":"1791.239","vol_ccy_quote":"4483784.75173","confirm":1},{"ts":1789321500000,"open":"2502.7","high":"2504.29","low":"2502.7","close":"2503.73","volume":"26920.26","vol_ccy":"2692.026","vol_ccy_quote":"6740347.00034","confirm":1},{"ts":1789321800000,"open":"2503.72","high":"2504.91","low":"2503.19","close":"2503.72","volume":"21748.06","vol_ccy":"2174.806","vol_ccy_quote":"5446210.2667","confirm":1},{"ts":1789322100000,"open":"2503.72","high":"2504.6","low":"2503.29","close":"2503.7","volume":"15851.04","vol_ccy":"1585.104","vol_ccy_quote":"3968873.31056","confirm":1},{"ts":1789322400000,"open":"2503.71","high":"2504.83","low":"2503.16","close":"2503.93","volume":"31838.47","vol_ccy":"3183.847","vol_ccy_quote":"7973288.34802","confirm":1},{"ts":1789322700000,"open":"2503.94","high":"2504.69","low":"2503.15","close":"2504.02","volume":"21523.08","vol_ccy":"2152.308","vol_ccy_quote":"5389422.48675","confirm":1},{"ts":1789323000000,"open":"2504.02","high":"2505.49","low":"2503.61","close":"2505.24","volume":"27973.06","vol_ccy":"2797.306","vol_ccy_quote":"7006633.11736","confirm":1},{"ts":1789323300000,"open":"2505.24","high":"2507.74","low":"2504.56","close":"2505.75","volume":"32205.93","vol_ccy":"3220.593","vol_ccy_quote":"8071677.07807","confirm":1},{"ts":1789323600000,"open":"2505.75","high":"2507.45","low":"2505.37","close":"2506.93","volume":"12957.57","vol_ccy":"1295.757","vol_ccy_quote":"3247957.05176","confirm":1},{"ts":1789323900000,"open":"2506.93","high":"2507.3","low":"2505","close":"2505.07","volume":"19651.94","vol_ccy":"1965.194","vol_ccy_quote":"4924145.25148","confirm":1},{"ts":1789324200000,"open":"2505.08","high":"2507.32","low":"2505.07","close":"2507.2","volume":"26211.17","vol_ccy":"2621.117","vol_ccy_quote":"6568791.00977","confirm":1},{"ts":1789324500000,"open":"2507.2","high":"2507.98","low":"2507.19","close":"2507.86","volume":"14485.46","vol_ccy":"1448.546","vol_ccy_quote":"3632148.25151","confirm":1},{"ts":1789324800000,"open":"2507.86","high":"2507.86","low":"2506.45","close":"2507.37","volume":"17628.34","vol_ccy":"1762.834","vol_ccy_quote":"4420329.16715","confirm":1},{"ts":1789325100000,"open":"2507.37","high":"2507.86","low":"2507.25","close":"2507.8","volume":"12971.68","vol_ccy":"1297.168","vol_ccy_quote":"3252871.1462","confirm":1},{"ts":1789325400000,"open":"2507.8","high":"2508.3","low":"2507.8","close":"2508.3","volume":"12270.29","vol_ccy":"1227.029","vol_ccy_quote":"3077519.73206","confirm":1},{"ts":1789325700000,"open":"2508.29","high":"2508.3","low":"2507","close":"2508.12","volume":"17838.13","vol_ccy":"1783.813","vol_ccy_quote":"4473407.44471","confirm":1},{"ts":1789326000000,"open":"2508.12","high":"2510.94","low":"2508.12","close":"2509.89","volume":"38996.26","vol_ccy":"3899.626","vol_ccy_quote":"9786963.49049","confirm":1},{"ts":1789326300000,"open":"2509.88","high":"2515.67","low":"2509.04","close":"2509.04","volume":"178092.81","vol_ccy":"17809.281","vol_ccy_quote":"44760302.255","confirm":1},{"ts":1789326600000,"open":"2509.04","high":"2509.98","low":"2507.64","close":"2507.99","volume":"36841.39","vol_ccy":"3684.139","vol_ccy_quote":"9243024.40404","confirm":1},{"ts":1789326900000,"open":"2507.99","high":"2509.35","low":"2506.26","close":"2506.64","volume":"46920.33","vol_ccy":"4692.033","vol_ccy_quote":"11766398.80427","confirm":1},{"ts":1789327200000,"open":"2506.63","high":"2506.86","low":"2505.15","close":"2506.25","volume":"50006.31","vol_ccy":"5000.631","vol_ccy_quote":"12531323.80763","confirm":1},{"ts":1789327500000,"open":"2506.25","high":"2507","low":"2506.25","close":"2506.9","volume":"14202.45","vol_ccy":"1420.245","vol_ccy_quote":"3560383.50331","confirm":1},{"ts":1789327800000,"open":"2506.9","high":"2506.91","low":"2502.52","close":"2502.95","volume":"80205.77","vol_ccy":"8020.577","vol_ccy_quote":"20089921.82648","confirm":1},{"ts":1789328100000,"open":"2502.94","high":"2503.94","low":"2502.21","close":"2503.7","volume":"28526.34","vol_ccy":"2852.634","vol_ccy_quote":"7140650.08778","confirm":1},{"ts":1789328400000,"open":"2503.69","high":"2504.49","low":"2503.01","close":"2504.3","volume":"18747.1","vol_ccy":"1874.71","vol_ccy_quote":"4694236.24217","confirm":1},{"ts":1789328700000,"open":"2504.31","high":"2504.78","low":"2503.66","close":"2503.98","volume":"14032.97","vol_ccy":"1403.297","vol_ccy_quote":"3514458.79794","confirm":1},{"ts":1789329000000,"open":"2503.98","high":"2504.6","low":"2503","close":"2504.45","volume":"23793.8","vol_ccy":"2379.38","vol_ccy_quote":"5957142.06251","confirm":1},{"ts":1789329300000,"open":"2504.45","high":"2504.96","low":"2503.89","close":"2504.89","volume":"11607.82","vol_ccy":"1160.782","vol_ccy_quote":"2907364.23425","confirm":1},{"ts":1789329600000,"open":"2504.89","high":"2506","low":"2504.89","close":"2505.32","volume":"30287.7","vol_ccy":"3028.77","vol_ccy_quote":"7588683.11032","confirm":1},{"ts":1789329900000,"open":"2505.31","high":"2506","low":"2505.13","close":"2505.99","volume":"9978.07","vol_ccy":"997.807","vol_ccy_quote":"2500131.19229","confirm":1},{"ts":1789330200000,"open":"2505.99","high":"2506.5","low":"2505.5","close":"2506.5","volume":"19519.69","vol_ccy":"1951.969","vol_ccy_quote":"4891614.2285","confirm":1},{"ts":1789330500000,"open":"2506.5","high":"2506.82","low":"2506.28","close":"2506.8","volume":"8159.98","vol_ccy":"815.998","vol_ccy_quote":"2045456.56646","confirm":1},{"ts":1789330800000,"open":"2506.8","high":"2508.24","low":"2506.49","close":"2508.16","volume":"33385.97","vol_ccy":"3338.597","vol_ccy_quote":"8372332.16776","confirm":1},{"ts":1789331100000,"open":"2508.15","high":"2509.36","low":"2508.01","close":"2508.85","volume":"15283.08","vol_ccy":"1528.308","vol_ccy_quote":"3834352.59308","confirm":1},{"ts":1789331400000,"open":"2508.85","high":"2511.09","low":"2508.85","close":"2510.68","volume":"31999.52","vol_ccy":"3199.952","vol_ccy_quote":"8031934.97873","confirm":1},{"ts":1789331700000,"open":"2510.68","high":"2511.41","low":"2507.89","close":"2508.46","volume":"30819.57","vol_ccy":"3081.957","vol_ccy_quote":"7732694.55935","confirm":1},{"ts":1789332000000,"open":"2508.46","high":"2510.6","low":"2508.05","close":"2510.59","volume":"9153.96","vol_ccy":"915.396","vol_ccy_quote":"2297042.9187","confirm":1},{"ts":1789332300000,"open":"2510.6","high":"2513.77","low":"2510.59","close":"2512.59","volume":"37376.06","vol_ccy":"3737.606","vol_ccy_quote":"9391329.17379","confirm":1},{"ts":1789332600000,"open":"2512.58","high":"2513.18","low":"2512.29","close":"2513.16","volume":"20612.99","vol_ccy":"2061.299","vol_ccy_quote":"5179496.99405","confirm":1},{"ts":1789332900000,"open":"2513.15","high":"2513.72","low":"2511.05","close":"2511.83","volume":"52913.59","vol_ccy":"5291.359","vol_ccy_quote":"13293235.51395","confirm":1},{"ts":1789333200000,"open":"2511.82","high":"2512.73","low":"2510.52","close":"2510.53","volume":"14035.58","vol_ccy":"1403.558","vol_ccy_quote":"3525386.85506","confirm":1},{"ts":1789333500000,"open":"2510.52","high":"2513.04","low":"2510.3","close":"2513.01","volume":"41862.03","vol_ccy":"4186.203","vol_ccy_quote":"10512595.19384","confirm":1},{"ts":1789333800000,"open":"2513.01","high":"2514.63","low":"2512.93","close":"2513.34","volume":"30075.78","vol_ccy":"3007.578","vol_ccy_quote":"7560447.02267","confirm":1},{"ts":1789334100000,"open":"2513.34","high":"2515.49","low":"2513.12","close":"2513.7","volume":"59676.14","vol_ccy":"5967.614","vol_ccy_quote":"15005677.79764","confirm":1},{"ts":1789334400000,"open":"2513.71","high":"2514.95","low":"2513.01","close":"2513.75","volume":"15578.68","vol_ccy":"1557.868","vol_ccy_quote":"3916481.38855","confirm":1},{"ts":1789334700000,"open":"2513.76","high":"2513.76","low":"2512.22","close":"2512.28","volume":"13371.45","vol_ccy":"1337.145","vol_ccy_quote":"3360304.43056","confirm":1},{"ts":1789335000000,"open":"2512.28","high":"2512.51","low":"2510.88","close":"2510.88","volume":"25772","vol_ccy":"2577.2","vol_ccy_quote":"6473177.96638","confirm":1},{"ts":1789335300000,"open":"2510.88","high":"2511.12","low":"2509.13","close":"2510.16","volume":"27935.72","vol_ccy":"2793.572","vol_ccy_quote":"7013004.17486","confirm":1},{"ts":1789335600000,"open":"2510.17","high":"2511.97","low":"2509.94","close":"2510.97","volume":"22619.12","vol_ccy":"2261.912","vol_ccy_quote":"5679234.20799","confirm":1},{"ts":1789335900000,"open":"2510.97","high":"2510.98","low":"2508.33","close":"2508.87","volume":"20182.09","vol_ccy":"2018.209","vol_ccy_quote":"5065592.02965","confirm":1},{"ts":1789336200000,"open":"2508.87","high":"2509.79","low":"2507.79","close":"2508.46","volume":"21426.21","vol_ccy":"2142.621","vol_ccy_quote":"5375357.30998","confirm":1},{"ts":1789336500000,"open":"2508.46","high":"2508.8","low":"2507.42","close":"2507.92","volume":"18187.55","vol_ccy":"1818.755","vol_ccy_quote":"4561893.52797","confirm":1},{"ts":1789336800000,"open":"2507.91","high":"2507.91","low":"2492.34","close":"2495.01","volume":"401669.74","vol_ccy":"40166.974","vol_ccy_quote":"100352641.2007","confirm":1},{"ts":1789337100000,"open":"2495","high":"2496.86","low":"2482.03","close":"2489.76","volume":"411567.88","vol_ccy":"41156.788","vol_ccy_quote":"102445572.10596","confirm":1},{"ts":1789337400000,"open":"2489.76","high":"2492.47","low":"2486.68","close":"2486.97","volume":"139642.27","vol_ccy":"13964.227","vol_ccy_quote":"34768986.33387","confirm":1},{"ts":1789337700000,"open":"2486.96","high":"2487.16","low":"2475.55","close":"2481.3","volume":"303703.75","vol_ccy":"30370.375","vol_ccy_quote":"75322061.47627","confirm":1},{"ts":1789338000000,"open":"2481.31","high":"2482","low":"2476.68","close":"2477.59","volume":"85016.62","vol_ccy":"8501.662","vol_ccy_quote":"21074916.26972","confirm":1},{"ts":1789338300000,"open":"2477.59","high":"2481.26","low":"2473.42","close":"2480.46","volume":"107685.92","vol_ccy":"10768.592","vol_ccy_quote":"26677983.73688","confirm":1},{"ts":1789338600000,"open":"2480.46","high":"2482.69","low":"2475","close":"2480.29","volume":"130898.44","vol_ccy":"13089.844","vol_ccy_quote":"32445484.115","confirm":1},{"ts":1789338900000,"open":"2480.28","high":"2481.72","low":"2476.53","close":"2477.82","volume":"94594.74","vol_ccy":"9459.474","vol_ccy_quote":"23450066.11023","confirm":1},{"ts":1789339200000,"open":"2477.82","high":"2478.12","low":"2472.36","close":"2473.94","volume":"100424.44","vol_ccy":"10042.444","vol_ccy_quote":"24849211.97412","confirm":1},{"ts":1789339500000,"open":"2473.94","high":"2479.21","low":"2473.94","close":"2477.58","volume":"114684.94","vol_ccy":"11468.494","vol_ccy_quote":"28410722.67605","confirm":1},{"ts":1789339800000,"open":"2477.57","high":"2479.95","low":"2475.84","close":"2476.82","volume":"50635.97","vol_ccy":"5063.597","vol_ccy_quote":"12548224.72166","confirm":1},{"ts":1789340100000,"open":"2476.83","high":"2477.23","low":"2470.47","close":"2474.51","volume":"154573.07","vol_ccy":"15457.307","vol_ccy_quote":"38224674.99225","confirm":1},{"ts":1789340400000,"open":"2474.5","high":"2479.3","low":"2474","close":"2477.62","volume":"116523.17","vol_ccy":"11652.317","vol_ccy_quote":"28861896.90179","confirm":1},{"ts":1789340700000,"open":"2477.63","high":"2478.97","low":"2475.27","close":"2475.79","volume":"40109.51","vol_ccy":"4010.951","vol_ccy_quote":"9933336.50546","confirm":1},{"ts":1789341000000,"open":"2475.79","high":"2477.69","low":"2472.44","close":"2474.03","volume":"82663.01","vol_ccy":"8266.301","vol_ccy_quote":"20458611.16238","confirm":1},{"ts":1789341300000,"open":"2474.03","high":"2475.44","low":"2468.81","close":"2470.79","volume":"137953.27","vol_ccy":"13795.327","vol_ccy_quote":"34087865.86443","confirm":1},{"ts":1789341600000,"open":"2470.8","high":"2477.4","low":"2470.17","close":"2476.91","volume":"101700.58","vol_ccy":"10170.058","vol_ccy_quote":"25163062.48985","confirm":1},{"ts":1789341900000,"open":"2476.92","high":"2477.3","low":"2473.33","close":"2473.87","volume":"49728.07","vol_ccy":"4972.807","vol_ccy_quote":"12306601.0107","confirm":1},{"ts":1789342200000,"open":"2473.87","high":"2480.53","low":"2473.66","close":"2478.28","volume":"143030.72","vol_ccy":"14303.072","vol_ccy_quote":"35448050.17713","confirm":1},{"ts":1789342500000,"open":"2478.27","high":"2480.17","low":"2474.4","close":"2474.4","volume":"99123.71","vol_ccy":"9912.371","vol_ccy_quote":"24554962.51404","confirm":1},{"ts":1789342800000,"open":"2474.4","high":"2477.6","low":"2473.62","close":"2475.18","volume":"43874.57","vol_ccy":"4387.457","vol_ccy_quote":"10859253.91462","confirm":1},{"ts":1789343100000,"open":"2475.18","high":"2477.3","low":"2474.2","close":"2475.49","volume":"49817.75","vol_ccy":"4981.775","vol_ccy_quote":"12333056.17836","confirm":1},{"ts":1789343400000,"open":"2475.49","high":"2476.35","low":"2473.92","close":"2475.68","volume":"42867.69","vol_ccy":"4286.769","vol_ccy_quote":"10610754.48455","confirm":1},{"ts":1789343700000,"open":"2475.68","high":"2477.1","low":"2472.51","close":"2475.66","volume":"50260.83","vol_ccy":"5026.083","vol_ccy_quote":"12440380.32159","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2478","low":"2475.01","close":"2476.57","volume":"47831.15","vol_ccy":"4783.115","vol_ccy_quote":"11844736.38222","confirm":1},{"ts":1789344300000,"open":"2476.56","high":"2491.2","low":"2476.33","close":"2484.48","volume":"375454.47","vol_ccy":"37545.447","vol_ccy_quote":"93338480.33502","confirm":1},{"ts":1789344600000,"open":"2484.48","high":"2487.01","low":"2480.44","close":"2484.48","volume":"159567.73","vol_ccy":"15956.773","vol_ccy_quote":"39630236.36518","confirm":1},{"ts":1789344900000,"open":"2484.48","high":"2486.4","low":"2482","close":"2485.15","volume":"82268.65","vol_ccy":"8226.865","vol_ccy_quote":"20441383.65414","confirm":1},{"ts":1789345200000,"open":"2485.15","high":"2485.15","low":"2475.46","close":"2477.1","volume":"92419.29","vol_ccy":"9241.929","vol_ccy_quote":"22906800.85384","confirm":1},{"ts":1789345500000,"open":"2477.1","high":"2477.59","low":"2462.42","close":"2468.28","volume":"378390.25","vol_ccy":"37839.025","vol_ccy_quote":"93410853.75263","confirm":1},{"ts":1789345800000,"open":"2468.28","high":"2485.2","low":"2466.71","close":"2479.36","volume":"259648.92","vol_ccy":"25964.892","vol_ccy_quote":"64329732.62598","confirm":1},{"ts":1789346100000,"open":"2479.36","high":"2482.5","low":"2478.07","close":"2480","volume":"41626.84","vol_ccy":"4162.684","vol_ccy_quote":"10324854.26238","confirm":1},{"ts":1789346400000,"open":"2479.99","high":"2483.03","low":"2479.66","close":"2481.89","volume":"79069.45","vol_ccy":"7906.945","vol_ccy_quote":"19622232.47047","confirm":1},{"ts":1789346700000,"open":"2481.89","high":"2485.33","low":"2481.06","close":"2481.06","volume":"64669.39","vol_ccy":"6466.939","vol_ccy_quote":"16059870.12889","confirm":1},{"ts":1789347000000,"open":"2481.06","high":"2484.69","low":"2481.06","close":"2484.4","volume":"41372.46","vol_ccy":"4137.246","vol_ccy_quote":"10273488.26726","confirm":1},{"ts":1789347300000,"open":"2484.4","high":"2485","low":"2483","close":"2483.18","volume":"27014.68","vol_ccy":"2701.468","vol_ccy_quote":"6711072.85363","confirm":1},{"ts":1789347600000,"open":"2483.18","high":"2485.44","low":"2481.12","close":"2482.51","volume":"41679.26","vol_ccy":"4167.926","vol_ccy_quote":"10352164.6579","confirm":1},{"ts":1789347900000,"open":"2482.5","high":"2484.87","low":"2478.99","close":"2484.49","volume":"60649.71","vol_ccy":"6064.971","vol_ccy_quote":"15045374.1717","confirm":1},{"ts":1789348200000,"open":"2484.49","high":"2487.25","low":"2480.07","close":"2480.51","volume":"70945.58","vol_ccy":"7094.558","vol_ccy_quote":"17623372.76088","confirm":1},{"ts":1789348500000,"open":"2480.51","high":"2480.51","low":"2474.72","close":"2476.16","volume":"102476.23","vol_ccy":"10247.623","vol_ccy_quote":"25383247.71285","confirm":1},{"ts":1789348800000,"open":"2476.15","high":"2481.51","low":"2476.15","close":"2480.43","volume":"40869.81","vol_ccy":"4086.981","vol_ccy_quote":"10131415.25785","confirm":1},{"ts":1789349100000,"open":"2480.42","high":"2485.8","low":"2479.66","close":"2482.79","volume":"65346.61","vol_ccy":"6534.661","vol_ccy_quote":"16227746.0318","confirm":1},{"ts":1789349400000,"open":"2482.79","high":"2483","low":"2472.8","close":"2472.81","volume":"76696.4","vol_ccy":"7669.64","vol_ccy_quote":"18994647.21656","confirm":1},{"ts":1789349700000,"open":"2472.81","high":"2482.18","low":"2472.17","close":"2482.17","volume":"53116.18","vol_ccy":"5311.618","vol_ccy_quote":"13154624.23875","confirm":1},{"ts":1789350000000,"open":"2482.17","high":"2485.4","low":"2480","close":"2480.2","volume":"102903.62","vol_ccy":"10290.362","vol_ccy_quote":"25548631.39099","confirm":1},{"ts":1789350300000,"open":"2480.19","high":"2484","low":"2478.65","close":"2482.62","volume":"51556.63","vol_ccy":"5155.663","vol_ccy_quote":"12790621.48939","confirm":1},{"ts":1789350600000,"open":"2482.62","high":"2487.62","low":"2481.07","close":"2487.62","volume":"67286.9","vol_ccy":"6728.69","vol_ccy_quote":"16717676.04029","confirm":1},{"ts":1789350900000,"open":"2487.61","high":"2496.41","low":"2487","close":"2492.27","volume":"251067.53","vol_ccy":"25106.753","vol_ccy_quote":"62551372.87146","confirm":1},{"ts":1789351200000,"open":"2492.28","high":"2492.76","low":"2489.7","close":"2490.22","volume":"77262.98","vol_ccy":"7726.298","vol_ccy_quote":"19247188.74111","confirm":1},{"ts":1789351500000,"open":"2490.22","high":"2498.42","low":"2489.48","close":"2498.01","volume":"105519.91","vol_ccy":"10551.991","vol_ccy_quote":"26327961.42011","confirm":1},{"ts":1789351800000,"open":"2498","high":"2505.19","low":"2497.08","close":"2503.24","volume":"335216.04","vol_ccy":"33521.604","vol_ccy_quote":"83846842.35792","confirm":1},{"ts":1789352100000,"open":"2503.25","high":"2503.25","low":"2498","close":"2499.46","volume":"141389.82","vol_ccy":"14138.982","vol_ccy_quote":"35342991.07698","confirm":1},{"ts":1789352400000,"open":"2499.45","high":"2504.4","low":"2498.21","close":"2504.07","volume":"104292.36","vol_ccy":"10429.236","vol_ccy_quote":"26096575.26406","confirm":1},{"ts":1789352700000,"open":"2504.07","high":"2509.66","low":"2502.83","close":"2503.93","volume":"226527.21","vol_ccy":"22652.721","vol_ccy_quote":"56781822.24605","confirm":1},{"ts":1789353000000,"open":"2503.94","high":"2508.61","low":"2503.22","close":"2504.34","volume":"102592.76","vol_ccy":"10259.276","vol_ccy_quote":"25701858.07572","confirm":1},{"ts":1789353300000,"open":"2504.34","high":"2504.66","low":"2499","close":"2500.31","volume":"112015.59","vol_ccy":"11201.559","vol_ccy_quote":"28015786.11142","confirm":1},{"ts":1789353600000,"open":"2500.31","high":"2503.65","low":"2499.06","close":"2502.87","volume":"53754.97","vol_ccy":"5375.497","vol_ccy_quote":"13445157.15099","confirm":1},{"ts":1789353900000,"open":"2502.86","high":"2510.56","low":"2502.86","close":"2507.73","volume":"132071.71","vol_ccy":"13207.171","vol_ccy_quote":"33116223.47799","confirm":1},{"ts":1789354200000,"open":"2507.73","high":"2512.54","low":"2506.92","close":"2511.02","volume":"148526.06","vol_ccy":"14852.606","vol_ccy_quote":"37283923.32259","confirm":1},{"ts":1789354500000,"open":"2511.01","high":"2511.67","low":"2508.35","close":"2509.78","volume":"57529.92","vol_ccy":"5752.992","vol_ccy_quote":"14438760.81023","confirm":1},{"ts":1789354800000,"open":"2509.78","high":"2513.6","low":"2509.62","close":"2510.43","volume":"81197.68","vol_ccy":"8119.768","vol_ccy_quote":"20394885.26779","confirm":1},{"ts":1789355100000,"open":"2510.43","high":"2518.57","low":"2510.08","close":"2517.87","volume":"243348.86","vol_ccy":"24334.886","vol_ccy_quote":"61217394.77458","confirm":1},{"ts":1789355400000,"open":"2517.87","high":"2518.9","low":"2515.34","close":"2516.88","volume":"144475.79","vol_ccy":"14447.579","vol_ccy_quote":"36366834.9537","confirm":1},{"ts":1789355700000,"open":"2516.87","high":"2518.21","low":"2513.81","close":"2514.91","volume":"107780.96","vol_ccy":"10778.096","vol_ccy_quote":"27113096.21074","confirm":1},{"ts":1789356000000,"open":"2514.92","high":"2518.44","low":"2514.83","close":"2515.88","volume":"75050.46","vol_ccy":"7505.046","vol_ccy_quote":"18885382.92334","confirm":1},{"ts":1789356300000,"open":"2515.89","high":"2517.82","low":"2515.07","close":"2515.11","volume":"70129.59","vol_ccy":"7012.959","vol_ccy_quote":"17644970.71121","confirm":1},{"ts":1789356600000,"open":"2515.12","high":"2515.12","low":"2510.32","close":"2510.54","volume":"127638.48","vol_ccy":"12763.848","vol_ccy_quote":"32065259.375","confirm":1},{"ts":1789356900000,"open":"2510.55","high":"2513.34","low":"2508.74","close":"2509.2","volume":"102703.93","vol_ccy":"10270.393","vol_ccy_quote":"25787894.93031","confirm":1},{"ts":1789357200000,"open":"2509.19","high":"2509.2","low":"2506.01","close":"2508.43","volume":"93379.63","vol_ccy":"9337.963","vol_ccy_quote":"23413826.50287","confirm":1},{"ts":1789357500000,"open":"2508.44","high":"2510.37","low":"2508.44","close":"2509.77","volume":"42479.6","vol_ccy":"4247.96","vol_ccy_quote":"10660180.48644","confirm":1},{"ts":1789357800000,"open":"2509.77","high":"2511.59","low":"2508.16","close":"2511.58","volume":"55836.3","vol_ccy":"5583.63","vol_ccy_quote":"14014552.46648","confirm":1},{"ts":1789358100000,"open":"2511.58","high":"2511.9","low":"2510","close":"2511.83","volume":"34041.04","vol_ccy":"3404.104","vol_ccy_quote":"8547629.57133","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2513.76","low":"2510.43","close":"2510.98","volume":"60517.97","vol_ccy":"6051.797","vol_ccy_quote":"15202248.09473","confirm":1},{"ts":1789358700000,"open":"2510.99","high":"2514.3","low":"2510.6","close":"2513","volume":"62757.36","vol_ccy":"6275.736","vol_ccy_quote":"15770191.72909","confirm":1},{"ts":1789359000000,"open":"2513","high":"2513.47","low":"2510.19","close":"2510.87","volume":"28332.31","vol_ccy":"2833.231","vol_ccy_quote":"7116033.92153","confirm":1},{"ts":1789359300000,"open":"2510.87","high":"2512.36","low":"2509.9","close":"2510.68","volume":"28151.48","vol_ccy":"2815.148","vol_ccy_quote":"7068248.20455","confirm":1},{"ts":1789359600000,"open":"2510.69","high":"2517.07","low":"2510.69","close":"2515.93","volume":"70421.15","vol_ccy":"7042.115","vol_ccy_quote":"17711544.39471","confirm":1},{"ts":1789359900000,"open":"2515.93","high":"2516","low":"2513","close":"2513","volume":"43044.09","vol_ccy":"4304.409","vol_ccy_quote":"10824614.9914","confirm":1},{"ts":1789360200000,"open":"2513","high":"2514.17","low":"2510.66","close":"2513.24","volume":"48946.48","vol_ccy":"4894.648","vol_ccy_quote":"12295686.26098","confirm":1},{"ts":1789360500000,"open":"2513.24","high":"2514.65","low":"2513","close":"2514.49","volume":"26867.25","vol_ccy":"2686.725","vol_ccy_quote":"6754198.98833","confirm":1},{"ts":1789360800000,"open":"2514.49","high":"2516.1","low":"2514.33","close":"2514.98","volume":"54090.91","vol_ccy":"5409.091","vol_ccy_quote":"13605072.2304","confirm":1},{"ts":1789361100000,"open":"2514.98","high":"2516.82","low":"2514","close":"2515.66","volume":"50247.19","vol_ccy":"5024.719","vol_ccy_quote":"12640722.25699","confirm":1},{"ts":1789361400000,"open":"2515.66","high":"2515.86","low":"2513.47","close":"2513.66","volume":"15622.5","vol_ccy":"1562.25","vol_ccy_quote":"3928237.11851","confirm":1},{"ts":1789361700000,"open":"2513.66","high":"2514.3","low":"2511.73","close":"2513.62","volume":"34329.44","vol_ccy":"3432.944","vol_ccy_quote":"8626127.83514","confirm":1},{"ts":1789362000000,"open":"2513.62","high":"2514.63","low":"2511.74","close":"2512.49","volume":"31022.07","vol_ccy":"3102.207","vol_ccy_quote":"7796296.09133","confirm":1},{"ts":1789362300000,"open":"2512.49","high":"2513.95","low":"2511.27","close":"2511.27","volume":"20408.29","vol_ccy":"2040.829","vol_ccy_quote":"5127943.39822","confirm":1},{"ts":1789362600000,"open":"2511.27","high":"2514","low":"2510.1","close":"2513.95","volume":"30995","vol_ccy":"3099.5","vol_ccy_quote":"7783406.24927","confirm":1},{"ts":1789362900000,"open":"2513.95","high":"2513.99","low":"2510.51","close":"2511.89","volume":"26852.56","vol_ccy":"2685.256","vol_ccy_quote":"6744171.02573","confirm":1},{"ts":1789363200000,"open":"2511.89","high":"2511.93","low":"2510.25","close":"2510.69","volume":"13898.29","vol_ccy":"1389.829","vol_ccy_quote":"3490277.8158","confirm":1},{"ts":1789363500000,"open":"2510.69","high":"2510.69","low":"2509.71","close":"2510.18","volume":"32505.89","vol_ccy":"3250.589","vol_ccy_quote":"8159084.05978","confirm":1},{"ts":1789363800000,"open":"2510.17","high":"2511.08","low":"2509.3","close":"2509.69","volume":"30968.26","vol_ccy":"3096.826","vol_ccy_quote":"7774025.2526","confirm":1},{"ts":1789364100000,"open":"2509.7","high":"2514.96","low":"2509.48","close":"2514.29","volume":"64043.73","vol_ccy":"6404.373","vol_ccy_quote":"16090545.38382","confirm":1},{"ts":1789364400000,"open":"2514.3","high":"2514.7","low":"2511.37","close":"2513.2","volume":"30432.26","vol_ccy":"3043.226","vol_ccy_quote":"7649547.15124","confirm":1},{"ts":1789364700000,"open":"2513.21","high":"2513.57","low":"2510.73","close":"2510.74","volume":"22930.78","vol_ccy":"2293.078","vol_ccy_quote":"5760707.8839","confirm":1},{"ts":1789365000000,"open":"2510.73","high":"2512.38","low":"2509.6","close":"2512.38","volume":"27461.13","vol_ccy":"2746.113","vol_ccy_quote":"6894478.41225","confirm":1},{"ts":1789365300000,"open":"2512.38","high":"2515.24","low":"2512.38","close":"2515.24","volume":"39641.54","vol_ccy":"3964.154","vol_ccy_quote":"9966163.17666","confirm":1},{"ts":1789365600000,"open":"2515.24","high":"2523","low":"2514.06","close":"2521.25","volume":"221953.16","vol_ccy":"22195.316","vol_ccy_quote":"55921015.20812","confirm":1},{"ts":1789365900000,"open":"2521.24","high":"2527.59","low":"2520.21","close":"2521.85","volume":"270424.9","vol_ccy":"27042.49","vol_ccy_quote":"68251244.40535","confirm":1},{"ts":1789366200000,"open":"2521.84","high":"2525.7","low":"2520.83","close":"2521.52","volume":"87006.69","vol_ccy":"8700.669","vol_ccy_quote":"21954353.88327","confirm":1},{"ts":1789366500000,"open":"2521.51","high":"2522.66","low":"2519.62","close":"2520.06","volume":"71812.39","vol_ccy":"7181.239","vol_ccy_quote":"18105547.44882","confirm":1},{"ts":1789366800000,"open":"2520.06","high":"2520.37","low":"2516.89","close":"2517.35","volume":"71550.65","vol_ccy":"7155.065","vol_ccy_quote":"18019074.38099","confirm":1},{"ts":1789367100000,"open":"2517.34","high":"2517.47","low":"2513.13","close":"2513.3","volume":"67597.08","vol_ccy":"6759.708","vol_ccy_quote":"17005258.6712","confirm":1},{"ts":1789367400000,"open":"2513.3","high":"2513.66","low":"2506.2","close":"2511.15","volume":"189525.59","vol_ccy":"18952.559","vol_ccy_quote":"47567142.15646","confirm":1},{"ts":1789367700000,"open":"2511.16","high":"2513.14","low":"2510.9","close":"2513.14","volume":"52329.19","vol_ccy":"5232.919","vol_ccy_quote":"13145819.28986","confirm":1},{"ts":1789368000000,"open":"2513.13","high":"2521.78","low":"2513.13","close":"2519.81","volume":"160174.7","vol_ccy":"16017.47","vol_ccy_quote":"40335669.59374","confirm":1},{"ts":1789368300000,"open":"2519.8","high":"2519.95","low":"2516.25","close":"2516.66","volume":"99727.72","vol_ccy":"9972.772","vol_ccy_quote":"25113081.74786","confirm":1},{"ts":1789368600000,"open":"2516.65","high":"2517","low":"2514.31","close":"2515.17","volume":"34327.35","vol_ccy":"3432.735","vol_ccy_quote":"8634467.30939","confirm":1},{"ts":1789368900000,"open":"2515.16","high":"2515.61","low":"2513.33","close":"2513.38","volume":"30287.49","vol_ccy":"3028.749","vol_ccy_quote":"7614481.5071","confirm":1},{"ts":1789369200000,"open":"2513.38","high":"2516.65","low":"2509.9","close":"2516.64","volume":"69949.45","vol_ccy":"6994.945","vol_ccy_quote":"17576494.62744","confirm":1},{"ts":1789369500000,"open":"2516.64","high":"2518.22","low":"2515.55","close":"2516.99","volume":"32524.3","vol_ccy":"3252.43","vol_ccy_quote":"8186422.18978","confirm":1},{"ts":1789369800000,"open":"2516.98","high":"2518.55","low":"2516.01","close":"2518.54","volume":"25884.91","vol_ccy":"2588.491","vol_ccy_quote":"6516253.71265","confirm":1},{"ts":1789370100000,"open":"2518.54","high":"2522.66","low":"2517.75","close":"2520.99","volume":"76292.55","vol_ccy":"7629.255","vol_ccy_quote":"19229449.79662","confirm":1},{"ts":1789370400000,"open":"2520.99","high":"2521","low":"2519.36","close":"2519.95","volume":"37292.91","vol_ccy":"3729.291","vol_ccy_quote":"9398250.9617","confirm":1},{"ts":1789370700000,"open":"2519.95","high":"2520.77","low":"2518.82","close":"2518.99","volume":"34499.26","vol_ccy":"3449.926","vol_ccy_quote":"8693382.55476","confirm":1},{"ts":1789371000000,"open":"2518.99","high":"2519","low":"2517.05","close":"2517.71","volume":"42701.19","vol_ccy":"4270.119","vol_ccy_quote":"10752690.79715","confirm":1},{"ts":1789371300000,"open":"2517.71","high":"2520.5","low":"2517.7","close":"2520","volume":"31565.33","vol_ccy":"3156.533","vol_ccy_quote":"7953295.81488","confirm":1},{"ts":1789371600000,"open":"2520.01","high":"2525.78","low":"2520","close":"2523.9","volume":"131065.61","vol_ccy":"13106.561","vol_ccy_quote":"33070302.94958","confirm":1},{"ts":1789371900000,"open":"2523.91","high":"2523.92","low":"2520.5","close":"2521.44","volume":"74530.19","vol_ccy":"7453.019","vol_ccy_quote":"18798052.92317","confirm":1},{"ts":1789372200000,"open":"2521.44","high":"2521.59","low":"2519.05","close":"2519.85","volume":"31342.66","vol_ccy":"3134.266","vol_ccy_quote":"7899241.50801","confirm":1},{"ts":1789372500000,"open":"2519.84","high":"2521.72","low":"2519.49","close":"2521.69","volume":"32788.6","vol_ccy":"3278.86","vol_ccy_quote":"8264937.0355","confirm":1},{"ts":1789372800000,"open":"2521.7","high":"2523.06","low":"2515.5","close":"2515.59","volume":"91560.89","vol_ccy":"9156.089","vol_ccy_quote":"23071214.15998","confirm":1},{"ts":1789373100000,"open":"2515.6","high":"2521.78","low":"2514.81","close":"2521.76","volume":"86815.71","vol_ccy":"8681.571","vol_ccy_quote":"21865600.1796","confirm":1},{"ts":1789373400000,"open":"2521.75","high":"2528.74","low":"2520.29","close":"2520.33","volume":"240144.48","vol_ccy":"24014.448","vol_ccy_quote":"60617238.68481","confirm":1},{"ts":1789373700000,"open":"2520.33","high":"2521.4","low":"2517.75","close":"2519.5","volume":"65797.61","vol_ccy":"6579.761","vol_ccy_quote":"16574637.53037","confirm":1},{"ts":1789374000000,"open":"2519.49","high":"2526.92","low":"2519.44","close":"2526.91","volume":"72185.26","vol_ccy":"7218.526","vol_ccy_quote":"18214422.59127","confirm":1},{"ts":1789374300000,"open":"2526.9","high":"2532.6","low":"2520.66","close":"2520.67","volume":"263289.02","vol_ccy":"26328.902","vol_ccy_quote":"66555836.52487","confirm":1},{"ts":1789374600000,"open":"2520.66","high":"2522.64","low":"2518.59","close":"2519.13","volume":"81832.97","vol_ccy":"8183.297","vol_ccy_quote":"20624872.72388","confirm":1},{"ts":1789374900000,"open":"2519.13","high":"2521.81","low":"2518.94","close":"2521.81","volume":"27345.34","vol_ccy":"2734.534","vol_ccy_quote":"6891146.57235","confirm":1},{"ts":1789375200000,"open":"2521.82","high":"2523.86","low":"2520.5","close":"2521","volume":"27794.52","vol_ccy":"2779.452","vol_ccy_quote":"7010820.11203","confirm":1},{"ts":1789375500000,"open":"2520.99","high":"2521.24","low":"2516","close":"2516.77","volume":"53496.36","vol_ccy":"5349.636","vol_ccy_quote":"13469677.33983","confirm":1},{"ts":1789375800000,"open":"2516.78","high":"2517.83","low":"2515.13","close":"2515.16","volume":"49898.24","vol_ccy":"4989.824","vol_ccy_quote":"12556035.20923","confirm":1},{"ts":1789376100000,"open":"2515.16","high":"2517.96","low":"2515.16","close":"2517.51","volume":"30840.39","vol_ccy":"3084.039","vol_ccy_quote":"7761278.07955","confirm":1},{"ts":1789376400000,"open":"2517.5","high":"2519.32","low":"2516.64","close":"2517.74","volume":"41198.08","vol_ccy":"4119.808","vol_ccy_quote":"10373677.57794","confirm":1},{"ts":1789376700000,"open":"2517.73","high":"2518.94","low":"2514.03","close":"2517.49","volume":"68015.55","vol_ccy":"6801.555","vol_ccy_quote":"17116120.17365","confirm":1},{"ts":1789377000000,"open":"2517.5","high":"2518.82","low":"2513.09","close":"2514.01","volume":"42488.5","vol_ccy":"4248.85","vol_ccy_quote":"10685580.842","confirm":1},{"ts":1789377300000,"open":"2514","high":"2514.65","low":"2510.37","close":"2513.2","volume":"96579.5","vol_ccy":"9657.95","vol_ccy_quote":"24266895.56488","confirm":1},{"ts":1789377600000,"open":"2513.19","high":"2515.37","low":"2510.21","close":"2511.47","volume":"89022.59","vol_ccy":"8902.259","vol_ccy_quote":"22364397.79555","confirm":1},{"ts":1789377900000,"open":"2511.47","high":"2518.52","low":"2510.1","close":"2518.29","volume":"96427.91","vol_ccy":"9642.791","vol_ccy_quote":"24232582.35372","confirm":1},{"ts":1789378200000,"open":"2518.29","high":"2524.9","low":"2518.11","close":"2520.45","volume":"137269.03","vol_ccy":"13726.903","vol_ccy_quote":"34610637.33423","confirm":1},{"ts":1789378500000,"open":"2520.46","high":"2520.71","low":"2517.59","close":"2518.38","volume":"43467.03","vol_ccy":"4346.703","vol_ccy_quote":"10948777.56509","confirm":1},{"ts":1789378800000,"open":"2518.37","high":"2522.74","low":"2517.72","close":"2520.72","volume":"55473.11","vol_ccy":"5547.311","vol_ccy_quote":"13984248.97841","confirm":1},{"ts":1789379100000,"open":"2520.72","high":"2525.96","low":"2520.54","close":"2524.31","volume":"84366.13","vol_ccy":"8436.613","vol_ccy_quote":"21288575.31242","confirm":1},{"ts":1789379400000,"open":"2524.31","high":"2534","low":"2524.24","close":"2529.74","volume":"348298.92","vol_ccy":"34829.892","vol_ccy_quote":"88115993.14545","confirm":1},{"ts":1789379700000,"open":"2529.75","high":"2530.92","low":"2521.49","close":"2522.85","volume":"138821.14","vol_ccy":"13882.114","vol_ccy_quote":"35070060.49765","confirm":1},{"ts":1789380000000,"open":"2522.84","high":"2524.18","low":"2519.51","close":"2523","volume":"94139.74","vol_ccy":"9413.974","vol_ccy_quote":"23741363.50764","confirm":1},{"ts":1789380300000,"open":"2523.01","high":"2523.82","low":"2518.8","close":"2519.23","volume":"80016.87","vol_ccy":"8001.687","vol_ccy_quote":"20166865.71361","confirm":1},{"ts":1789380600000,"open":"2519.22","high":"2519.99","low":"2517.46","close":"2518.89","volume":"53406.67","vol_ccy":"5340.667","vol_ccy_quote":"13451850.33131","confirm":1},{"ts":1789380900000,"open":"2518.89","high":"2519.68","low":"2514.92","close":"2516.59","volume":"63773.98","vol_ccy":"6377.398","vol_ccy_quote":"16050242.92907","confirm":1},{"ts":1789381200000,"open":"2516.6","high":"2518.36","low":"2515.6","close":"2516.27","volume":"30040.75","vol_ccy":"3004.075","vol_ccy_quote":"7560873.73137","confirm":1},{"ts":1789381500000,"open":"2516.28","high":"2516.71","low":"2515.19","close":"2516.18","volume":"30047.62","vol_ccy":"3004.762","vol_ccy_quote":"7559330.54784","confirm":1},{"ts":1789381800000,"open":"2516.17","high":"2516.41","low":"2514.85","close":"2514.94","volume":"38225.01","vol_ccy":"3822.501","vol_ccy_quote":"9615724.20979","confirm":1},{"ts":1789382100000,"open":"2514.93","high":"2517.45","low":"2514.58","close":"2515.31","volume":"61190.17","vol_ccy":"6119.017","vol_ccy_quote":"15397408.52151","confirm":1},{"ts":1789382400000,"open":"2515.3","high":"2517.46","low":"2514.8","close":"2516.02","volume":"47225.75","vol_ccy":"4722.575","vol_ccy_quote":"11881925.78656","confirm":1},{"ts":1789382700000,"open":"2516.02","high":"2518.28","low":"2516.01","close":"2517.9","volume":"25085.51","vol_ccy":"2508.551","vol_ccy_quote":"6314361.66017","confirm":1},{"ts":1789383000000,"open":"2517.9","high":"2518.4","low":"2512.5","close":"2513.87","volume":"97070.38","vol_ccy":"9707.038","vol_ccy_quote":"24411327.87124","confirm":1},{"ts":1789383300000,"open":"2513.87","high":"2514.73","low":"2512.2","close":"2512.21","volume":"31597.35","vol_ccy":"3159.735","vol_ccy_quote":"7940953.72225","confirm":1},{"ts":1789383600000,"open":"2512.21","high":"2514.2","low":"2507.21","close":"2511.44","volume":"148845.09","vol_ccy":"14884.509","vol_ccy_quote":"37363311.3449","confirm":1},{"ts":1789383900000,"open":"2511.45","high":"2511.45","low":"2506.36","close":"2510.53","volume":"108911.97","vol_ccy":"10891.197","vol_ccy_quote":"27319103.05961","confirm":1},{"ts":1789384200000,"open":"2510.53","high":"2512.84","low":"2510.3","close":"2510.81","volume":"45071.62","vol_ccy":"4507.162","vol_ccy_quote":"11320533.71902","confirm":1},{"ts":1789384500000,"open":"2510.81","high":"2512.41","low":"2510.5","close":"2511.52","volume":"40914.89","vol_ccy":"4091.489","vol_ccy_quote":"10276357.25325","confirm":1},{"ts":1789384800000,"open":"2511.52","high":"2514.27","low":"2511.51","close":"2514.27","volume":"29975.46","vol_ccy":"2997.546","vol_ccy_quote":"7532933.06938","confirm":1},{"ts":1789385100000,"open":"2514.27","high":"2515.29","low":"2513.29","close":"2514.7","volume":"32516.47","vol_ccy":"3251.647","vol_ccy_quote":"8176011.41973","confirm":1},{"ts":1789385400000,"open":"2514.7","high":"2515.82","low":"2509.55","close":"2510.72","volume":"56010.74","vol_ccy":"5601.074","vol_ccy_quote":"14074089.9022","confirm":1},{"ts":1789385700000,"open":"2510.72","high":"2513.47","low":"2509.71","close":"2511.8","volume":"52422.72","vol_ccy":"5242.272","vol_ccy_quote":"13166969.79453","confirm":1},{"ts":1789386000000,"open":"2511.8","high":"2513.4","low":"2511.47","close":"2511.79","volume":"12310.95","vol_ccy":"1231.095","vol_ccy_quote":"3092641.67611","confirm":1},{"ts":1789386300000,"open":"2511.78","high":"2511.79","low":"2510.48","close":"2511.07","volume":"14004.87","vol_ccy":"1400.487","vol_ccy_quote":"3516940.59083","confirm":1},{"ts":1789386600000,"open":"2511.07","high":"2511.08","low":"2503.76","close":"2506.61","volume":"126000.34","vol_ccy":"12600.034","vol_ccy_quote":"31584097.49804","confirm":1},{"ts":1789386900000,"open":"2506.61","high":"2508.36","low":"2506.6","close":"2508.2","volume":"37662.89","vol_ccy":"3766.289","vol_ccy_quote":"9443135.92283","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2509.85","low":"2505.5","close":"2508.2","volume":"63458.49","vol_ccy":"6345.849","vol_ccy_quote":"15914097.72723","confirm":1},{"ts":1789387500000,"open":"2508.21","high":"2511.07","low":"2508.21","close":"2509.94","volume":"39639.32","vol_ccy":"3963.932","vol_ccy_quote":"9948191.82009","confirm":1},{"ts":1789387800000,"open":"2509.93","high":"2511.5","low":"2509.48","close":"2510.86","volume":"40258.38","vol_ccy":"4025.838","vol_ccy_quote":"10108416.52539","confirm":1},{"ts":1789388100000,"open":"2510.85","high":"2514.51","low":"2510.17","close":"2513.68","volume":"56908.13","vol_ccy":"5690.813","vol_ccy_quote":"14299421.54703","confirm":1},{"ts":1789388400000,"open":"2513.68","high":"2514.27","low":"2510.4","close":"2514.24","volume":"48984.42","vol_ccy":"4898.442","vol_ccy_quote":"12309978.1887","confirm":1},{"ts":1789388700000,"open":"2514.23","high":"2514.89","low":"2511.01","close":"2514.64","volume":"35507.75","vol_ccy":"3550.775","vol_ccy_quote":"8922468.60825","confirm":1},{"ts":1789389000000,"open":"2514.64","high":"2517.84","low":"2513.47","close":"2515.33","volume":"99712.16","vol_ccy":"9971.216","vol_ccy_quote":"25087697.8766","confirm":1},{"ts":1789389300000,"open":"2515.33","high":"2515.33","low":"2504.58","close":"2510.5","volume":"199539.28","vol_ccy":"19953.928","vol_ccy_quote":"50049698.00503","confirm":1},{"ts":1789389600000,"open":"2510.51","high":"2513.2","low":"2505.65","close":"2511.26","volume":"73279.95","vol_ccy":"7327.995","vol_ccy_quote":"18391013.53749","confirm":1},{"ts":1789389900000,"open":"2511.26","high":"2512.87","low":"2507.2","close":"2507.7","volume":"48893.3","vol_ccy":"4889.33","vol_ccy_quote":"12268252.12309","confirm":1},{"ts":1789390200000,"open":"2507.7","high":"2508.35","low":"2502.08","close":"2502.93","volume":"129297.4","vol_ccy":"12929.74","vol_ccy_quote":"32383642.5804","confirm":1},{"ts":1789390500000,"open":"2502.94","high":"2505.36","low":"2502.06","close":"2504.57","volume":"127537.94","vol_ccy":"12753.794","vol_ccy_quote":"31931938.25388","confirm":1},{"ts":1789390800000,"open":"2504.57","high":"2504.57","low":"2495","close":"2496.71","volume":"344770.68","vol_ccy":"34477.068","vol_ccy_quote":"86175535.64692","confirm":1},{"ts":1789391100000,"open":"2496.7","high":"2498.76","low":"2486.88","close":"2492.68","volume":"435677.71","vol_ccy":"43567.771","vol_ccy_quote":"108537122.82841","confirm":1},{"ts":1789391400000,"open":"2492.68","high":"2500.84","low":"2492.68","close":"2497.93","volume":"238499.75","vol_ccy":"23849.975","vol_ccy_quote":"59551977.35862","confirm":1},{"ts":1789391700000,"open":"2497.94","high":"2503.91","low":"2497.93","close":"2499.57","volume":"142973.54","vol_ccy":"14297.354","vol_ccy_quote":"35761066.22076","confirm":1},{"ts":1789392000000,"open":"2499.58","high":"2501.68","low":"2499.07","close":"2499.22","volume":"44942.58","vol_ccy":"4494.258","vol_ccy_quote":"11236624.8724","confirm":1},{"ts":1789392300000,"open":"2499.22","high":"2503.3","low":"2498.68","close":"2503.02","volume":"68552.27","vol_ccy":"6855.227","vol_ccy_quote":"17146998.25111","confirm":1},{"ts":1789392600000,"open":"2503.03","high":"2516.78","low":"2502","close":"2514.82","volume":"525379.35","vol_ccy":"52537.935","vol_ccy_quote":"131895327.26509","confirm":1},{"ts":1789392900000,"open":"2514.82","high":"2515.45","low":"2494.15","close":"2504.37","volume":"521892","vol_ccy":"52189.2","vol_ccy_quote":"130759916.1057","confirm":1},{"ts":1789393200000,"open":"2504.37","high":"2508.32","low":"2498.35","close":"2507.43","volume":"161906.17","vol_ccy":"16190.617","vol_ccy_quote":"40531919.30457","confirm":1},{"ts":1789393500000,"open":"2507.43","high":"2515.38","low":"2506.2","close":"2514.41","volume":"187610.17","vol_ccy":"18761.017","vol_ccy_quote":"47117857.75297","confirm":1},{"ts":1789393800000,"open":"2514.4","high":"2515.25","low":"2503","close":"2503.69","volume":"171247.2","vol_ccy":"17124.72","vol_ccy_quote":"42938275.68092","confirm":1},{"ts":1789394100000,"open":"2503.68","high":"2505.2","low":"2495.11","close":"2499.52","volume":"216171.17","vol_ccy":"21617.117","vol_ccy_quote":"54032591.68372","confirm":1},{"ts":1789394400000,"open":"2499.52","high":"2511.55","low":"2498.82","close":"2510.07","volume":"201995","vol_ccy":"20199.5","vol_ccy_quote":"50611814.14759","confirm":1},{"ts":1789394700000,"open":"2510.05","high":"2510.05","low":"2505","close":"2505","volume":"86963.58","vol_ccy":"8696.358","vol_ccy_quote":"21802608.72903","confirm":1},{"ts":1789395000000,"open":"2505.01","high":"2513.97","low":"2505.01","close":"2512.83","volume":"151782.36","vol_ccy":"15178.236","vol_ccy_quote":"38119158.35084","confirm":1},{"ts":1789395300000,"open":"2512.82","high":"2515.18","low":"2508.83","close":"2514.49","volume":"158444.54","vol_ccy":"15844.454","vol_ccy_quote":"39824350.81905","confirm":1},{"ts":1789395600000,"open":"2514.49","high":"2514.49","low":"2499.24","close":"2499.46","volume":"153218.59","vol_ccy":"15321.859","vol_ccy_quote":"38380287.64418","confirm":1},{"ts":1789395900000,"open":"2499.45","high":"2506.17","low":"2493.26","close":"2503.81","volume":"245025.35","vol_ccy":"24502.535","vol_ccy_quote":"61242045.23674","confirm":1},{"ts":1789396200000,"open":"2503.82","high":"2511.86","low":"2503.11","close":"2509.28","volume":"160055.2","vol_ccy":"16005.52","vol_ccy_quote":"40159802.31775","confirm":1},{"ts":1789396500000,"open":"2509.28","high":"2509.29","low":"2498","close":"2499.36","volume":"147179.14","vol_ccy":"14717.914","vol_ccy_quote":"36824279.84677","confirm":1},{"ts":1789396800000,"open":"2499.35","high":"2500.38","low":"2494.77","close":"2498.99","volume":"247995.84","vol_ccy":"24799.584","vol_ccy_quote":"61930782.84015","confirm":1},{"ts":1789397100000,"open":"2498.99","high":"2507.81","low":"2498.99","close":"2507.8","volume":"158101.04","vol_ccy":"15810.104","vol_ccy_quote":"39592024.46436","confirm":1},{"ts":1789397400000,"open":"2507.79","high":"2508.24","low":"2499.04","close":"2504.91","volume":"139198.18","vol_ccy":"13919.818","vol_ccy_quote":"34831999.93094","confirm":1},{"ts":1789397700000,"open":"2504.9","high":"2504.91","low":"2498.37","close":"2500.54","volume":"82525.84","vol_ccy":"8252.584","vol_ccy_quote":"20632216.3712","confirm":1},{"ts":1789398000000,"open":"2500.54","high":"2502.16","low":"2495.04","close":"2497.64","volume":"143873.61","vol_ccy":"14387.361","vol_ccy_quote":"35943033.98999","confirm":1},{"ts":1789398300000,"open":"2497.63","high":"2508.51","low":"2496.83","close":"2504.25","volume":"204834.57","vol_ccy":"20483.457","vol_ccy_quote":"51310260.91257","confirm":1},{"ts":1789398600000,"open":"2504.26","high":"2505.73","low":"2500.92","close":"2503.28","volume":"38831.95","vol_ccy":"3883.195","vol_ccy_quote":"9720911.40387","confirm":1},{"ts":1789398900000,"open":"2503.27","high":"2507.27","low":"2501.36","close":"2505.72","volume":"41359.82","vol_ccy":"4135.982","vol_ccy_quote":"10358516.48372","confirm":1},{"ts":1789399200000,"open":"2505.73","high":"2505.73","low":"2501","close":"2503.23","volume":"33207.51","vol_ccy":"3320.751","vol_ccy_quote":"8312081.95653","confirm":1},{"ts":1789399500000,"open":"2503.24","high":"2504.13","low":"2498.03","close":"2499.71","volume":"41839.55","vol_ccy":"4183.955","vol_ccy_quote":"10461729.7382","confirm":1},{"ts":1789399800000,"open":"2499.71","high":"2508.4","low":"2497.51","close":"2505.8","volume":"136158.38","vol_ccy":"13615.838","vol_ccy_quote":"34084334.07967","confirm":1},{"ts":1789400100000,"open":"2505.81","high":"2506.38","low":"2499.5","close":"2504.9","volume":"68930.02","vol_ccy":"6893.002","vol_ccy_quote":"17257759.43966","confirm":1},{"ts":1789400400000,"open":"2504.91","high":"2512","low":"2504.01","close":"2509.13","volume":"149989.63","vol_ccy":"14998.963","vol_ccy_quote":"37630176.8073","confirm":1},{"ts":1789400700000,"open":"2509.13","high":"2509.53","low":"2502.72","close":"2506.05","volume":"58405.94","vol_ccy":"5840.594","vol_ccy_quote":"14634230.28826","confirm":1},{"ts":1789401000000,"open":"2506.05","high":"2510","low":"2505.18","close":"2507.88","volume":"61772.06","vol_ccy":"6177.206","vol_ccy_quote":"15490545.47584","confirm":1},{"ts":1789401300000,"open":"2507.87","high":"2509.27","low":"2506.5","close":"2507.18","volume":"34187.32","vol_ccy":"3418.732","vol_ccy_quote":"8573186.00209","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2509.06","low":"2503.01","close":"2503.18","volume":"55445.17","vol_ccy":"5544.517","vol_ccy_quote":"13890607.69783","confirm":1},{"ts":1789401900000,"open":"2503.17","high":"2505.97","low":"2503.17","close":"2505.97","volume":"26162.17","vol_ccy":"2616.217","vol_ccy_quote":"6552149.9564","confirm":1},{"ts":1789402200000,"open":"2505.97","high":"2508.38","low":"2505.92","close":"2506.68","volume":"24767.27","vol_ccy":"2476.727","vol_ccy_quote":"6210311.14708","confirm":1},{"ts":1789402500000,"open":"2506.67","high":"2529.37","low":"2506.67","close":"2522.38","volume":"498028.12","vol_ccy":"49802.812","vol_ccy_quote":"125483559.28793","confirm":1},{"ts":1789402800000,"open":"2522.39","high":"2531.92","low":"2518.64","close":"2526.45","volume":"356933.36","vol_ccy":"35693.336","vol_ccy_quote":"90128783.11588","confirm":1},{"ts":1789403100000,"open":"2526.45","high":"2526.55","low":"2517.2","close":"2520.46","volume":"178686.07","vol_ccy":"17868.607","vol_ccy_quote":"45056882.64213","confirm":1},{"ts":1789403400000,"open":"2520.45","high":"2525.64","low":"2520.45","close":"2521.18","volume":"92036.14","vol_ccy":"9203.614","vol_ccy_quote":"23220718.6949","confirm":1},{"ts":1789403700000,"open":"2521.19","high":"2523.6","low":"2519.52","close":"2522.35","volume":"90596.5","vol_ccy":"9059.65","vol_ccy_quote":"22841716.67752","confirm":1},{"ts":1789404000000,"open":"2522.35","high":"2522.85","low":"2520.06","close":"2521.28","volume":"41388.77","vol_ccy":"4138.877","vol_ccy_quote":"10436982.24577","confirm":1},{"ts":1789404300000,"open":"2521.28","high":"2531.46","low":"2521.28","close":"2530.83","volume":"197091.02","vol_ccy":"19709.102","vol_ccy_quote":"49834736.75643","confirm":1},{"ts":1789404600000,"open":"2530.84","high":"2537.51","low":"2528.77","close":"2532.96","volume":"319968.72","vol_ccy":"31996.872","vol_ccy_quote":"81074485.63838","confirm":1},{"ts":1789404900000,"open":"2532.96","high":"2533.44","low":"2526.81","close":"2527.99","volume":"81133.96","vol_ccy":"8113.396","vol_ccy_quote":"20526121.10997","confirm":1},{"ts":1789405200000,"open":"2528","high":"2528.5","low":"2525.13","close":"2526.25","volume":"72777.96","vol_ccy":"7277.796","vol_ccy_quote":"18386689.57309","confirm":1},{"ts":1789405500000,"open":"2526.24","high":"2528.55","low":"2524.08","close":"2525.38","volume":"67317","vol_ccy":"6731.7","vol_ccy_quote":"17002350.10662","confirm":1},{"ts":1789405800000,"open":"2525.38","high":"2532.3","low":"2525.38","close":"2531.76","volume":"91859.7","vol_ccy":"9185.97","vol_ccy_quote":"23235471.14101","confirm":1},{"ts":1789406100000,"open":"2531.76","high":"2533.87","low":"2528.1","close":"2529.55","volume":"86997.88","vol_ccy":"8699.788","vol_ccy_quote":"22018438.47634","confirm":1},{"ts":1789406400000,"open":"2529.55","high":"2534.5","low":"2529.2","close":"2532.66","volume":"87251.18","vol_ccy":"8725.118","vol_ccy_quote":"22091506.18599","confirm":1},{"ts":1789406700000,"open":"2532.66","high":"2532.88","low":"2528.56","close":"2529.07","volume":"59259.99","vol_ccy":"5925.999","vol_ccy_quote":"14992738.74009","confirm":1},{"ts":1789407000000,"open":"2529.08","high":"2529.45","low":"2521.37","close":"2522.9","volume":"172600.94","vol_ccy":"17260.094","vol_ccy_quote":"43575069.16141","confirm":1},{"ts":1789407300000,"open":"2522.91","high":"2527.26","low":"2522.9","close":"2524.1","volume":"61756.35","vol_ccy":"6175.635","vol_ccy_quote":"15595673.37462","confirm":1},{"ts":1789407600000,"open":"2524.1","high":"2526.37","low":"2522.87","close":"2525.36","volume":"36715.09","vol_ccy":"3671.509","vol_ccy_quote":"9269025.37424","confirm":1},{"ts":1789407900000,"open":"2525.36","high":"2530.89","low":"2525.21","close":"2529.47","volume":"58415.99","vol_ccy":"5841.599","vol_ccy_quote":"14768893.40758","confirm":1},{"ts":1789408200000,"open":"2529.47","high":"2532.35","low":"2527.16","close":"2532.13","volume":"59394.42","vol_ccy":"5939.442","vol_ccy_quote":"15024722.18766","confirm":1},{"ts":1789408500000,"open":"2532.12","high":"2534.52","low":"2530","close":"2532.25","volume":"58010.21","vol_ccy":"5801.021","vol_ccy_quote":"14689178.20664","confirm":1},{"ts":1789408800000,"open":"2532.25","high":"2534.07","low":"2530.27","close":"2532.87","volume":"70371.78","vol_ccy":"7037.178","vol_ccy_quote":"17819127.41345","confirm":1},{"ts":1789409100000,"open":"2532.87","high":"2535.83","low":"2530.39","close":"2534.27","volume":"56312.03","vol_ccy":"5631.203","vol_ccy_quote":"14270381.74638","confirm":1},{"ts":1789409400000,"open":"2534.26","high":"2534.74","low":"2529.29","close":"2529.72","volume":"36425.3","vol_ccy":"3642.53","vol_ccy_quote":"9221546.55989","confirm":1},{"ts":1789409700000,"open":"2529.73","high":"2535.41","low":"2528.5","close":"2535","volume":"85307.55","vol_ccy":"8530.755","vol_ccy_quote":"21597901.46292","confirm":1},{"ts":1789410000000,"open":"2535.01","high":"2538.75","low":"2533.57","close":"2536.32","volume":"162440.35","vol_ccy":"16244.035","vol_ccy_quote":"41206344.34347","confirm":1},{"ts":1789410300000,"open":"2536.3","high":"2538.46","low":"2532.3","close":"2538","volume":"74074.12","vol_ccy":"7407.412","vol_ccy_quote":"18784518.63905","confirm":1},{"ts":1789410600000,"open":"2538","high":"2542.48","low":"2537.14","close":"2541.49","volume":"217340.62","vol_ccy":"21734.062","vol_ccy_quote":"55199545.55023","confirm":1},{"ts":1789410900000,"open":"2541.5","high":"2541.6","low":"2538","close":"2538.68","volume":"79656.65","vol_ccy":"7965.665","vol_ccy_quote":"20229378.96378","confirm":1},{"ts":1789411200000,"open":"2538.68","high":"2541.06","low":"2533.03","close":"2537.95","volume":"91938.34","vol_ccy":"9193.834","vol_ccy_quote":"23328909.48966","confirm":1},{"ts":1789411500000,"open":"2537.95","high":"2543.62","low":"2537.87","close":"2540.46","volume":"89474.95","vol_ccy":"8947.495","vol_ccy_quote":"22739108.99712","confirm":1},{"ts":1789411800000,"open":"2540.46","high":"2541.84","low":"2535.32","close":"2536","volume":"69508.95","vol_ccy":"6950.895","vol_ccy_quote":"17647453.03686","confirm":1},{"ts":1789412100000,"open":"2536","high":"2538","low":"2535.6","close":"2537.35","volume":"81634.66","vol_ccy":"8163.466","vol_ccy_quote":"20711542.89607","confirm":1},{"ts":1789412400000,"open":"2537.36","high":"2537.6","low":"2532.89","close":"2533.54","volume":"124725.83","vol_ccy":"12472.583","vol_ccy_quote":"31624315.40312","confirm":1},{"ts":1789412700000,"open":"2533.54","high":"2536.99","low":"2533.33","close":"2533.93","volume":"74500.46","vol_ccy":"7450.046","vol_ccy_quote":"18884400.19225","confirm":1},{"ts":1789413000000,"open":"2533.92","high":"2538.78","low":"2533.68","close":"2537.4","volume":"45920.79","vol_ccy":"4592.079","vol_ccy_quote":"11644887.10749","confirm":1},{"ts":1789413300000,"open":"2537.41","high":"2542.9","low":"2536.69","close":"2542.9","volume":"163621.98","vol_ccy":"16362.198","vol_ccy_quote":"41549104.27174","confirm":1},{"ts":1789413600000,"open":"2542.89","high":"2546.99","low":"2540.4","close":"2544.44","volume":"240246.63","vol_ccy":"24024.663","vol_ccy_quote":"61118005.91412","confirm":1},{"ts":1789413900000,"open":"2544.45","high":"2549","low":"2542.22","close":"2543.69","volume":"232978.19","vol_ccy":"23297.819","vol_ccy_quote":"59318852.98601","confirm":1},{"ts":1789414200000,"open":"2543.7","high":"2544.79","low":"2539.78","close":"2542.71","volume":"79008.8","vol_ccy":"7900.88","vol_ccy_quote":"20085089.04528","confirm":1},{"ts":1789414500000,"open":"2542.71","high":"2542.71","low":"2535","close":"2535.9","volume":"79703.99","vol_ccy":"7970.399","vol_ccy_quote":"20226319.35469","confirm":1},{"ts":1789414800000,"open":"2535.9","high":"2543.33","low":"2535.9","close":"2543.08","volume":"98201.73","vol_ccy":"9820.173","vol_ccy_quote":"24944226.88779","confirm":1},{"ts":1789415100000,"open":"2543.08","high":"2544.68","low":"2541.69","close":"2542.88","volume":"82483.27","vol_ccy":"8248.327","vol_ccy_quote":"20976269.77394","confirm":1},{"ts":1789415400000,"open":"2542.88","high":"2543.14","low":"2540","close":"2540.73","volume":"29989.79","vol_ccy":"2998.979","vol_ccy_quote":"7622375.42355","confirm":1},{"ts":1789415700000,"open":"2540.74","high":"2540.74","low":"2537.82","close":"2538.61","volume":"62203.3","vol_ccy":"6220.33","vol_ccy_quote":"15793201.11519","confirm":1},{"ts":1789416000000,"open":"2538.62","high":"2542.31","low":"2538.61","close":"2541.97","volume":"40706.27","vol_ccy":"4070.627","vol_ccy_quote":"10340846.94586","confirm":1},{"ts":1789416300000,"open":"2541.96","high":"2543.39","low":"2541.73","close":"2542.31","volume":"17208.72","vol_ccy":"1720.872","vol_ccy_quote":"4375835.85553","confirm":1},{"ts":1789416600000,"open":"2542.31","high":"2573.33","low":"2542.29","close":"2564.36","volume":"991154","vol_ccy":"99115.4","vol_ccy_quote":"253760636.16402","confirm":1},{"ts":1789416900000,"open":"2564.36","high":"2593.69","low":"2564.33","close":"2592.37","volume":"806829.98","vol_ccy":"80682.998","vol_ccy_quote":"208328781.14509","confirm":1},{"ts":1789417200000,"open":"2592.37","high":"2615","low":"2590.28","close":"2604.9","volume":"966996.72","vol_ccy":"96699.672","vol_ccy_quote":"251721845.30486","confirm":1},{"ts":1789417500000,"open":"2604.91","high":"2605.99","low":"2592.26","close":"2598.18","volume":"461243.16","vol_ccy":"46124.316","vol_ccy_quote":"119879345.35261","confirm":1},{"ts":1789417800000,"open":"2598.19","high":"2602.24","low":"2588.29","close":"2598.99","volume":"233795.7","vol_ccy":"23379.57","vol_ccy_quote":"60667627.03013","confirm":1},{"ts":1789418100000,"open":"2598.99","high":"2599.01","low":"2590.47","close":"2590.47","volume":"139058.47","vol_ccy":"13905.847","vol_ccy_quote":"36078330.83308","confirm":1},{"ts":1789418400000,"open":"2590.47","high":"2594.73","low":"2585.51","close":"2586.73","volume":"117198.35","vol_ccy":"11719.835","vol_ccy_quote":"30354976.30241","confirm":1},{"ts":1789418700000,"open":"2586.73","high":"2591.49","low":"2581","close":"2581.44","volume":"165242","vol_ccy":"16524.2","vol_ccy_quote":"42726585.83994","confirm":1},{"ts":1789419000000,"open":"2581.45","high":"2582.22","low":"2576.02","close":"2577.47","volume":"174858.47","vol_ccy":"17485.847","vol_ccy_quote":"45108135.83849","confirm":1},{"ts":1789419300000,"open":"2577.47","high":"2577.47","low":"2566.08","close":"2569.95","volume":"287604.54","vol_ccy":"28760.454","vol_ccy_quote":"73928278.03995","confirm":1},{"ts":1789419600000,"open":"2569.95","high":"2571.14","low":"2537.96","close":"2555.79","volume":"902835.82","vol_ccy":"90283.582","vol_ccy_quote":"230577565.48937","confirm":1},{"ts":1789419900000,"open":"2555.79","high":"2561.65","low":"2554.6","close":"2557.23","volume":"207045.24","vol_ccy":"20704.524","vol_ccy_quote":"52985405.11041","confirm":1},{"ts":1789420200000,"open":"2557.23","high":"2558.85","low":"2546.34","close":"2550.82","volume":"186829.21","vol_ccy":"18682.921","vol_ccy_quote":"47693668.32623","confirm":1},{"ts":1789420500000,"open":"2550.82","high":"2558.17","low":"2547.15","close":"2555.56","volume":"161735.47","vol_ccy":"16173.547","vol_ccy_quote":"41289011.11136","confirm":1},{"ts":1789420800000,"open":"2555.56","high":"2558.98","low":"2554.11","close":"2557.35","volume":"67093","vol_ccy":"6709.3","vol_ccy_quote":"17157936.74287","confirm":1},{"ts":1789421100000,"open":"2557.34","high":"2558","low":"2553.01","close":"2554.81","volume":"57855.18","vol_ccy":"5785.518","vol_ccy_quote":"14785874.68302","confirm":1},{"ts":1789421400000,"open":"2554.82","high":"2558.49","low":"2550.71","close":"2552.98","volume":"64314.49","vol_ccy":"6431.449","vol_ccy_quote":"16422963.60594","confirm":1},{"ts":1789421700000,"open":"2552.99","high":"2553.11","low":"2542","close":"2545.79","volume":"195039.79","vol_ccy":"19503.979","vol_ccy_quote":"49656949.79018","confirm":1},{"ts":1789422000000,"open":"2545.8","high":"2549.23","low":"2545.38","close":"2546.18","volume":"80621.51","vol_ccy":"8062.151","vol_ccy_quote":"20538253.40767","confirm":1},{"ts":1789422300000,"open":"2546.18","high":"2550.38","low":"2544.38","close":"2547.92","volume":"81479.99","vol_ccy":"8147.999","vol_ccy_quote":"20755970.51776","confirm":1},{"ts":1789422600000,"open":"2547.93","high":"2549.38","low":"2543.87","close":"2547.23","volume":"80772.2","vol_ccy":"8077.22","vol_ccy_quote":"20571311.22947","confirm":1},{"ts":1789422900000,"open":"2547.23","high":"2548.55","low":"2545.12","close":"2545.92","volume":"31249.95","vol_ccy":"3124.995","vol_ccy_quote":"7958714.18578","confirm":1},{"ts":1789423200000,"open":"2545.92","high":"2546.88","low":"2541.15","close":"2543.66","volume":"73065.96","vol_ccy":"7306.596","vol_ccy_quote":"18584551.9824","confirm":1},{"ts":1789423500000,"open":"2543.66","high":"2552.94","low":"2543.66","close":"2552.37","volume":"152503.35","vol_ccy":"15250.335","vol_ccy_quote":"38859967.60777","confirm":1},{"ts":1789423800000,"open":"2552.38","high":"2556.18","low":"2550","close":"2553.6","volume":"109910.77","vol_ccy":"10991.077","vol_ccy_quote":"28064326.6609","confirm":1},{"ts":1789424100000,"open":"2553.61","high":"2554.16","low":"2544.62","close":"2544.62","volume":"68781.93","vol_ccy":"6878.193","vol_ccy_quote":"17531626.4024","confirm":1},{"ts":1789424400000,"open":"2544.62","high":"2545.76","low":"2542","close":"2542.04","volume":"77487.04","vol_ccy":"7748.704","vol_ccy_quote":"19710309.68367","confirm":1},{"ts":1789424700000,"open":"2542.05","high":"2545.64","low":"2540.61","close":"2543.7","volume":"58035.89","vol_ccy":"5803.589","vol_ccy_quote":"14754516.0353","confirm":1},{"ts":1789425000000,"open":"2543.7","high":"2543.71","low":"2534.46","close":"2537.91","volume":"184508.25","vol_ccy":"18450.825","vol_ccy_quote":"46831772.59201","confirm":1},{"ts":1789425300000,"open":"2537.91","high":"2540.56","low":"2535.27","close":"2536.46","volume":"88765.89","vol_ccy":"8876.589","vol_ccy_quote":"22527429.3482","confirm":1},{"ts":1789425600000,"open":"2536.46","high":"2540.05","low":"2536.08","close":"2538.35","volume":"44990.43","vol_ccy":"4499.043","vol_ccy_quote":"11418582.37042","confirm":1},{"ts":1789425900000,"open":"2538.36","high":"2538.36","low":"2530.87","close":"2534.55","volume":"108605.49","vol_ccy":"10860.549","vol_ccy_quote":"27525681.8992","confirm":1},{"ts":1789426200000,"open":"2534.54","high":"2535","low":"2532","close":"2533","volume":"58484.9","vol_ccy":"5848.49","vol_ccy_quote":"14815383.61244","confirm":1},{"ts":1789426500000,"open":"2532.99","high":"2533.21","low":"2531.3","close":"2532.25","volume":"48524.2","vol_ccy":"4852.42","vol_ccy_quote":"12287153.73947","confirm":1},{"ts":1789426800000,"open":"2532.25","high":"2533.75","low":"2526.35","close":"2527.6","volume":"172784.24","vol_ccy":"17278.424","vol_ccy_quote":"43691965.37559","confirm":1},{"ts":1789427100000,"open":"2527.6","high":"2528.7","low":"2523.82","close":"2526.61","volume":"140859.12","vol_ccy":"14085.912","vol_ccy_quote":"35584621.1596","confirm":1},{"ts":1789427400000,"open":"2526.62","high":"2526.62","low":"2523.27","close":"2523.65","volume":"54430.97","vol_ccy":"5443.097","vol_ccy_quote":"13743719.19894","confirm":1},{"ts":1789427700000,"open":"2523.65","high":"2525.92","low":"2521.16","close":"2522.77","volume":"96636.02","vol_ccy":"9663.602","vol_ccy_quote":"24384567.44139","confirm":1},{"ts":1789428000000,"open":"2522.77","high":"2524.24","low":"2522.4","close":"2524.14","volume":"48928.44","vol_ccy":"4892.844","vol_ccy_quote":"12347574.76807","confirm":1},{"ts":1789428300000,"open":"2524.14","high":"2525","low":"2521.54","close":"2523.95","volume":"57931.74","vol_ccy":"5793.174","vol_ccy_quote":"14621837.54423","confirm":1},{"ts":1789428600000,"open":"2523.94","high":"2523.94","low":"2518.5","close":"2519.75","volume":"141064.06","vol_ccy":"14106.406","vol_ccy_quote":"35550339.46673","confirm":1},{"ts":1789428900000,"open":"2519.75","high":"2519.76","low":"2512.07","close":"2517.6","volume":"257761.84","vol_ccy":"25776.184","vol_ccy_quote":"64844316.87507","confirm":1},{"ts":1789429200000,"open":"2517.6","high":"2520.44","low":"2517.38","close":"2518.45","volume":"80251.9","vol_ccy":"8025.19","vol_ccy_quote":"20217898.00925","confirm":1},{"ts":1789429500000,"open":"2518.45","high":"2518.45","low":"2515","close":"2515.61","volume":"66237.28","vol_ccy":"6623.728","vol_ccy_quote":"16667129.40103","confirm":1},{"ts":1789429800000,"open":"2515.6","high":"2516.61","low":"2512","close":"2516.01","volume":"91539.72","vol_ccy":"9153.972","vol_ccy_quote":"23013736.37235","confirm":1},{"ts":1789430100000,"open":"2516","high":"2516","low":"2513","close":"2514.19","volume":"47371.02","vol_ccy":"4737.102","vol_ccy_quote":"11908454.3499","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2515","low":"2511","close":"2512.24","volume":"98080.74","vol_ccy":"9808.074","vol_ccy_quote":"24645378.90824","confirm":1},{"ts":1789430700000,"open":"2512.24","high":"2516.25","low":"2509.09","close":"2516.18","volume":"125748.89","vol_ccy":"12574.889","vol_ccy_quote":"31589874.26201","confirm":1},{"ts":1789431000000,"open":"2516.19","high":"2516.53","low":"2510.89","close":"2511.33","volume":"79273.7","vol_ccy":"7927.37","vol_ccy_quote":"19924889.07096","confirm":1},{"ts":1789431300000,"open":"2511.34","high":"2511.6","low":"2506.62","close":"2507.49","volume":"88645","vol_ccy":"8864.5","vol_ccy_quote":"22239400.58961","confirm":1},{"ts":1789431600000,"open":"2507.49","high":"2510.72","low":"2505.06","close":"2506.63","volume":"158077.39","vol_ccy":"15807.739","vol_ccy_quote":"39653695.81635","confirm":1},{"ts":1789431900000,"open":"2506.64","high":"2509.72","low":"2505.83","close":"2508.76","volume":"70281.12","vol_ccy":"7028.112","vol_ccy_quote":"17625373.31186","confirm":1},{"ts":1789432200000,"open":"2508.76","high":"2513.84","low":"2508.61","close":"2513.02","volume":"83976.54","vol_ccy":"8397.654","vol_ccy_quote":"21083489.98716","confirm":1},{"ts":1789432500000,"open":"2513.02","high":"2515.99","low":"2510.29","close":"2514.13","volume":"125519.5","vol_ccy":"12551.95","vol_ccy_quote":"31555797.22751","confirm":1},{"ts":1789432800000,"open":"2514.13","high":"2515.28","low":"2509","close":"2512.5","volume":"81472.48","vol_ccy":"8147.248","vol_ccy_quote":"20468245.52125","confirm":1},{"ts":1789433100000,"open":"2512.51","high":"2514.63","low":"2511.48","close":"2514.2","volume":"44898.15","vol_ccy":"4489.815","vol_ccy_quote":"11283722.5849","confirm":1},{"ts":1789433400000,"open":"2514.2","high":"2515.83","low":"2513.16","close":"2513.21","volume":"73381.66","vol_ccy":"7338.166","vol_ccy_quote":"18452326.51171","confirm":1},{"ts":1789433700000,"open":"2513.21","high":"2515.53","low":"2513","close":"2514.85","volume":"45988.83","vol_ccy":"4598.883","vol_ccy_quote":"11563469.73945","confirm":1},{"ts":1789434000000,"open":"2514.86","high":"2515.01","low":"2510.61","close":"2511.17","volume":"64023.48","vol_ccy":"6402.348","vol_ccy_quote":"16083946.78466","confirm":1},{"ts":1789434300000,"open":"2511.18","high":"2512.16","low":"2506.8","close":"2507.33","volume":"88912.16","vol_ccy":"8891.216","vol_ccy_quote":"22315642.00541","confirm":1},{"ts":1789434600000,"open":"2507.33","high":"2512.64","low":"2506.88","close":"2510.68","volume":"73781.49","vol_ccy":"7378.149","vol_ccy_quote":"18527890.98382","confirm":1},{"ts":1789434900000,"open":"2510.68","high":"2513.28","low":"2509","close":"2511.6","volume":"73931.04","vol_ccy":"7393.104","vol_ccy_quote":"18564709.32744","confirm":1},{"ts":1789435200000,"open":"2511.59","high":"2517.19","low":"2511.59","close":"2516.87","volume":"96463.01","vol_ccy":"9646.301","vol_ccy_quote":"24264127.99901","confirm":1},{"ts":1789435500000,"open":"2516.86","high":"2517.19","low":"2507.2","close":"2509.98","volume":"131898.26","vol_ccy":"13189.826","vol_ccy_quote":"33113311.44782","confirm":1},{"ts":1789435800000,"open":"2509.97","high":"2515.58","low":"2508.8","close":"2512.38","volume":"77188.09","vol_ccy":"7718.809","vol_ccy_quote":"19393281.24368","confirm":1},{"ts":1789436100000,"open":"2512.38","high":"2514.26","low":"2511.4","close":"2513.48","volume":"30137.68","vol_ccy":"3013.768","vol_ccy_quote":"7573093.41531","confirm":1},{"ts":1789436400000,"open":"2513.48","high":"2515.95","low":"2512.01","close":"2515.51","volume":"37686.06","vol_ccy":"3768.606","vol_ccy_quote":"9475198.88606","confirm":1},{"ts":1789436700000,"open":"2515.5","high":"2518.73","low":"2512.35","close":"2517.94","volume":"91738.96","vol_ccy":"9173.896","vol_ccy_quote":"23083661.88993","confirm":1},{"ts":1789437000000,"open":"2517.95","high":"2518.45","low":"2515.08","close":"2516.16","volume":"40941.46","vol_ccy":"4094.146","vol_ccy_quote":"10303778.75092","confirm":1},{"ts":1789437300000,"open":"2516.17","high":"2517","low":"2513.47","close":"2514.24","volume":"25739.04","vol_ccy":"2573.904","vol_ccy_quote":"6473525.97341","confirm":1},{"ts":1789437600000,"open":"2514.23","high":"2517.46","low":"2513.7","close":"2517.18","volume":"36700.34","vol_ccy":"3670.034","vol_ccy_quote":"9232534.44018","confirm":1},{"ts":1789437900000,"open":"2517.17","high":"2518.21","low":"2513.29","close":"2517.58","volume":"33991.55","vol_ccy":"3399.155","vol_ccy_quote":"8551839.80859","confirm":1},{"ts":1789438200000,"open":"2517.59","high":"2518.57","low":"2516.29","close":"2516.6","volume":"32027.34","vol_ccy":"3202.734","vol_ccy_quote":"8063491.54443","confirm":1},{"ts":1789438500000,"open":"2516.61","high":"2518.39","low":"2516.2","close":"2517.58","volume":"34301.85","vol_ccy":"3430.185","vol_ccy_quote":"8635813.12268","confirm":1},{"ts":1789438800000,"open":"2517.58","high":"2517.58","low":"2515.49","close":"2516.67","volume":"25618.36","vol_ccy":"2561.836","vol_ccy_quote":"6446748.24462","confirm":1},{"ts":1789439100000,"open":"2516.66","high":"2517.88","low":"2514.55","close":"2515.44","volume":"27149.21","vol_ccy":"2714.921","vol_ccy_quote":"6831490.91276","confirm":1},{"ts":1789439400000,"open":"2515.44","high":"2516.34","low":"2514.13","close":"2514.99","volume":"29590.52","vol_ccy":"2959.052","vol_ccy_quote":"7442710.63698","confirm":1},{"ts":1789439700000,"open":"2514.99","high":"2514.99","low":"2509","close":"2512.4","volume":"88920.31","vol_ccy":"8892.031","vol_ccy_quote":"22335785.94049","confirm":1},{"ts":1789440000000,"open":"2512.4","high":"2513","low":"2510.69","close":"2511.45","volume":"34514.24","vol_ccy":"3451.424","vol_ccy_quote":"8669979.72059","confirm":1},{"ts":1789440300000,"open":"2511.44","high":"2512.05","low":"2509.84","close":"2509.97","volume":"47493.15","vol_ccy":"4749.315","vol_ccy_quote":"11925750.49341","confirm":1},{"ts":1789440600000,"open":"2509.96","high":"2512.08","low":"2508.13","close":"2510.93","volume":"56411.79","vol_ccy":"5641.179","vol_ccy_quote":"14160771.9557","confirm":1},{"ts":1789440900000,"open":"2510.93","high":"2512.27","low":"2510.34","close":"2511.33","volume":"34135.83","vol_ccy":"3413.583","vol_ccy_quote":"8572521.64811","confirm":1},{"ts":1789441200000,"open":"2511.34","high":"2511.34","low":"2501.73","close":"2504.02","volume":"267310.29","vol_ccy":"26731.029","vol_ccy_quote":"66974330.44811","confirm":1},{"ts":1789441500000,"open":"2504.02","high":"2505.26","low":"2500.16","close":"2500.2","volume":"164386.39","vol_ccy":"16438.639","vol_ccy_quote":"41134244.87854","confirm":1},{"ts":1789441800000,"open":"2500.2","high":"2501.18","low":"2493.38","close":"2497.25","volume":"334095.68","vol_ccy":"33409.568","vol_ccy_quote":"83445345.06096","confirm":1},{"ts":1789442100000,"open":"2497.24","high":"2499.94","low":"2495.6","close":"2498.89","volume":"100025.52","vol_ccy":"10002.552","vol_ccy_quote":"24982169.05635","confirm":1},{"ts":1789442400000,"open":"2498.88","high":"2500.85","low":"2498.61","close":"2499.7","volume":"98160.17","vol_ccy":"9816.017","vol_ccy_quote":"24539981.04281","confirm":1},{"ts":1789442700000,"open":"2499.7","high":"2501.48","low":"2499.5","close":"2501.43","volume":"36253.94","vol_ccy":"3625.394","vol_ccy_quote":"9064918.82742","confirm":1},{"ts":1789443000000,"open":"2501.42","high":"2503.87","low":"2500.01","close":"2503.41","volume":"62669.68","vol_ccy":"6266.968","vol_ccy_quote":"15680411.62693","confirm":1},{"ts":1789443300000,"open":"2503.41","high":"2504.53","low":"2502.25","close":"2502.25","volume":"56309.11","vol_ccy":"5630.911","vol_ccy_quote":"14098108.21249","confirm":1},{"ts":1789443600000,"open":"2502.25","high":"2503.27","low":"2501.68","close":"2502.85","volume":"31079.71","vol_ccy":"3107.971","vol_ccy_quote":"7777890.55236","confirm":1},{"ts":1789443900000,"open":"2502.85","high":"2503.99","low":"2500.62","close":"2500.78","volume":"32138.55","vol_ccy":"3213.855","vol_ccy_quote":"8042501.31387","confirm":1},{"ts":1789444200000,"open":"2500.78","high":"2501.91","low":"2499.2","close":"2499.31","volume":"44612.37","vol_ccy":"4461.237","vol_ccy_quote":"11155333.84758","confirm":1},{"ts":1789444500000,"open":"2499.32","high":"2499.58","low":"2496.5","close":"2497.72","volume":"65283.37","vol_ccy":"6528.337","vol_ccy_quote":"16308445.89508","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2499.2","low":"2496.38","close":"2499.06","volume":"56809.04","vol_ccy":"5680.904","vol_ccy_quote":"14191042.71516","confirm":1},{"ts":1789445100000,"open":"2499.05","high":"2499.38","low":"2494.41","close":"2499.1","volume":"74790.72","vol_ccy":"7479.072","vol_ccy_quote":"18679391.86521","confirm":1},{"ts":1789445400000,"open":"2499.09","high":"2499.1","low":"2497.23","close":"2497.24","volume":"28558.49","vol_ccy":"2855.849","vol_ccy_quote":"7134463.16004","confirm":1},{"ts":1789445700000,"open":"2497.24","high":"2498.41","low":"2496.75","close":"2498.41","volume":"23591.18","vol_ccy":"2359.118","vol_ccy_quote":"5891818.05696","confirm":1},{"ts":1789446000000,"open":"2498.41","high":"2499.12","low":"2494","close":"2494.05","volume":"52225.57","vol_ccy":"5222.557","vol_ccy_quote":"13037200.81829","confirm":1},{"ts":1789446300000,"open":"2494.05","high":"2494.06","low":"2491.81","close":"2492.71","volume":"124199.21","vol_ccy":"12419.921","vol_ccy_quote":"30960109.21366","confirm":1},{"ts":1789446600000,"open":"2492.72","high":"2494.2","low":"2488.88","close":"2491.95","volume":"128629.33","vol_ccy":"12862.933","vol_ccy_quote":"32042191.04255","confirm":1},{"ts":1789446900000,"open":"2491.95","high":"2492.4","low":"2488.5","close":"2490.63","volume":"97402.51","vol_ccy":"9740.251","vol_ccy_quote":"24254356.12864","confirm":1},{"ts":1789447200000,"open":"2490.64","high":"2494.16","low":"2490.2","close":"2493.25","volume":"72220.48","vol_ccy":"7222.048","vol_ccy_quote":"18004359.43198","confirm":1},{"ts":1789447500000,"open":"2493.26","high":"2493.49","low":"2491.53","close":"2492.87","volume":"44504.18","vol_ccy":"4450.418","vol_ccy_quote":"11093382.80565","confirm":1},{"ts":1789447800000,"open":"2492.89","high":"2493.29","low":"2491","close":"2492.01","volume":"23254.81","vol_ccy":"2325.481","vol_ccy_quote":"5794681.87129","confirm":1},{"ts":1789448100000,"open":"2492.01","high":"2492.01","low":"2489.45","close":"2489.53","volume":"36511.96","vol_ccy":"3651.196","vol_ccy_quote":"9093729.31904","confirm":1},{"ts":1789448400000,"open":"2489.53","high":"2492","low":"2489.31","close":"2490.95","volume":"47328.04","vol_ccy":"4732.804","vol_ccy_quote":"11789274.85792","confirm":1},{"ts":1789448700000,"open":"2490.94","high":"2492.82","low":"2487.19","close":"2488.37","volume":"64566.48","vol_ccy":"6456.648","vol_ccy_quote":"16076550.80563","confirm":1},{"ts":1789449000000,"open":"2488.37","high":"2488.38","low":"2476.24","close":"2482.82","volume":"509812.89","vol_ccy":"50981.289","vol_ccy_quote":"126555671.62432","confirm":1},{"ts":1789449300000,"open":"2482.82","high":"2483.33","low":"2478.16","close":"2479.14","volume":"153705.93","vol_ccy":"15370.593","vol_ccy_quote":"38125399.94263","confirm":1},{"ts":1789449600000,"open":"2479.14","high":"2484.2","low":"2479.13","close":"2483.01","volume":"76384.09","vol_ccy":"7638.409","vol_ccy_quote":"18964616.33566","confirm":1},{"ts":1789449900000,"open":"2483.01","high":"2488.88","low":"2483","close":"2487.32","volume":"91392.27","vol_ccy":"9139.227","vol_ccy_quote":"22722361.3579","confirm":1},{"ts":1789450200000,"open":"2487.32","high":"2488.67","low":"2486.4","close":"2488.22","volume":"57442.26","vol_ccy":"5744.226","vol_ccy_quote":"14289645.83633","confirm":1},{"ts":1789450500000,"open":"2488.22","high":"2488.22","low":"2484.47","close":"2486.14","volume":"90933.51","vol_ccy":"9093.351","vol_ccy_quote":"22606051.25395","confirm":1},{"ts":1789450800000,"open":"2486.14","high":"2489.99","low":"2485.9","close":"2489.29","volume":"56792.08","vol_ccy":"5679.208","vol_ccy_quote":"14131788.95727","confirm":1},{"ts":1789451100000,"open":"2489.29","high":"2491.9","low":"2489.29","close":"2491.19","volume":"96033.97","vol_ccy":"9603.397","vol_ccy_quote":"23916247.34058","confirm":1},{"ts":1789451400000,"open":"2491.19","high":"2496.22","low":"2491.18","close":"2495.42","volume":"116921","vol_ccy":"11692.1","vol_ccy_quote":"29163791.56837","confirm":1},{"ts":1789451700000,"open":"2495.43","high":"2496.76","low":"2494.67","close":"2495.14","volume":"110284.44","vol_ccy":"11028.444","vol_ccy_quote":"27523546.59164","confirm":1},{"ts":1789452000000,"open":"2495.15","high":"2500.44","low":"2495.14","close":"2499.33","volume":"213611.89","vol_ccy":"21361.189","vol_ccy_quote":"53366010.27196","confirm":1},{"ts":1789452300000,"open":"2499.33","high":"2499.35","low":"2496.86","close":"2496.87","volume":"64155.42","vol_ccy":"6415.542","vol_ccy_quote":"16025298.02471","confirm":1},{"ts":1789452600000,"open":"2496.86","high":"2496.87","low":"2494.64","close":"2495.2","volume":"60318.56","vol_ccy":"6031.856","vol_ccy_quote":"15052373.65507","confirm":1},{"ts":1789452900000,"open":"2495.2","high":"2495.2","low":"2493.03","close":"2493.04","volume":"48997.99","vol_ccy":"4899.799","vol_ccy_quote":"12220217.74132","confirm":1},{"ts":1789453200000,"open":"2493.03","high":"2493.04","low":"2489.37","close":"2489.54","volume":"101341.36","vol_ccy":"10134.136","vol_ccy_quote":"25241989.07013","confirm":1},{"ts":1789453500000,"open":"2489.55","high":"2489.82","low":"2487.01","close":"2487.76","volume":"70403.99","vol_ccy":"7040.399","vol_ccy_quote":"17518064.54441","confirm":1},{"ts":1789453800000,"open":"2487.76","high":"2489.54","low":"2486.58","close":"2487.35","volume":"90458.98","vol_ccy":"9045.898","vol_ccy_quote":"22506936.26362","confirm":1},{"ts":1789454100000,"open":"2487.34","high":"2488.53","low":"2486.19","close":"2487.11","volume":"68696.88","vol_ccy":"6869.688","vol_ccy_quote":"17086718.30282","confirm":1},{"ts":1789454400000,"open":"2487.12","high":"2488.84","low":"2486.5","close":"2488.84","volume":"43949.56","vol_ccy":"4394.956","vol_ccy_quote":"10933059.1411","confirm":1},{"ts":1789454700000,"open":"2488.83","high":"2489.5","low":"2485.55","close":"2485.55","volume":"41891.24","vol_ccy":"4189.124","vol_ccy_quote":"10418201.86739","confirm":1},{"ts":1789455000000,"open":"2485.55","high":"2486.44","low":"2480.84","close":"2481.63","volume":"137833.26","vol_ccy":"13783.326","vol_ccy_quote":"34231245.00023","confirm":1},{"ts":1789455300000,"open":"2481.63","high":"2484.92","low":"2480.45","close":"2484.92","volume":"84232.93","vol_ccy":"8423.293","vol_ccy_quote":"20912105.41556","confirm":1},{"ts":1789455600000,"open":"2484.91","high":"2484.92","low":"2481.38","close":"2484.74","volume":"69964.56","vol_ccy":"6996.456","vol_ccy_quote":"17375073.32402","confirm":1},{"ts":1789455900000,"open":"2484.73","high":"2484.88","low":"2479","close":"2481.96","volume":"105303.22","vol_ccy":"10530.322","vol_ccy_quote":"26127467.13671","confirm":1},{"ts":1789456200000,"open":"2481.95","high":"2482.07","low":"2477.68","close":"2479.88","volume":"118336.96","vol_ccy":"11833.696","vol_ccy_quote":"29342889.655","confirm":1},{"ts":1789456500000,"open":"2479.87","high":"2481.93","low":"2475.81","close":"2481.93","volume":"149403.44","vol_ccy":"14940.344","vol_ccy_quote":"37032525.63831","confirm":1},{"ts":1789456800000,"open":"2481.93","high":"2483.78","low":"2480.08","close":"2482.86","volume":"74740.99","vol_ccy":"7474.099","vol_ccy_quote":"18553709.95592","confirm":1},{"ts":1789457100000,"open":"2482.85","high":"2483.32","low":"2482.26","close":"2482.36","volume":"30283.98","vol_ccy":"3028.398","vol_ccy_quote":"7518978.10184","confirm":1},{"ts":1789457400000,"open":"2482.36","high":"2482.4","low":"2476.2","close":"2476.21","volume":"58259.72","vol_ccy":"5825.972","vol_ccy_quote":"14441585.53319","confirm":1},{"ts":1789457700000,"open":"2476.2","high":"2479.33","low":"2474.01","close":"2476.27","volume":"208868.08","vol_ccy":"20886.808","vol_ccy_quote":"51718888.42758","confirm":1},{"ts":1789458000000,"open":"2476.26","high":"2478.58","low":"2476.17","close":"2476.78","volume":"62076.36","vol_ccy":"6207.636","vol_ccy_quote":"15378952.1754","confirm":1},{"ts":1789458300000,"open":"2476.79","high":"2481.4","low":"2476.38","close":"2476.87","volume":"174461.58","vol_ccy":"17446.158","vol_ccy_quote":"43252793.27447","confirm":1},{"ts":1789458600000,"open":"2476.87","high":"2476.99","low":"2467.07","close":"2470.54","volume":"425090.31","vol_ccy":"42509.031","vol_ccy_quote":"105056944.48739","confirm":1},{"ts":1789458900000,"open":"2470.53","high":"2472.9","low":"2469.01","close":"2472.9","volume":"172709.28","vol_ccy":"17270.928","vol_ccy_quote":"42674648.70844","confirm":1},{"ts":1789459200000,"open":"2472.9","high":"2472.9","low":"2467.37","close":"2467.43","volume":"143014.38","vol_ccy":"14301.438","vol_ccy_quote":"35317898.05683","confirm":1},{"ts":1789459500000,"open":"2467.44","high":"2468.47","low":"2463.12","close":"2465.74","volume":"246084.3","vol_ccy":"24608.43","vol_ccy_quote":"60671246.39961","confirm":1},{"ts":1789459800000,"open":"2465.74","high":"2470.69","low":"2464.07","close":"2470.48","volume":"134949.59","vol_ccy":"13494.959","vol_ccy_quote":"33289322.06545","confirm":1},{"ts":1789460100000,"open":"2470.48","high":"2471.94","low":"2465.91","close":"2471.02","volume":"135774.86","vol_ccy":"13577.486","vol_ccy_quote":"33523833.85625","confirm":1},{"ts":1789460400000,"open":"2471.03","high":"2473.33","low":"2470.5","close":"2472.18","volume":"97844.42","vol_ccy":"9784.442","vol_ccy_quote":"24190980.69094","confirm":1},{"ts":1789460700000,"open":"2472.18","high":"2473.41","low":"2470.8","close":"2471.28","volume":"58349.99","vol_ccy":"5834.999","vol_ccy_quote":"14425590.45944","confirm":1},{"ts":1789461000000,"open":"2471.29","high":"2472.86","low":"2468.89","close":"2472.01","volume":"80988.25","vol_ccy":"8098.825","vol_ccy_quote":"20013066.68314","confirm":1},{"ts":1789461300000,"open":"2472.01","high":"2472.99","low":"2470.3","close":"2472.32","volume":"42384.43","vol_ccy":"4238.443","vol_ccy_quote":"10476991.47715","confirm":1},{"ts":1789461600000,"open":"2472.33","high":"2473.87","low":"2471.72","close":"2472.01","volume":"67390.05","vol_ccy":"6739.005","vol_ccy_quote":"16665136.16676","confirm":1},{"ts":1789461900000,"open":"2472","high":"2475.82","low":"2472","close":"2472.77","volume":"136865.66","vol_ccy":"13686.566","vol_ccy_quote":"33866574.65822","confirm":1},{"ts":1789462200000,"open":"2472.77","high":"2474.84","low":"2472","close":"2474.84","volume":"51452.26","vol_ccy":"5145.226","vol_ccy_quote":"12725428.01781","confirm":1},{"ts":1789462500000,"open":"2474.84","high":"2476.54","low":"2474.84","close":"2476.19","volume":"110077.49","vol_ccy":"11007.749","vol_ccy_quote":"27253289.69456","confirm":1},{"ts":1789462800000,"open":"2476.2","high":"2476.2","low":"2472.56","close":"2473.24","volume":"92763.61","vol_ccy":"9276.361","vol_ccy_quote":"22947044.4742","confirm":1},{"ts":1789463100000,"open":"2473.24","high":"2473.85","low":"2472.29","close":"2472.8","volume":"57591.15","vol_ccy":"5759.115","vol_ccy_quote":"14241100.58156","confirm":1},{"ts":1789463400000,"open":"2472.79","high":"2472.97","low":"2471.66","close":"2472.6","volume":"36148.08","vol_ccy":"3614.808","vol_ccy_quote":"8936823.86262","confirm":1},{"ts":1789463700000,"open":"2472.59","high":"2474.83","low":"2472.06","close":"2472.07","volume":"33569.96","vol_ccy":"3356.996","vol_ccy_quote":"8303981.43835","confirm":1},{"ts":1789464000000,"open":"2472.08","high":"2474.2","low":"2472.07","close":"2472.67","volume":"37694.46","vol_ccy":"3769.446","vol_ccy_quote":"9322285.81218","confirm":1},{"ts":1789464300000,"open":"2472.68","high":"2474.1","low":"2472.07","close":"2474.03","volume":"45913.1","vol_ccy":"4591.31","vol_ccy_quote":"11354170.27424","confirm":1},{"ts":1789464600000,"open":"2474.02","high":"2475.78","low":"2472.82","close":"2475.77","volume":"26922.44","vol_ccy":"2692.244","vol_ccy_quote":"6660291.59802","confirm":1},{"ts":1789464900000,"open":"2475.77","high":"2476.32","low":"2473.51","close":"2474.66","volume":"53908.52","vol_ccy":"5390.852","vol_ccy_quote":"13342097.07963","confirm":1},{"ts":1789465200000,"open":"2474.66","high":"2475","low":"2472.83","close":"2474.98","volume":"39175.76","vol_ccy":"3917.576","vol_ccy_quote":"9692315.93414","confirm":1},{"ts":1789465500000,"open":"2474.98","high":"2478.18","low":"2474.14","close":"2477.98","volume":"79609.44","vol_ccy":"7960.944","vol_ccy_quote":"19714228.15278","confirm":1},{"ts":1789465800000,"open":"2477.97","high":"2479.4","low":"2476.11","close":"2479.3","volume":"80021.2","vol_ccy":"8002.12","vol_ccy_quote":"19828042.23432","confirm":1},{"ts":1789466100000,"open":"2479.29","high":"2479.3","low":"2472.5","close":"2473.15","volume":"90811.08","vol_ccy":"9081.108","vol_ccy_quote":"22478421.79427","confirm":1},{"ts":1789466400000,"open":"2473.15","high":"2476","low":"2470.48","close":"2473.69","volume":"124252.42","vol_ccy":"12425.242","vol_ccy_quote":"30721838.43537","confirm":1},{"ts":1789466700000,"open":"2473.69","high":"2477","low":"2473.08","close":"2477","volume":"47023.51","vol_ccy":"4702.351","vol_ccy_quote":"11637695.41288","confirm":1},{"ts":1789467000000,"open":"2477","high":"2477.55","low":"2473.66","close":"2474.04","volume":"43869.89","vol_ccy":"4386.989","vol_ccy_quote":"10862196.92434","confirm":1},{"ts":1789467300000,"open":"2474.04","high":"2476.61","low":"2473.38","close":"2475.22","volume":"27715.17","vol_ccy":"2771.517","vol_ccy_quote":"6859105.2355","confirm":1},{"ts":1789467600000,"open":"2475.22","high":"2475.99","low":"2473.41","close":"2475.99","volume":"20572.01","vol_ccy":"2057.201","vol_ccy_quote":"5090318.04827","confirm":1},{"ts":1789467900000,"open":"2476","high":"2476.22","low":"2473.08","close":"2473.19","volume":"24704.57","vol_ccy":"2470.457","vol_ccy_quote":"6113625.31951","confirm":1},{"ts":1789468200000,"open":"2473.18","high":"2474.96","low":"2472.36","close":"2474.48","volume":"38524.85","vol_ccy":"3852.485","vol_ccy_quote":"9529815.34597","confirm":1},{"ts":1789468500000,"open":"2474.47","high":"2475.46","low":"2473.69","close":"2474.54","volume":"20455.63","vol_ccy":"2045.563","vol_ccy_quote":"5061954.16646","confirm":1},{"ts":1789468800000,"open":"2474.55","high":"2478.77","low":"2474.3","close":"2478","volume":"47670.4","vol_ccy":"4767.04","vol_ccy_quote":"11807560.58764","confirm":1},{"ts":1789469100000,"open":"2477.99","high":"2483.88","low":"2477.99","close":"2482.55","volume":"142523.31","vol_ccy":"14252.331","vol_ccy_quote":"35352744.39945","confirm":1},{"ts":1789469400000,"open":"2482.54","high":"2485.85","low":"2480.98","close":"2481.79","volume":"118578.84","vol_ccy":"11857.884","vol_ccy_quote":"29444269.45125","confirm":1},{"ts":1789469700000,"open":"2481.79","high":"2484.43","low":"2481.78","close":"2482.51","volume":"48476.34","vol_ccy":"4847.634","vol_ccy_quote":"12036601.50147","confirm":1},{"ts":1789470000000,"open":"2482.52","high":"2485.5","low":"2482.29","close":"2483.86","volume":"91478.22","vol_ccy":"9147.822","vol_ccy_quote":"22724563.89387","confirm":1},{"ts":1789470300000,"open":"2483.85","high":"2487.18","low":"2483","close":"2486.88","volume":"60940.62","vol_ccy":"6094.062","vol_ccy_quote":"15144058.20867","confirm":1},{"ts":1789470600000,"open":"2486.88","high":"2486.89","low":"2479.51","close":"2481.13","volume":"84529.13","vol_ccy":"8452.913","vol_ccy_quote":"20983247.72344","confirm":1},{"ts":1789470900000,"open":"2481.13","high":"2484.32","low":"2480.67","close":"2482.59","volume":"75882.07","vol_ccy":"7588.207","vol_ccy_quote":"18836112.17556","confirm":1},{"ts":1789471200000,"open":"2482.58","high":"2482.59","low":"2478.68","close":"2479.24","volume":"37600.29","vol_ccy":"3760.029","vol_ccy_quote":"9325717.27514","confirm":1},{"ts":1789471500000,"open":"2479.24","high":"2480.07","low":"2478.84","close":"2479.17","volume":"34313.9","vol_ccy":"3431.39","vol_ccy_quote":"8507763.00341","confirm":1},{"ts":1789471800000,"open":"2479.17","high":"2479.94","low":"2473.67","close":"2474.62","volume":"124595.17","vol_ccy":"12459.517","vol_ccy_quote":"30851897.52686","confirm":1},{"ts":1789472100000,"open":"2474.62","high":"2476.55","low":"2472.15","close":"2475.21","volume":"95693.04","vol_ccy":"9569.304","vol_ccy_quote":"23675727.15205","confirm":1},{"ts":1789472400000,"open":"2475.21","high":"2475.45","low":"2472.49","close":"2474.27","volume":"107270.5","vol_ccy":"10727.05","vol_ccy_quote":"26531799.50696","confirm":1},{"ts":1789472700000,"open":"2474.28","high":"2474.49","low":"2471.55","close":"2471.86","volume":"44656.32","vol_ccy":"4465.632","vol_ccy_quote":"11042489.04104","confirm":1},{"ts":1789473000000,"open":"2471.86","high":"2475.68","low":"2471.86","close":"2474.12","volume":"30790.07","vol_ccy":"3079.007","vol_ccy_quote":"7617172.41275","confirm":1},{"ts":1789473300000,"open":"2474.12","high":"2476","low":"2474","close":"2475.32","volume":"20237.9","vol_ccy":"2023.79","vol_ccy_quote":"5009710.84389","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2478","low":"2474.06","close":"2478","volume":"81111.14","vol_ccy":"8111.114","vol_ccy_quote":"20082314.12134","confirm":1},{"ts":1789473900000,"open":"2478","high":"2478.5","low":"2476.08","close":"2476.08","volume":"44685.92","vol_ccy":"4468.592","vol_ccy_quote":"11070545.98626","confirm":1},{"ts":1789474200000,"open":"2476.09","high":"2480.46","low":"2476.08","close":"2479.21","volume":"60141.64","vol_ccy":"6014.164","vol_ccy_quote":"14908731.2076","confirm":1},{"ts":1789474500000,"open":"2479.21","high":"2480.31","low":"2477.3","close":"2478.1","volume":"44224.26","vol_ccy":"4422.426","vol_ccy_quote":"10962075.54346","confirm":1},{"ts":1789474800000,"open":"2478.09","high":"2479.66","low":"2476.24","close":"2477.07","volume":"48221.16","vol_ccy":"4822.116","vol_ccy_quote":"11947243.28679","confirm":1},{"ts":1789475100000,"open":"2477.07","high":"2480.49","low":"2476.56","close":"2478.13","volume":"48410.96","vol_ccy":"4841.096","vol_ccy_quote":"11999475.86857","confirm":1},{"ts":1789475400000,"open":"2478.12","high":"2478.78","low":"2473.52","close":"2477.61","volume":"72348.68","vol_ccy":"7234.868","vol_ccy_quote":"17912232.60822","confirm":1},{"ts":1789475700000,"open":"2477.6","high":"2477.61","low":"2475.13","close":"2476.3","volume":"28847.33","vol_ccy":"2884.733","vol_ccy_quote":"7143210.14265","confirm":1},{"ts":1789476000000,"open":"2476.3","high":"2476.46","low":"2474.33","close":"2475.12","volume":"36077.62","vol_ccy":"3607.762","vol_ccy_quote":"8929411.19668","confirm":1},{"ts":1789476300000,"open":"2475.13","high":"2480.73","low":"2473.79","close":"2479.62","volume":"54955.4","vol_ccy":"5495.54","vol_ccy_quote":"13612803.68012","confirm":1},{"ts":1789476600000,"open":"2479.61","high":"2485","low":"2479.61","close":"2484.64","volume":"119445.74","vol_ccy":"11944.574","vol_ccy_quote":"29652973.6044","confirm":1},{"ts":1789476900000,"open":"2484.63","high":"2484.64","low":"2476.34","close":"2478","volume":"87287.51","vol_ccy":"8728.751","vol_ccy_quote":"21649532.90874","confirm":1},{"ts":1789477200000,"open":"2478.01","high":"2483.57","low":"2477.81","close":"2482.45","volume":"92463.77","vol_ccy":"9246.377","vol_ccy_quote":"22934172.15021","confirm":1},{"ts":1789477500000,"open":"2482.44","high":"2485.83","low":"2479.25","close":"2480.01","volume":"91517.4","vol_ccy":"9151.74","vol_ccy_quote":"22716915.29664","confirm":1},{"ts":1789477800000,"open":"2480.01","high":"2480.01","low":"2476","close":"2477.68","volume":"63936.38","vol_ccy":"6393.638","vol_ccy_quote":"15843976.75457","confirm":1},{"ts":1789478100000,"open":"2477.68","high":"2478.63","low":"2476.4","close":"2477.85","volume":"37692.42","vol_ccy":"3769.242","vol_ccy_quote":"9338246.14656","confirm":1},{"ts":1789478400000,"open":"2477.85","high":"2478.69","low":"2477.14","close":"2478.15","volume":"31811.74","vol_ccy":"3181.174","vol_ccy_quote":"7883003.53828","confirm":1},{"ts":1789478700000,"open":"2478.15","high":"2478.46","low":"2476.95","close":"2477.5","volume":"41009.25","vol_ccy":"4100.925","vol_ccy_quote":"10161173.24743","confirm":1},{"ts":1789479000000,"open":"2477.5","high":"2477.5","low":"2467.15","close":"2469.63","volume":"381446.85","vol_ccy":"38144.685","vol_ccy_quote":"94239762.86227","confirm":1},{"ts":1789479300000,"open":"2469.64","high":"2469.86","low":"2430.31","close":"2438.65","volume":"2189766.79","vol_ccy":"218976.679","vol_ccy_quote":"536481144.135","confirm":1},{"ts":1789479600000,"open":"2438.66","high":"2450.87","low":"2436","close":"2449.04","volume":"584990.41","vol_ccy":"58499.041","vol_ccy_quote":"143070722.68474","confirm":1},{"ts":1789479900000,"open":"2449.04","high":"2452.91","low":"2444.51","close":"2447","volume":"303152.2","vol_ccy":"30315.22","vol_ccy_quote":"74205476.56304","confirm":1},{"ts":1789480200000,"open":"2446.99","high":"2447","low":"2438.5","close":"2444.05","volume":"354370.21","vol_ccy":"35437.021","vol_ccy_quote":"86544496.9094","confirm":1},{"ts":1789480500000,"open":"2444.05","high":"2452.8","low":"2443.53","close":"2452.78","volume":"232750.62","vol_ccy":"23275.062","vol_ccy_quote":"56995957.25991","confirm":1},{"ts":1789480800000,"open":"2452.77","high":"2456.91","low":"2448.1","close":"2448.12","volume":"372926.68","vol_ccy":"37292.668","vol_ccy_quote":"91479851.51832","confirm":1},{"ts":1789481100000,"open":"2448.13","high":"2451.83","low":"2444.44","close":"2450.94","volume":"151100.03","vol_ccy":"15110.003","vol_ccy_quote":"36970784.23955","confirm":1},{"ts":1789481400000,"open":"2450.95","high":"2452.69","low":"2445.5","close":"2445.7","volume":"97420.47","vol_ccy":"9742.047","vol_ccy_quote":"23852906.74765","confirm":1},{"ts":1789481700000,"open":"2445.7","high":"2449","low":"2441.32","close":"2443.08","volume":"227859.64","vol_ccy":"22785.964","vol_ccy_quote":"55672802.20922","confirm":1},{"ts":1789482000000,"open":"2443.07","high":"2444.83","low":"2433.88","close":"2440.32","volume":"415123.37","vol_ccy":"41512.337","vol_ccy_quote":"101243326.42971","confirm":1},{"ts":1789482300000,"open":"2440.32","high":"2442.76","low":"2437.25","close":"2437.83","volume":"107491.11","vol_ccy":"10749.111","vol_ccy_quote":"26232618.20903","confirm":1},{"ts":1789482600000,"open":"2437.83","high":"2438.11","low":"2431.29","close":"2432.71","volume":"326819.34","vol_ccy":"32681.934","vol_ccy_quote":"79544072.11707","confirm":1},{"ts":1789482900000,"open":"2432.71","high":"2432.72","low":"2415.3","close":"2416.68","volume":"1254925.64","vol_ccy":"125492.564","vol_ccy_quote":"304221575.58813","confirm":1},{"ts":1789483200000,"open":"2416.68","high":"2419.27","low":"2409.44","close":"2415.57","volume":"780857.99","vol_ccy":"78085.799","vol_ccy_quote":"188459171.58131","confirm":1},{"ts":1789483500000,"open":"2415.58","high":"2416.98","low":"2402.41","close":"2405.65","volume":"667214.22","vol_ccy":"66721.422","vol_ccy_quote":"160672802.79","confirm":1},{"ts":1789483800000,"open":"2405.65","high":"2406.49","low":"2387.02","close":"2400.45","volume":"1438878.19","vol_ccy":"143887.819","vol_ccy_quote":"344626258.8476","confirm":1},{"ts":1789484100000,"open":"2400.45","high":"2409","low":"2395.8","close":"2406.73","volume":"489298.47","vol_ccy":"48929.847","vol_ccy_quote":"117586524.21223","confirm":1},{"ts":1789484400000,"open":"2406.73","high":"2410.83","low":"2396.32","close":"2409.41","volume":"426027.85","vol_ccy":"42602.785","vol_ccy_quote":"102463421.30785","confirm":1},{"ts":1789484700000,"open":"2409.42","high":"2412.86","low":"2408","close":"2411.95","volume":"268296.71","vol_ccy":"26829.671","vol_ccy_quote":"64684772.68936","confirm":1},{"ts":1789485000000,"open":"2411.95","high":"2413.21","low":"2410.01","close":"2411.89","volume":"180459.02","vol_ccy":"18045.902","vol_ccy_quote":"43518198.31556","confirm":1},{"ts":1789485300000,"open":"2411.89","high":"2416.24","low":"2409.19","close":"2412.54","volume":"217978.9","vol_ccy":"21797.89","vol_ccy_quote":"52607377.7775","confirm":1},{"ts":1789485600000,"open":"2412.54","high":"2425.96","low":"2412.34","close":"2423.48","volume":"401230.99","vol_ccy":"40123.099","vol_ccy_quote":"97082120.64443","confirm":1},{"ts":1789485900000,"open":"2423.48","high":"2428.75","low":"2422.17","close":"2424.17","volume":"383339.5","vol_ccy":"38333.95","vol_ccy_quote":"92992101.23633","confirm":1},{"ts":1789486200000,"open":"2424.17","high":"2428.6","low":"2422.26","close":"2428.59","volume":"194871.54","vol_ccy":"19487.154","vol_ccy_quote":"47268254.2542","confirm":1},{"ts":1789486500000,"open":"2428.6","high":"2430","low":"2425.2","close":"2427.13","volume":"120396.8","vol_ccy":"12039.68","vol_ccy_quote":"29231967.51592","confirm":1},{"ts":1789486800000,"open":"2427.13","high":"2427.97","low":"2424.08","close":"2426.09","volume":"120756.09","vol_ccy":"12075.609","vol_ccy_quote":"29295883.34715","confirm":1},{"ts":1789487100000,"open":"2426.08","high":"2428.15","low":"2424.5","close":"2425.29","volume":"125573.15","vol_ccy":"12557.315","vol_ccy_quote":"30473685.78685","confirm":1},{"ts":1789487400000,"open":"2425.29","high":"2431.53","low":"2421.3","close":"2422.12","volume":"230636.74","vol_ccy":"23063.674","vol_ccy_quote":"55984324.79154","confirm":1},{"ts":1789487700000,"open":"2422.12","high":"2428.1","low":"2422.12","close":"2423.26","volume":"110380.02","vol_ccy":"11038.002","vol_ccy_quote":"26762901.95101","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2424.27","low":"2420.5","close":"2420.97","volume":"122622.72","vol_ccy":"12262.272","vol_ccy_quote":"29700482.16825","confirm":1},{"ts":1789488300000,"open":"2420.96","high":"2422.11","low":"2413.47","close":"2414.51","volume":"203992.17","vol_ccy":"20399.217","vol_ccy_quote":"49313125.27656","confirm":1},{"ts":1789488600000,"open":"2414.51","high":"2418.52","low":"2411.32","close":"2412.52","volume":"149432.01","vol_ccy":"14943.201","vol_ccy_quote":"36075503.19009","confirm":1},{"ts":1789488900000,"open":"2412.52","high":"2420.42","low":"2412.52","close":"2417.07","volume":"108071.05","vol_ccy":"10807.105","vol_ccy_quote":"26118618.1127","confirm":1},{"ts":1789489200000,"open":"2417.06","high":"2423.89","low":"2416.5","close":"2422.31","volume":"96466.46","vol_ccy":"9646.646","vol_ccy_quote":"23358022.08669","confirm":1},{"ts":1789489500000,"open":"2422.3","high":"2424.28","low":"2419.4","close":"2423.01","volume":"65444.82","vol_ccy":"6544.482","vol_ccy_quote":"15851828.18077","confirm":1},{"ts":1789489800000,"open":"2423.01","high":"2424.26","low":"2419.1","close":"2419.4","volume":"64016.59","vol_ccy":"6401.659","vol_ccy_quote":"15502661.40003","confirm":1},{"ts":1789490100000,"open":"2419.39","high":"2422","low":"2418.25","close":"2419.55","volume":"39717.35","vol_ccy":"3971.735","vol_ccy_quote":"9611968.70444","confirm":1},{"ts":1789490400000,"open":"2419.55","high":"2419.55","low":"2416.26","close":"2418.98","volume":"66389.36","vol_ccy":"6638.936","vol_ccy_quote":"16049018.73346","confirm":1},{"ts":1789490700000,"open":"2418.99","high":"2422","low":"2418.74","close":"2421.05","volume":"38836.41","vol_ccy":"3883.641","vol_ccy_quote":"9400088.62157","confirm":1},{"ts":1789491000000,"open":"2421.04","high":"2424.84","low":"2420.7","close":"2423.8","volume":"57401.13","vol_ccy":"5740.113","vol_ccy_quote":"13909514.01731","confirm":1},{"ts":1789491300000,"open":"2423.8","high":"2424.36","low":"2420.6","close":"2421.19","volume":"38965.51","vol_ccy":"3896.551","vol_ccy_quote":"9439665.54449","confirm":1},{"ts":1789491600000,"open":"2421.18","high":"2422.51","low":"2417.68","close":"2417.69","volume":"56095.38","vol_ccy":"5609.538","vol_ccy_quote":"13572351.18307","confirm":1},{"ts":1789491900000,"open":"2417.69","high":"2418.75","low":"2411.51","close":"2412.11","volume":"111643.12","vol_ccy":"11164.312","vol_ccy_quote":"26963317.34595","confirm":1},{"ts":1789492200000,"open":"2412.11","high":"2416.57","low":"2411.76","close":"2415.79","volume":"81484.33","vol_ccy":"8148.433","vol_ccy_quote":"19667835.73989","confirm":1},{"ts":1789492500000,"open":"2415.78","high":"2416.96","low":"2414.04","close":"2415.53","volume":"28684.7","vol_ccy":"2868.47","vol_ccy_quote":"6928709.87319","confirm":1},{"ts":1789492800000,"open":"2415.53","high":"2418.1","low":"2415.53","close":"2417.48","volume":"27478.45","vol_ccy":"2747.845","vol_ccy_quote":"6641449.5545","confirm":1},{"ts":1789493100000,"open":"2417.48","high":"2424.54","low":"2416.91","close":"2423.88","volume":"82567.53","vol_ccy":"8256.753","vol_ccy_quote":"20000074.64624","confirm":1},{"ts":1789493400000,"open":"2423.87","high":"2437.57","low":"2422.32","close":"2436.62","volume":"567395.13","vol_ccy":"56739.513","vol_ccy_quote":"137888773.77657","confirm":1},{"ts":1789493700000,"open":"2436.63","high":"2447.81","low":"2433.33","close":"2434.15","volume":"557530.43","vol_ccy":"55753.043","vol_ccy_quote":"136135071.11715","confirm":1},{"ts":1789494000000,"open":"2434.15","high":"2434.15","low":"2426.86","close":"2428.41","volume":"199196.09","vol_ccy":"19919.609","vol_ccy_quote":"48408557.60011","confirm":1},{"ts":1789494300000,"open":"2428.4","high":"2440.75","low":"2428.4","close":"2439.8","volume":"188790.25","vol_ccy":"18879.025","vol_ccy_quote":"45986426.62785","confirm":1},{"ts":1789494600000,"open":"2439.8","high":"2444.18","low":"2439.24","close":"2441.87","volume":"168093.38","vol_ccy":"16809.338","vol_ccy_quote":"41050131.89968","confirm":1},{"ts":1789494900000,"open":"2441.87","high":"2441.96","low":"2437.12","close":"2440.08","volume":"96908.48","vol_ccy":"9690.848","vol_ccy_quote":"23636565.95921","confirm":1},{"ts":1789495200000,"open":"2440.08","high":"2442","low":"2435.39","close":"2437.43","volume":"108682","vol_ccy":"10868.2","vol_ccy_quote":"26498504.82526","confirm":1},{"ts":1789495500000,"open":"2437.43","high":"2439.6","low":"2431.98","close":"2436.27","volume":"129486","vol_ccy":"12948.6","vol_ccy_quote":"31536761.51921","confirm":1},{"ts":1789495800000,"open":"2436.27","high":"2437.12","low":"2432.38","close":"2434.76","volume":"114136.27","vol_ccy":"11413.627","vol_ccy_quote":"27788460.88153","confirm":1},{"ts":1789496100000,"open":"2434.77","high":"2435.78","low":"2420.39","close":"2426.99","volume":"352910.6","vol_ccy":"35291.06","vol_ccy_quote":"85638171.64064","confirm":1},{"ts":1789496400000,"open":"2427","high":"2428.97","low":"2424.82","close":"2426.41","volume":"113512.26","vol_ccy":"11351.226","vol_ccy_quote":"27545540.88258","confirm":1},{"ts":1789496700000,"open":"2426.42","high":"2446.46","low":"2424","close":"2434.42","volume":"408430.61","vol_ccy":"40843.061","vol_ccy_quote":"99479454.91155","confirm":1},{"ts":1789497000000,"open":"2434.42","high":"2435.9","low":"2416.27","close":"2430.06","volume":"334099.54","vol_ccy":"33409.954","vol_ccy_quote":"81046638.2955","confirm":1},{"ts":1789497300000,"open":"2430.07","high":"2431.33","low":"2365","close":"2407.59","volume":"2160597.48","vol_ccy":"216059.748","vol_ccy_quote":"517848601.27012","confirm":1},{"ts":1789497600000,"open":"2407.59","high":"2408.78","low":"2380.01","close":"2386.16","volume":"1295068.85","vol_ccy":"129506.885","vol_ccy_quote":"309720042.38579","confirm":1},{"ts":1789497900000,"open":"2386.16","high":"2388.88","low":"2356.18","close":"2358.99","volume":"1742652.07","vol_ccy":"174265.207","vol_ccy_quote":"413196968.73001","confirm":1},{"ts":1789498200000,"open":"2358.99","high":"2404.36","low":"2357.31","close":"2403.01","volume":"1552444.01","vol_ccy":"155244.401","vol_ccy_quote":"370385050.55298","confirm":1},{"ts":1789498500000,"open":"2403.01","high":"2416","low":"2395.06","close":"2401.68","volume":"683517.67","vol_ccy":"68351.767","vol_ccy_quote":"164390300.21926","confirm":1},{"ts":1789498800000,"open":"2401.69","high":"2412.98","low":"2396.21","close":"2406.01","volume":"412310.52","vol_ccy":"41231.052","vol_ccy_quote":"99123317.23018","confirm":1},{"ts":1789499100000,"open":"2406","high":"2409.19","low":"2400.75","close":"2404.07","volume":"143626.09","vol_ccy":"14362.609","vol_ccy_quote":"34529134.12035","confirm":1},{"ts":1789499400000,"open":"2404.07","high":"2407.45","low":"2401.29","close":"2403.92","volume":"177455","vol_ccy":"17745.5","vol_ccy_quote":"42665924.27408","confirm":1},{"ts":1789499700000,"open":"2403.92","high":"2419","low":"2401.68","close":"2410.12","volume":"408340.93","vol_ccy":"40834.093","vol_ccy_quote":"98558664.57282","confirm":1},{"ts":1789500000000,"open":"2410.11","high":"2414","low":"2403.44","close":"2408.39","volume":"263798.85","vol_ccy":"26379.885","vol_ccy_quote":"63538892.5665","confirm":1},{"ts":1789500300000,"open":"2408.39","high":"2408.78","low":"2400.17","close":"2403.29","volume":"123125.39","vol_ccy":"12312.539","vol_ccy_quote":"29603106.21727","confirm":1},{"ts":1789500600000,"open":"2403.28","high":"2406.46","low":"2396.62","close":"2403.48","volume":"178110.78","vol_ccy":"17811.078","vol_ccy_quote":"42786828.35","confirm":1},{"ts":1789500900000,"open":"2403.48","high":"2407.92","low":"2401.55","close":"2407.91","volume":"60124.48","vol_ccy":"6012.448","vol_ccy_quote":"14456272.17869","confirm":1},{"ts":1789501200000,"open":"2407.9","high":"2408.59","low":"2402","close":"2403","volume":"76125.72","vol_ccy":"7612.572","vol_ccy_quote":"18306922.0383","confirm":1},{"ts":1789501500000,"open":"2403","high":"2405.78","low":"2401.92","close":"2404.99","volume":"45655.73","vol_ccy":"4565.573","vol_ccy_quote":"10975209.36165","confirm":1},{"ts":1789501800000,"open":"2404.98","high":"2410","low":"2403.5","close":"2409.68","volume":"78423.49","vol_ccy":"7842.349","vol_ccy_quote":"18878535.81544","confirm":1},{"ts":1789502100000,"open":"2409.68","high":"2415.96","low":"2409","close":"2415.52","volume":"151044.77","vol_ccy":"15104.477","vol_ccy_quote":"36443299.00577","confirm":1},{"ts":1789502400000,"open":"2415.52","high":"2417.97","low":"2408","close":"2408.62","volume":"108972.4","vol_ccy":"10897.24","vol_ccy_quote":"26292720.52183","confirm":1},{"ts":1789502700000,"open":"2408.62","high":"2409.72","low":"2404.5","close":"2406.04","volume":"76318.14","vol_ccy":"7631.814","vol_ccy_quote":"18366550.84313","confirm":1},{"ts":1789503000000,"open":"2406.03","high":"2411.37","low":"2405.42","close":"2408.88","volume":"54612.75","vol_ccy":"5461.275","vol_ccy_quote":"13151005.20964","confirm":1},{"ts":1789503300000,"open":"2408.87","high":"2408.88","low":"2401.14","close":"2402.2","volume":"71004.52","vol_ccy":"7100.452","vol_ccy_quote":"17071475.66609","confirm":1},{"ts":1789503600000,"open":"2402.21","high":"2404.57","low":"2397.6","close":"2404.57","volume":"109063.22","vol_ccy":"10906.322","vol_ccy_quote":"26175887.32864","confirm":1},{"ts":1789503900000,"open":"2404.46","high":"2405.37","low":"2398.09","close":"2398.1","volume":"50657.32","vol_ccy":"5065.732","vol_ccy_quote":"12163487.01315","confirm":1},{"ts":1789504200000,"open":"2398.1","high":"2403.86","low":"2393.16","close":"2398.73","volume":"161943.87","vol_ccy":"16194.387","vol_ccy_quote":"38833056.64548","confirm":1},{"ts":1789504500000,"open":"2398.74","high":"2404.36","low":"2398","close":"2401.75","volume":"57841.14","vol_ccy":"5784.114","vol_ccy_quote":"13889945.53466","confirm":1},{"ts":1789504800000,"open":"2401.75","high":"2404.89","low":"2401.74","close":"2404.68","volume":"44292.52","vol_ccy":"4429.252","vol_ccy_quote":"10646331.35763","confirm":1},{"ts":1789505100000,"open":"2404.68","high":"2409.57","low":"2404.2","close":"2409.22","volume":"83883.1","vol_ccy":"8388.31","vol_ccy_quote":"20188074.25089","confirm":1},{"ts":1789505400000,"open":"2409.21","high":"2409.36","low":"2406.6","close":"2409.22","volume":"31000.71","vol_ccy":"3100.071","vol_ccy_quote":"7463924.37037","confirm":1},{"ts":1789505700000,"open":"2409.23","high":"2410.21","low":"2405.78","close":"2406.52","volume":"36620.27","vol_ccy":"3662.027","vol_ccy_quote":"8818740.8581","confirm":1},{"ts":1789506000000,"open":"2406.52","high":"2406.72","low":"2398.08","close":"2399.43","volume":"93699.47","vol_ccy":"9369.947","vol_ccy_quote":"22496962.79487","confirm":1},{"ts":1789506300000,"open":"2399.43","high":"2402.1","low":"2398.43","close":"2398.43","volume":"34840.42","vol_ccy":"3484.042","vol_ccy_quote":"8360597.38109","confirm":1},{"ts":1789506600000,"open":"2398.44","high":"2405.83","low":"2398.15","close":"2400.43","volume":"60306.14","vol_ccy":"6030.614","vol_ccy_quote":"14488597.19048","confirm":1},{"ts":1789506900000,"open":"2400.43","high":"2403.43","low":"2397.58","close":"2403.42","volume":"33607.81","vol_ccy":"3360.781","vol_ccy_quote":"8065264.66412","confirm":1},{"ts":1789507200000,"open":"2403.42","high":"2403.43","low":"2397.73","close":"2398.5","volume":"35701.16","vol_ccy":"3570.116","vol_ccy_quote":"8566175.89898","confirm":1},{"ts":1789507500000,"open":"2398.49","high":"2399.25","low":"2394.53","close":"2397.27","volume":"61116.13","vol_ccy":"6111.613","vol_ccy_quote":"14649010.44462","confirm":1},{"ts":1789507800000,"open":"2397.27","high":"2398.99","low":"2395.49","close":"2395.92","volume":"33505.77","vol_ccy":"3350.577","vol_ccy_quote":"8032897.67176","confirm":1},{"ts":1789508100000,"open":"2395.92","high":"2400.8","low":"2394.85","close":"2399.16","volume":"36811.78","vol_ccy":"3681.178","vol_ccy_quote":"8823718.4188","confirm":1},{"ts":1789508400000,"open":"2399.17","high":"2401.36","low":"2398.88","close":"2400.51","volume":"21562.18","vol_ccy":"2156.218","vol_ccy_quote":"5175617.39585","confirm":1},{"ts":1789508700000,"open":"2400.52","high":"2400.52","low":"2395.58","close":"2396.12","volume":"21697.56","vol_ccy":"2169.756","vol_ccy_quote":"5202521.63194","confirm":1},{"ts":1789509000000,"open":"2396.11","high":"2397.41","low":"2391.04","close":"2396.18","volume":"65738.99","vol_ccy":"6573.899","vol_ccy_quote":"15737490.61594","confirm":1},{"ts":1789509300000,"open":"2396.18","high":"2396.28","low":"2387.52","close":"2389.47","volume":"130152.9","vol_ccy":"13015.29","vol_ccy_quote":"31116019.94159","confirm":1},{"ts":1789509600000,"open":"2389.47","high":"2396.65","low":"2385.96","close":"2391.51","volume":"158313.93","vol_ccy":"15831.393","vol_ccy_quote":"37839185.17102","confirm":1},{"ts":1789509900000,"open":"2391.51","high":"2391.51","low":"2386.52","close":"2387.05","volume":"56460.36","vol_ccy":"5646.036","vol_ccy_quote":"13487076.71881","confirm":1},{"ts":1789510200000,"open":"2387.05","high":"2391.22","low":"2385.27","close":"2386.93","volume":"79026.82","vol_ccy":"7902.682","vol_ccy_quote":"18867074.76369","confirm":1},{"ts":1789510500000,"open":"2386.92","high":"2387.98","low":"2380.26","close":"2382.07","volume":"164262.84","vol_ccy":"16426.284","vol_ccy_quote":"39143808.09393","confirm":1},{"ts":1789510800000,"open":"2382.08","high":"2384.36","low":"2380.33","close":"2383.01","volume":"79584.58","vol_ccy":"7958.458","vol_ccy_quote":"18962292.6585","confirm":1},{"ts":1789511100000,"open":"2383","high":"2397.77","low":"2382.66","close":"2392.91","volume":"145504.97","vol_ccy":"14550.497","vol_ccy_quote":"34812196.56282","confirm":1},{"ts":1789511400000,"open":"2392.9","high":"2399.06","low":"2392.73","close":"2397.86","volume":"69530.41","vol_ccy":"6953.041","vol_ccy_quote":"16662752.11557","confirm":1},{"ts":1789511700000,"open":"2397.85","high":"2402.2","low":"2394.15","close":"2398.08","volume":"73841.41","vol_ccy":"7384.141","vol_ccy_quote":"17714793.85498","confirm":1},{"ts":1789512000000,"open":"2398.08","high":"2398.08","low":"2394.01","close":"2395","volume":"40034.26","vol_ccy":"4003.426","vol_ccy_quote":"9592160.3773","confirm":1},{"ts":1789512300000,"open":"2395.01","high":"2398.58","low":"2394.69","close":"2397.92","volume":"29318.08","vol_ccy":"2931.808","vol_ccy_quote":"7027196.85969","confirm":1},{"ts":1789512600000,"open":"2397.93","high":"2400.58","low":"2397.72","close":"2399.75","volume":"29101.05","vol_ccy":"2910.105","vol_ccy_quote":"6982261.71725","confirm":1},{"ts":1789512900000,"open":"2399.75","high":"2399.98","low":"2394.2","close":"2395.69","volume":"39210.71","vol_ccy":"3921.071","vol_ccy_quote":"9399988.26542","confirm":1},{"ts":1789513200000,"open":"2395.68","high":"2402","low":"2395.27","close":"2401.3","volume":"65262.23","vol_ccy":"6526.223","vol_ccy_quote":"15661124.04756","confirm":1},{"ts":1789513500000,"open":"2401.29","high":"2408.31","low":"2400.5","close":"2404.37","volume":"161063.99","vol_ccy":"16106.399","vol_ccy_quote":"38718558.69092","confirm":1},{"ts":1789513800000,"open":"2404.37","high":"2409.6","low":"2404.01","close":"2408.35","volume":"83762.43","vol_ccy":"8376.243","vol_ccy_quote":"20156869.99646","confirm":1},{"ts":1789514100000,"open":"2408.35","high":"2411.7","low":"2407.12","close":"2411.28","volume":"136752.09","vol_ccy":"13675.209","vol_ccy_quote":"32952393.94898","confirm":1},{"ts":1789514400000,"open":"2411.28","high":"2411.41","low":"2408.07","close":"2408.94","volume":"51775.46","vol_ccy":"5177.546","vol_ccy_quote":"12476497.53038","confirm":1},{"ts":1789514700000,"open":"2408.94","high":"2409.11","low":"2404.53","close":"2405.05","volume":"78865.42","vol_ccy":"7886.542","vol_ccy_quote":"18984654.31772","confirm":1},{"ts":1789515000000,"open":"2405.05","high":"2405.06","low":"2397.22","close":"2400.82","volume":"136967.14","vol_ccy":"13696.714","vol_ccy_quote":"32878869.63157","confirm":1},{"ts":1789515300000,"open":"2400.82","high":"2401.39","low":"2397.2","close":"2397.71","volume":"60286.22","vol_ccy":"6028.622","vol_ccy_quote":"14463829.36176","confirm":1},{"ts":1789515600000,"open":"2397.7","high":"2401.2","low":"2396.25","close":"2400","volume":"45659.99","vol_ccy":"4565.999","vol_ccy_quote":"10953690.16861","confirm":1},{"ts":1789515900000,"open":"2400.01","high":"2401.11","low":"2398.65","close":"2399.18","volume":"27664.42","vol_ccy":"2766.442","vol_ccy_quote":"6639485.305","confirm":1},{"ts":1789516200000,"open":"2399.17","high":"2401.44","low":"2398.92","close":"2400.19","volume":"16850.64","vol_ccy":"1685.064","vol_ccy_quote":"4044160.85503","confirm":1},{"ts":1789516500000,"open":"2400.18","high":"2400.19","low":"2396.69","close":"2397.08","volume":"35458.62","vol_ccy":"3545.862","vol_ccy_quote":"8502600.65085","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2403.3","low":"2396.22","close":"2403.01","volume":"61753.72","vol_ccy":"6175.372","vol_ccy_quote":"14815586.87207","confirm":1},{"ts":1789517100000,"open":"2403","high":"2404.52","low":"2400","close":"2400.19","volume":"83702.41","vol_ccy":"8370.241","vol_ccy_quote":"20108699.34148","confirm":1},{"ts":1789517400000,"open":"2400.19","high":"2402.78","low":"2400","close":"2400.38","volume":"25958.56","vol_ccy":"2595.856","vol_ccy_quote":"6232824.85063","confirm":1},{"ts":1789517700000,"open":"2400.39","high":"2404.32","low":"2400","close":"2404.24","volume":"37926.18","vol_ccy":"3792.618","vol_ccy_quote":"9111138.31948","confirm":1},{"ts":1789518000000,"open":"2404.23","high":"2404.44","low":"2400.47","close":"2403.22","volume":"28299.33","vol_ccy":"2829.933","vol_ccy_quote":"6799427.62582","confirm":1},{"ts":1789518300000,"open":"2403.21","high":"2403.99","low":"2401.32","close":"2403.82","volume":"26708.92","vol_ccy":"2670.892","vol_ccy_quote":"6418234.16482","confirm":1},{"ts":1789518600000,"open":"2403.82","high":"2404.44","low":"2401.72","close":"2402.17","volume":"25539.75","vol_ccy":"2553.975","vol_ccy_quote":"6137995.23883","confirm":1},{"ts":1789518900000,"open":"2402.18","high":"2404.82","low":"2401.15","close":"2404.65","volume":"28363.19","vol_ccy":"2836.319","vol_ccy_quote":"6814098.51057","confirm":1},{"ts":1789519200000,"open":"2404.64","high":"2404.64","low":"2401","close":"2402.36","volume":"20311.26","vol_ccy":"2031.126","vol_ccy_quote":"4879691.53602","confirm":1},{"ts":1789519500000,"open":"2402.37","high":"2404.43","low":"2398.78","close":"2402.6","volume":"56363.1","vol_ccy":"5636.31","vol_ccy_quote":"13533328.65409","confirm":1},{"ts":1789519800000,"open":"2402.61","high":"2403.21","low":"2398.79","close":"2399.01","volume":"38574.72","vol_ccy":"3857.472","vol_ccy_quote":"9263165.88033","confirm":1},{"ts":1789520100000,"open":"2399","high":"2400.72","low":"2397.63","close":"2398","volume":"55909.76","vol_ccy":"5590.976","vol_ccy_quote":"13411621.85118","confirm":1},{"ts":1789520400000,"open":"2398","high":"2402.73","low":"2394.08","close":"2395.81","volume":"83987.62","vol_ccy":"8398.762","vol_ccy_quote":"20140155.37818","confirm":1},{"ts":1789520700000,"open":"2395.82","high":"2398.66","low":"2395.23","close":"2397.42","volume":"42427.43","vol_ccy":"4242.743","vol_ccy_quote":"10168087.58536","confirm":1},{"ts":1789521000000,"open":"2397.41","high":"2400.25","low":"2395.49","close":"2399.19","volume":"29561.11","vol_ccy":"2956.111","vol_ccy_quote":"7089805.48635","confirm":1},{"ts":1789521300000,"open":"2399.19","high":"2401.72","low":"2397.36","close":"2401.51","volume":"21310.21","vol_ccy":"2131.021","vol_ccy_quote":"5113990.64505","confirm":1},{"ts":1789521600000,"open":"2401.5","high":"2405.88","low":"2400.86","close":"2405.88","volume":"51705.17","vol_ccy":"5170.517","vol_ccy_quote":"12427270.33857","confirm":1},{"ts":1789521900000,"open":"2405.88","high":"2407.1","low":"2402.39","close":"2402.69","volume":"57238.12","vol_ccy":"5723.812","vol_ccy_quote":"13763381.38687","confirm":1},{"ts":1789522200000,"open":"2402.68","high":"2402.68","low":"2396.58","close":"2396.59","volume":"52959.46","vol_ccy":"5295.946","vol_ccy_quote":"12709253.3632","confirm":1},{"ts":1789522500000,"open":"2396.59","high":"2398.88","low":"2391.88","close":"2392.51","volume":"168918.94","vol_ccy":"16891.894","vol_ccy_quote":"40446562.20584","confirm":1},{"ts":1789522800000,"open":"2392.52","high":"2397.65","low":"2392.46","close":"2397.21","volume":"42133.12","vol_ccy":"4213.312","vol_ccy_quote":"10092059.63361","confirm":1},{"ts":1789523100000,"open":"2397.2","high":"2399.5","low":"2394.72","close":"2395.13","volume":"51702.55","vol_ccy":"5170.255","vol_ccy_quote":"12391675.15525","confirm":1},{"ts":1789523400000,"open":"2395.14","high":"2395.14","low":"2390.01","close":"2390.88","volume":"63989.27","vol_ccy":"6398.927","vol_ccy_quote":"15305952.71129","confirm":1},{"ts":1789523700000,"open":"2390.87","high":"2391.84","low":"2388.89","close":"2389.72","volume":"70092.82","vol_ccy":"7009.282","vol_ccy_quote":"16752986.81883","confirm":1},{"ts":1789524000000,"open":"2389.71","high":"2395.75","low":"2388.88","close":"2393.67","volume":"81252.31","vol_ccy":"8125.231","vol_ccy_quote":"19436877.25522","confirm":1},{"ts":1789524300000,"open":"2393.67","high":"2394.68","low":"2391.21","close":"2391.97","volume":"30593.32","vol_ccy":"3059.332","vol_ccy_quote":"7320891.034","confirm":1},{"ts":1789524600000,"open":"2391.97","high":"2393.33","low":"2386.71","close":"2392.46","volume":"84293.01","vol_ccy":"8429.301","vol_ccy_quote":"20144275.34344","confirm":1},{"ts":1789524900000,"open":"2392.45","high":"2398.54","low":"2392.01","close":"2398.11","volume":"66027.38","vol_ccy":"6602.738","vol_ccy_quote":"15824564.80106","confirm":1},{"ts":1789525200000,"open":"2398.11","high":"2399.15","low":"2396.75","close":"2398.01","volume":"31276.28","vol_ccy":"3127.628","vol_ccy_quote":"7500412.87523","confirm":1},{"ts":1789525500000,"open":"2398","high":"2401.24","low":"2397.85","close":"2401.24","volume":"37886","vol_ccy":"3788.6","vol_ccy_quote":"9091631.13298","confirm":1},{"ts":1789525800000,"open":"2401.25","high":"2406.73","low":"2401.02","close":"2406.24","volume":"90575.58","vol_ccy":"9057.558","vol_ccy_quote":"21778050.05017","confirm":1},{"ts":1789526100000,"open":"2406.23","high":"2411.14","low":"2405.88","close":"2408.57","volume":"149644.07","vol_ccy":"14964.407","vol_ccy_quote":"36040201.1307","confirm":1},{"ts":1789526400000,"open":"2408.56","high":"2409.47","low":"2404.82","close":"2405.49","volume":"51518.93","vol_ccy":"5151.893","vol_ccy_quote":"12399396.99259","confirm":1},{"ts":1789526700000,"open":"2405.48","high":"2406.76","low":"2403.61","close":"2406.11","volume":"40969.4","vol_ccy":"4096.94","vol_ccy_quote":"9852713.59987","confirm":1},{"ts":1789527000000,"open":"2406.11","high":"2406.53","low":"2403.26","close":"2403.39","volume":"31878.3","vol_ccy":"3187.83","vol_ccy_quote":"7666608.07383","confirm":1},{"ts":1789527300000,"open":"2403.4","high":"2403.47","low":"2398.37","close":"2401.78","volume":"136129.63","vol_ccy":"13612.963","vol_ccy_quote":"32682442.15744","confirm":1},{"ts":1789527600000,"open":"2401.78","high":"2405.98","low":"2401.38","close":"2403.93","volume":"79329.76","vol_ccy":"7932.976","vol_ccy_quote":"19070697.39736","confirm":1},{"ts":1789527900000,"open":"2403.94","high":"2404.45","low":"2399.6","close":"2400.85","volume":"39080.06","vol_ccy":"3908.006","vol_ccy_quote":"9385026.2672","confirm":1},{"ts":1789528200000,"open":"2400.85","high":"2405.77","low":"2400.72","close":"2405.56","volume":"31001.54","vol_ccy":"3100.154","vol_ccy_quote":"7453045.40067","confirm":1},{"ts":1789528500000,"open":"2405.57","high":"2410.2","low":"2405.55","close":"2408.13","volume":"100851.25","vol_ccy":"10085.125","vol_ccy_quote":"24289903.5067","confirm":1},{"ts":1789528800000,"open":"2408.14","high":"2410.4","low":"2407.42","close":"2409.14","volume":"35139.12","vol_ccy":"3513.912","vol_ccy_quote":"8465647.28356","confirm":1},{"ts":1789529100000,"open":"2409.13","high":"2409.14","low":"2403.2","close":"2403.21","volume":"33948.09","vol_ccy":"3394.809","vol_ccy_quote":"8168439.7335","confirm":1},{"ts":1789529400000,"open":"2403.21","high":"2405.76","low":"2402.05","close":"2402.62","volume":"53169.72","vol_ccy":"5316.972","vol_ccy_quote":"12780357.36489","confirm":1},{"ts":1789529700000,"open":"2402.61","high":"2402.62","low":"2399.33","close":"2400.49","volume":"60181.74","vol_ccy":"6018.174","vol_ccy_quote":"14446672.5957","confirm":1},{"ts":1789530000000,"open":"2400.49","high":"2401.86","low":"2399.23","close":"2400.85","volume":"26407.38","vol_ccy":"2640.738","vol_ccy_quote":"6339421.15706","confirm":1},{"ts":1789530300000,"open":"2400.84","high":"2402.64","low":"2400.11","close":"2401.01","volume":"22255.89","vol_ccy":"2225.589","vol_ccy_quote":"5344251.4201","confirm":1},{"ts":1789530600000,"open":"2401.01","high":"2401.08","low":"2399.22","close":"2399.41","volume":"31059.93","vol_ccy":"3105.993","vol_ccy_quote":"7454786.04127","confirm":1},{"ts":1789530900000,"open":"2399.41","high":"2401.64","low":"2399.41","close":"2400.83","volume":"18559.39","vol_ccy":"1855.939","vol_ccy_quote":"4455733.29035","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2404.58","low":"2400.83","close":"2404.23","volume":"26915.05","vol_ccy":"2691.505","vol_ccy_quote":"6466364.79891","confirm":1},{"ts":1789531500000,"open":"2404.23","high":"2404.25","low":"2401.34","close":"2401.47","volume":"44342.53","vol_ccy":"4434.253","vol_ccy_quote":"10654379.93538","confirm":1},{"ts":1789531800000,"open":"2401.48","high":"2403.46","low":"2401.47","close":"2402.83","volume":"14818.11","vol_ccy":"1481.811","vol_ccy_quote":"3559822.86401","confirm":1},{"ts":1789532100000,"open":"2402.83","high":"2402.83","low":"2401","close":"2401","volume":"12584.97","vol_ccy":"1258.497","vol_ccy_quote":"3022396.24297","confirm":1},{"ts":1789532400000,"open":"2401.01","high":"2408.64","low":"2401","close":"2406.13","volume":"71108.29","vol_ccy":"7110.829","vol_ccy_quote":"17109120.96668","confirm":1},{"ts":1789532700000,"open":"2406.13","high":"2406.86","low":"2402.74","close":"2403.12","volume":"32426.57","vol_ccy":"3242.657","vol_ccy_quote":"7799460.26451","confirm":1},{"ts":1789533000000,"open":"2403.12","high":"2404.15","low":"2401.02","close":"2404.15","volume":"38118.7","vol_ccy":"3811.87","vol_ccy_quote":"9157566.68582","confirm":1},{"ts":1789533300000,"open":"2404.15","high":"2406.4","low":"2403.28","close":"2406.24","volume":"27753.34","vol_ccy":"2775.334","vol_ccy_quote":"6673731.72747","confirm":1},{"ts":1789533600000,"open":"2406.24","high":"2408.88","low":"2404.73","close":"2404.73","volume":"90832.46","vol_ccy":"9083.246","vol_ccy_quote":"21866015.99064","confirm":1},{"ts":1789533900000,"open":"2404.74","high":"2407.16","low":"2404.48","close":"2404.79","volume":"21657.27","vol_ccy":"2165.727","vol_ccy_quote":"5209397.95564","confirm":1},{"ts":1789534200000,"open":"2404.78","high":"2404.78","low":"2402.27","close":"2402.47","volume":"24757.1","vol_ccy":"2475.71","vol_ccy_quote":"5949195.75818","confirm":1},{"ts":1789534500000,"open":"2402.47","high":"2404.49","low":"2401.4","close":"2402.36","volume":"54971.51","vol_ccy":"5497.151","vol_ccy_quote":"13208005.8485","confirm":1},{"ts":1789534800000,"open":"2402.37","high":"2403.33","low":"2394.16","close":"2397.21","volume":"149193.82","vol_ccy":"14919.382","vol_ccy_quote":"35758616.81786","confirm":1},{"ts":1789535100000,"open":"2397.2","high":"2400","low":"2391.42","close":"2400","volume":"110856.08","vol_ccy":"11085.608","vol_ccy_quote":"26554487.20516","confirm":1},{"ts":1789535400000,"open":"2400","high":"2400","low":"2397.88","close":"2399.2","volume":"25731.34","vol_ccy":"2573.134","vol_ccy_quote":"6173456.66602","confirm":1},{"ts":1789535700000,"open":"2399.2","high":"2400.99","low":"2398.76","close":"2400.62","volume":"21768.06","vol_ccy":"2176.806","vol_ccy_quote":"5224419.10488","confirm":1},{"ts":1789536000000,"open":"2400.62","high":"2403.35","low":"2399.72","close":"2402.39","volume":"46131.22","vol_ccy":"4613.122","vol_ccy_quote":"11080088.84412","confirm":1},{"ts":1789536300000,"open":"2402.4","high":"2403.56","low":"2401.57","close":"2403.31","volume":"21723.68","vol_ccy":"2172.368","vol_ccy_quote":"5219381.20472","confirm":1},{"ts":1789536600000,"open":"2403.31","high":"2403.56","low":"2401.54","close":"2402.17","volume":"18835.74","vol_ccy":"1883.574","vol_ccy_quote":"4525491.08645","confirm":1},{"ts":1789536900000,"open":"2402.17","high":"2404.94","low":"2402.16","close":"2404.24","volume":"31454.54","vol_ccy":"3145.454","vol_ccy_quote":"7562509.10948","confirm":1},{"ts":1789537200000,"open":"2404.24","high":"2406","low":"2402.98","close":"2405.58","volume":"36802.54","vol_ccy":"3680.254","vol_ccy_quote":"8848751.35828","confirm":1},{"ts":1789537500000,"open":"2405.59","high":"2405.9","low":"2402.98","close":"2403.75","volume":"43124.23","vol_ccy":"4312.423","vol_ccy_quote":"10369440.68446","confirm":1},{"ts":1789537800000,"open":"2403.76","high":"2404.18","low":"2402.66","close":"2403.13","volume":"12811.74","vol_ccy":"1281.174","vol_ccy_quote":"3079195.91829","confirm":1},{"ts":1789538100000,"open":"2403.13","high":"2406.21","low":"2403","close":"2405.99","volume":"43262.52","vol_ccy":"4326.252","vol_ccy_quote":"10402824.01117","confirm":1},{"ts":1789538400000,"open":"2405.99","high":"2407.93","low":"2404.29","close":"2404.45","volume":"60881.27","vol_ccy":"6088.127","vol_ccy_quote":"14650382.36332","confirm":1},{"ts":1789538700000,"open":"2404.45","high":"2405.32","low":"2403.78","close":"2404.48","volume":"21066.13","vol_ccy":"2106.613","vol_ccy_quote":"5065355.63154","confirm":1},{"ts":1789539000000,"open":"2404.49","high":"2404.78","low":"2402.34","close":"2402.81","volume":"15246.06","vol_ccy":"1524.606","vol_ccy_quote":"3664585.79951","confirm":1},{"ts":1789539300000,"open":"2402.82","high":"2403.61","low":"2401.11","close":"2403.32","volume":"30656.07","vol_ccy":"3065.607","vol_ccy_quote":"7364176.47797","confirm":1},{"ts":1789539600000,"open":"2403.32","high":"2403.7","low":"2400.5","close":"2400.5","volume":"28134.38","vol_ccy":"2813.438","vol_ccy_quote":"6758807.80136","confirm":1},{"ts":1789539900000,"open":"2400.5","high":"2401","low":"2399.44","close":"2400.03","volume":"23603.12","vol_ccy":"2360.312","vol_ccy_quote":"5665379.49005","confirm":1},{"ts":1789540200000,"open":"2400.02","high":"2400.08","low":"2397.58","close":"2397.58","volume":"88493.93","vol_ccy":"8849.393","vol_ccy_quote":"21225714.44297","confirm":1},{"ts":1789540500000,"open":"2397.58","high":"2397.87","low":"2392.5","close":"2395.22","volume":"106930.15","vol_ccy":"10693.015","vol_ccy_quote":"25607761.05535","confirm":1},{"ts":1789540800000,"open":"2395.22","high":"2398.22","low":"2395.21","close":"2397.47","volume":"58413","vol_ccy":"5841.3","vol_ccy_quote":"13996580.52341","confirm":1},{"ts":1789541100000,"open":"2397.48","high":"2400.01","low":"2397.47","close":"2398.31","volume":"38166.76","vol_ccy":"3816.676","vol_ccy_quote":"9156370.39277","confirm":1},{"ts":1789541400000,"open":"2398.3","high":"2398.76","low":"2397.53","close":"2398.06","volume":"16999.19","vol_ccy":"1699.919","vol_ccy_quote":"4076692.09747","confirm":1},{"ts":1789541700000,"open":"2398.06","high":"2406.6","low":"2398.05","close":"2405.32","volume":"84581.22","vol_ccy":"8458.122","vol_ccy_quote":"20323180.31727","confirm":1},{"ts":1789542000000,"open":"2405.33","high":"2409.96","low":"2403.52","close":"2408.02","volume":"238529.51","vol_ccy":"23852.951","vol_ccy_quote":"57397379.13795","confirm":1},{"ts":1789542300000,"open":"2408.02","high":"2408.2","low":"2403.28","close":"2403.28","volume":"85511.55","vol_ccy":"8551.155","vol_ccy_quote":"20572553.06745","confirm":1},{"ts":1789542600000,"open":"2403.28","high":"2403.28","low":"2397.91","close":"2401.18","volume":"104664.83","vol_ccy":"10466.483","vol_ccy_quote":"25112711.15958","confirm":1},{"ts":1789542900000,"open":"2401.17","high":"2403.63","low":"2397","close":"2397.63","volume":"68884.22","vol_ccy":"6888.422","vol_ccy_quote":"16535291.56574","confirm":1},{"ts":1789543200000,"open":"2397.62","high":"2399.77","low":"2397.6","close":"2399.14","volume":"49833.91","vol_ccy":"4983.391","vol_ccy_quote":"11951440.82741","confirm":1},{"ts":1789543500000,"open":"2399.15","high":"2401.65","low":"2396.87","close":"2398.28","volume":"46172.71","vol_ccy":"4617.271","vol_ccy_quote":"11075189.31317","confirm":1},{"ts":1789543800000,"open":"2398.27","high":"2399.31","low":"2397.19","close":"2398.43","volume":"26875.08","vol_ccy":"2687.508","vol_ccy_quote":"6445363.75629","confirm":1},{"ts":1789544100000,"open":"2398.42","high":"2400.36","low":"2398","close":"2400.19","volume":"62408.92","vol_ccy":"6240.892","vol_ccy_quote":"14973969.26311","confirm":1},{"ts":1789544400000,"open":"2400.19","high":"2400.45","low":"2397.13","close":"2397.86","volume":"32395.07","vol_ccy":"3239.507","vol_ccy_quote":"7770724.06102","confirm":1},{"ts":1789544700000,"open":"2397.85","high":"2399.11","low":"2396.62","close":"2397.88","volume":"41424.22","vol_ccy":"4142.422","vol_ccy_quote":"9931529.15193","confirm":1},{"ts":1789545000000,"open":"2397.87","high":"2397.89","low":"2395.73","close":"2396.5","volume":"37884.49","vol_ccy":"3788.449","vol_ccy_quote":"9080081.96953","confirm":1},{"ts":1789545300000,"open":"2396.5","high":"2397.39","low":"2395.11","close":"2395.68","volume":"43646.26","vol_ccy":"4364.626","vol_ccy_quote":"10458262.76355","confirm":1},{"ts":1789545600000,"open":"2395.69","high":"2395.92","low":"2388.3","close":"2389.73","volume":"202963.36","vol_ccy":"20296.336","vol_ccy_quote":"48549678.49091","confirm":1},{"ts":1789545900000,"open":"2389.72","high":"2390.97","low":"2380.44","close":"2386.24","volume":"395304.14","vol_ccy":"39530.414","vol_ccy_quote":"94327703.98658","confirm":1},{"ts":1789546200000,"open":"2386.25","high":"2388.74","low":"2385.24","close":"2386.73","volume":"135996.94","vol_ccy":"13599.694","vol_ccy_quote":"32459112.9398","confirm":1},{"ts":1789546500000,"open":"2386.72","high":"2392.38","low":"2386.22","close":"2389.62","volume":"161789.88","vol_ccy":"16178.988","vol_ccy_quote":"38666386.77827","confirm":1},{"ts":1789546800000,"open":"2389.61","high":"2392.5","low":"2387.11","close":"2387.9","volume":"78792.57","vol_ccy":"7879.257","vol_ccy_quote":"18831813.88944","confirm":1},{"ts":1789547100000,"open":"2387.9","high":"2389.11","low":"2384.02","close":"2387.83","volume":"135647.16","vol_ccy":"13564.716","vol_ccy_quote":"32375127.18349","confirm":1},{"ts":1789547400000,"open":"2387.82","high":"2390.22","low":"2387.56","close":"2389.44","volume":"62942.8","vol_ccy":"6294.28","vol_ccy_quote":"15038153.64812","confirm":1},{"ts":1789547700000,"open":"2389.45","high":"2391","low":"2388.59","close":"2390.83","volume":"31814.89","vol_ccy":"3181.489","vol_ccy_quote":"7604143.17236","confirm":1},{"ts":1789548000000,"open":"2390.82","high":"2393.39","low":"2390.54","close":"2392.75","volume":"53410.09","vol_ccy":"5341.009","vol_ccy_quote":"12775368.40893","confirm":1},{"ts":1789548300000,"open":"2392.75","high":"2394","low":"2392","close":"2393.27","volume":"36886.93","vol_ccy":"3688.693","vol_ccy_quote":"8827870.30005","confirm":1},{"ts":1789548600000,"open":"2393.27","high":"2398.2","low":"2393.26","close":"2397.59","volume":"82249.58","vol_ccy":"8224.958","vol_ccy_quote":"19706251.54628","confirm":1},{"ts":1789548900000,"open":"2397.59","high":"2402.61","low":"2397.23","close":"2401.86","volume":"157585","vol_ccy":"15758.5","vol_ccy_quote":"37834552.06973","confirm":1},{"ts":1789549200000,"open":"2401.85","high":"2405.41","low":"2401.02","close":"2405.16","volume":"122479.21","vol_ccy":"12247.921","vol_ccy_quote":"29433865.95252","confirm":1},{"ts":1789549500000,"open":"2405.16","high":"2406.2","low":"2400.08","close":"2401.98","volume":"123224.54","vol_ccy":"12322.454","vol_ccy_quote":"29606869.4172","confirm":1},{"ts":1789549800000,"open":"2401.98","high":"2402.14","low":"2400.08","close":"2400.08","volume":"60333.18","vol_ccy":"6033.318","vol_ccy_quote":"14486616.29286","confirm":1},{"ts":1789550100000,"open":"2400.08","high":"2401.54","low":"2397.68","close":"2401","volume":"64691.25","vol_ccy":"6469.125","vol_ccy_quote":"15522968.76015","confirm":1},{"ts":1789550400000,"open":"2400.99","high":"2403.99","low":"2400.99","close":"2403.2","volume":"47370.52","vol_ccy":"4737.052","vol_ccy_quote":"11381204.96412","confirm":1},{"ts":1789550700000,"open":"2403.2","high":"2403.48","low":"2400.89","close":"2401.1","volume":"59360.51","vol_ccy":"5936.051","vol_ccy_quote":"14258804.80235","confirm":1},{"ts":1789551000000,"open":"2401.1","high":"2402.21","low":"2400.11","close":"2400.7","volume":"24697","vol_ccy":"2469.7","vol_ccy_quote":"5930458.47669","confirm":1},{"ts":1789551300000,"open":"2400.7","high":"2403.55","low":"2400.69","close":"2402.36","volume":"17992.28","vol_ccy":"1799.228","vol_ccy_quote":"4322175.78113","confirm":1},{"ts":1789551600000,"open":"2402.36","high":"2403.69","low":"2401.33","close":"2402","volume":"22625.83","vol_ccy":"2262.583","vol_ccy_quote":"5435696.46127","confirm":1},{"ts":1789551900000,"open":"2402","high":"2403","low":"2400.49","close":"2402.35","volume":"15315","vol_ccy":"1531.5","vol_ccy_quote":"3678242.67925","confirm":1},{"ts":1789552200000,"open":"2402.35","high":"2404.88","low":"2401.68","close":"2404.53","volume":"37124.15","vol_ccy":"3712.415","vol_ccy_quote":"8922586.25042","confirm":1},{"ts":1789552500000,"open":"2404.53","high":"2405.29","low":"2403.83","close":"2404.58","volume":"40256.73","vol_ccy":"4025.673","vol_ccy_quote":"9680818.60613","confirm":1},{"ts":1789552800000,"open":"2404.58","high":"2405.5","low":"2402.15","close":"2402.39","volume":"47036.24","vol_ccy":"4703.624","vol_ccy_quote":"11308296.32609","confirm":1},{"ts":1789553100000,"open":"2402.4","high":"2402.9","low":"2400.44","close":"2402.67","volume":"35373.33","vol_ccy":"3537.333","vol_ccy_quote":"8495366.8405","confirm":1},{"ts":1789553400000,"open":"2402.68","high":"2403.42","low":"2396.18","close":"2398.49","volume":"105394.89","vol_ccy":"10539.489","vol_ccy_quote":"25287362.12858","confirm":1},{"ts":1789553700000,"open":"2398.5","high":"2402.81","low":"2398.11","close":"2402.81","volume":"52998.09","vol_ccy":"5299.809","vol_ccy_quote":"12719585.53542","confirm":1},{"ts":1789554000000,"open":"2402.81","high":"2402.81","low":"2399","close":"2399.4","volume":"37894.46","vol_ccy":"3789.446","vol_ccy_quote":"9098995.76006","confirm":1},{"ts":1789554300000,"open":"2399.4","high":"2401.7","low":"2399.1","close":"2401.61","volume":"36537.66","vol_ccy":"3653.766","vol_ccy_quote":"8769952.62686","confirm":1},{"ts":1789554600000,"open":"2401.6","high":"2402.45","low":"2400.6","close":"2401.83","volume":"12641.56","vol_ccy":"1264.156","vol_ccy_quote":"3036035.31669","confirm":1},{"ts":1789554900000,"open":"2401.83","high":"2403.67","low":"2401.58","close":"2403.13","volume":"27634.16","vol_ccy":"2763.416","vol_ccy_quote":"6639803.62514","confirm":1},{"ts":1789555200000,"open":"2403.13","high":"2406","low":"2403.13","close":"2405.21","volume":"64970.18","vol_ccy":"6497.018","vol_ccy_quote":"15625066.74769","confirm":1},{"ts":1789555500000,"open":"2405.22","high":"2405.72","low":"2404","close":"2404.07","volume":"26636.31","vol_ccy":"2663.631","vol_ccy_quote":"6405568.48721","confirm":1},{"ts":1789555800000,"open":"2404.07","high":"2404.11","low":"2402.03","close":"2402.1","volume":"19232.59","vol_ccy":"1923.259","vol_ccy_quote":"4622085.82319","confirm":1},{"ts":1789556100000,"open":"2402.1","high":"2405.02","low":"2400.5","close":"2405.02","volume":"82176.11","vol_ccy":"8217.611","vol_ccy_quote":"19743584.52973","confirm":1},{"ts":1789556400000,"open":"2405.02","high":"2407.98","low":"2403.83","close":"2407.07","volume":"118355.15","vol_ccy":"11835.515","vol_ccy_quote":"28476724.25269","confirm":1},{"ts":1789556700000,"open":"2407.07","high":"2407.38","low":"2403.44","close":"2404.85","volume":"40841.13","vol_ccy":"4084.113","vol_ccy_quote":"9824431.70234","confirm":1},{"ts":1789557000000,"open":"2404.84","high":"2405.71","low":"2403.27","close":"2403.28","volume":"20904.48","vol_ccy":"2090.448","vol_ccy_quote":"5027097.45276","confirm":1},{"ts":1789557300000,"open":"2403.28","high":"2405.3","low":"2401.55","close":"2404.9","volume":"68539.34","vol_ccy":"6853.934","vol_ccy_quote":"16468694.49962","confirm":1},{"ts":1789557600000,"open":"2404.91","high":"2406","low":"2402.53","close":"2402.98","volume":"59772.36","vol_ccy":"5977.236","vol_ccy_quote":"14371828.09989","confirm":1},{"ts":1789557900000,"open":"2402.99","high":"2406.65","low":"2402.98","close":"2405.9","volume":"32903.09","vol_ccy":"3290.309","vol_ccy_quote":"7914607.01053","confirm":1},{"ts":1789558200000,"open":"2405.9","high":"2413.57","low":"2405.57","close":"2410.4","volume":"311012.85","vol_ccy":"31101.285","vol_ccy_quote":"74946071.22456","confirm":1},{"ts":1789558500000,"open":"2410.39","high":"2417.82","low":"2410.18","close":"2413.79","volume":"188550.93","vol_ccy":"18855.093","vol_ccy_quote":"45513392.05786","confirm":1},{"ts":1789558800000,"open":"2413.8","high":"2429.99","low":"2411.69","close":"2424.63","volume":"548330.94","vol_ccy":"54833.094","vol_ccy_quote":"132813611.91113","confirm":1},{"ts":1789559100000,"open":"2424.63","high":"2426.11","low":"2420.36","close":"2421.23","volume":"195282.88","vol_ccy":"19528.288","vol_ccy_quote":"47302797.53011","confirm":1},{"ts":1789559400000,"open":"2421.22","high":"2423.79","low":"2418.01","close":"2418.99","volume":"133075.81","vol_ccy":"13307.581","vol_ccy_quote":"32212640.93604","confirm":1},{"ts":1789559700000,"open":"2418.99","high":"2421.99","low":"2418.64","close":"2421.07","volume":"94238","vol_ccy":"9423.8","vol_ccy_quote":"22804619.58538","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2418.6","close":"2421.44","volume":"78694.12","vol_ccy":"7869.412","vol_ccy_quote":"19050025.50372","confirm":1},{"ts":1789560300000,"open":"2421.45","high":"2421.6","low":"2415.1","close":"2415.25","volume":"111318.82","vol_ccy":"11131.882","vol_ccy_quote":"26904842.624","confirm":1},{"ts":1789560600000,"open":"2415.25","high":"2416","low":"2411.33","close":"2412.5","volume":"148471.22","vol_ccy":"14847.122","vol_ccy_quote":"35831776.29207","confirm":1},{"ts":1789560900000,"open":"2412.5","high":"2417.16","low":"2411.33","close":"2413.12","volume":"111350.74","vol_ccy":"11135.074","vol_ccy_quote":"26877210.76232","confirm":1},{"ts":1789561200000,"open":"2413.13","high":"2413.13","low":"2408.1","close":"2408.18","volume":"128519.56","vol_ccy":"12851.956","vol_ccy_quote":"30974572.41092","confirm":1},{"ts":1789561500000,"open":"2408.18","high":"2409.45","low":"2403.87","close":"2405.98","volume":"149707.67","vol_ccy":"14970.767","vol_ccy_quote":"36025267.26564","confirm":1},{"ts":1789561800000,"open":"2405.98","high":"2409.46","low":"2401.57","close":"2409.46","volume":"202292.52","vol_ccy":"20229.252","vol_ccy_quote":"48654617.15557","confirm":1},{"ts":1789562100000,"open":"2409.45","high":"2409.87","low":"2404.3","close":"2405.49","volume":"67988.72","vol_ccy":"6798.872","vol_ccy_quote":"16366156.9105","confirm":1},{"ts":1789562400000,"open":"2405.48","high":"2407.4","low":"2405.36","close":"2405.58","volume":"29170.63","vol_ccy":"2917.063","vol_ccy_quote":"7019620.26279","confirm":1},{"ts":1789562700000,"open":"2405.58","high":"2408.12","low":"2404.5","close":"2408.12","volume":"53754.24","vol_ccy":"5375.424","vol_ccy_quote":"12936770.39145","confirm":1},{"ts":1789563000000,"open":"2408.12","high":"2408.91","low":"2405.5","close":"2405.5","volume":"46484.94","vol_ccy":"4648.494","vol_ccy_quote":"11191846.06076","confirm":1},{"ts":1789563300000,"open":"2405.5","high":"2407.34","low":"2402.36","close":"2405.65","volume":"67691.85","vol_ccy":"6769.185","vol_ccy_quote":"16275823.47672","confirm":1},{"ts":1789563600000,"open":"2405.65","high":"2405.65","low":"2393.5","close":"2399","volume":"352988.51","vol_ccy":"35298.851","vol_ccy_quote":"84666228.40875","confirm":1},{"ts":1789563900000,"open":"2399","high":"2400.6","low":"2397.72","close":"2398.64","volume":"72168.71","vol_ccy":"7216.871","vol_ccy_quote":"17313623.38922","confirm":1},{"ts":1789564200000,"open":"2398.64","high":"2400.79","low":"2393.91","close":"2400.79","volume":"129567.04","vol_ccy":"12956.704","vol_ccy_quote":"31059924.83763","confirm":1},{"ts":1789564500000,"open":"2400.78","high":"2405.76","low":"2399","close":"2402.16","volume":"151981.71","vol_ccy":"15198.171","vol_ccy_quote":"36519404.61022","confirm":1},{"ts":1789564800000,"open":"2402.15","high":"2402.16","low":"2398.01","close":"2398.48","volume":"51575.29","vol_ccy":"5157.529","vol_ccy_quote":"12376166.37417","confirm":1},{"ts":1789565100000,"open":"2398.48","high":"2402.72","low":"2397.09","close":"2399.65","volume":"64838.38","vol_ccy":"6483.838","vol_ccy_quote":"15561703.7604","confirm":1},{"ts":1789565400000,"open":"2399.66","high":"2401.32","low":"2394.04","close":"2395","volume":"175413.27","vol_ccy":"17541.327","vol_ccy_quote":"42051009.401","confirm":1},{"ts":1789565700000,"open":"2395.01","high":"2398.1","low":"2388","close":"2390.18","volume":"261223.74","vol_ccy":"26122.374","vol_ccy_quote":"62490173.04316","confirm":1},{"ts":1789566000000,"open":"2390.12","high":"2399.18","low":"2389.6","close":"2397.61","volume":"121464.4","vol_ccy":"12146.44","vol_ccy_quote":"29098342.38927","confirm":1},{"ts":1789566300000,"open":"2397.61","high":"2402.12","low":"2390.58","close":"2399.7","volume":"151421.49","vol_ccy":"15142.149","vol_ccy_quote":"36305336.41332","confirm":1},{"ts":1789566600000,"open":"2399.69","high":"2403.17","low":"2392.72","close":"2395.49","volume":"105651.56","vol_ccy":"10565.156","vol_ccy_quote":"25333193.766","confirm":1},{"ts":1789566900000,"open":"2395.49","high":"2397.84","low":"2391.11","close":"2393.15","volume":"92855.36","vol_ccy":"9285.536","vol_ccy_quote":"22242515.19178","confirm":1},{"ts":1789567200000,"open":"2393.16","high":"2393.52","low":"2383.59","close":"2389.82","volume":"303606.03","vol_ccy":"30360.603","vol_ccy_quote":"72502078.64644","confirm":1},{"ts":1789567500000,"open":"2389.81","high":"2394.34","low":"2386.36","close":"2388.11","volume":"125703.8","vol_ccy":"12570.38","vol_ccy_quote":"30056886.5325","confirm":1},{"ts":1789567800000,"open":"2388.11","high":"2389.44","low":"2382.06","close":"2389.24","volume":"250418.04","vol_ccy":"25041.804","vol_ccy_quote":"59741851.73295","confirm":1},{"ts":1789568100000,"open":"2389.23","high":"2396","low":"2386.44","close":"2387.48","volume":"181228.33","vol_ccy":"18122.833","vol_ccy_quote":"43347988.28179","confirm":1},{"ts":1789568400000,"open":"2387.47","high":"2392","low":"2386.68","close":"2389.21","volume":"60474.15","vol_ccy":"6047.415","vol_ccy_quote":"14449258.89369","confirm":1},{"ts":1789568700000,"open":"2389.21","high":"2398.32","low":"2388.95","close":"2397.11","volume":"117956.65","vol_ccy":"11795.665","vol_ccy_quote":"28249437.59047","confirm":1},{"ts":1789569000000,"open":"2397.11","high":"2397.71","low":"2387.6","close":"2392.09","volume":"120483.18","vol_ccy":"12048.318","vol_ccy_quote":"28824210.28132","confirm":1},{"ts":1789569300000,"open":"2392.09","high":"2393.94","low":"2385.06","close":"2385.3","volume":"100331.37","vol_ccy":"10033.137","vol_ccy_quote":"23972320.52342","confirm":1},{"ts":1789569600000,"open":"2385.29","high":"2392.4","low":"2383.55","close":"2390.89","volume":"135611.1","vol_ccy":"13561.11","vol_ccy_quote":"32378483.90913","confirm":1},{"ts":1789569900000,"open":"2390.88","high":"2390.98","low":"2377.03","close":"2384.59","volume":"406269.34","vol_ccy":"40626.934","vol_ccy_quote":"96774419.58689","confirm":1},{"ts":1789570200000,"open":"2384.59","high":"2388.7","low":"2380","close":"2385.61","volume":"172979.13","vol_ccy":"17297.913","vol_ccy_quote":"41240681.37412","confirm":1},{"ts":1789570500000,"open":"2385.62","high":"2390","low":"2382.8","close":"2389.6","volume":"89400.63","vol_ccy":"8940.063","vol_ccy_quote":"21339743.68276","confirm":1},{"ts":1789570800000,"open":"2389.61","high":"2394.13","low":"2388.7","close":"2390.79","volume":"139866.48","vol_ccy":"13986.648","vol_ccy_quote":"33453708.58698","confirm":1},{"ts":1789571100000,"open":"2390.78","high":"2395.03","low":"2385.48","close":"2392.46","volume":"137470.15","vol_ccy":"13747.015","vol_ccy_quote":"32849935.04659","confirm":1},{"ts":1789571400000,"open":"2392.46","high":"2395.43","low":"2391","close":"2392.81","volume":"73833.97","vol_ccy":"7383.397","vol_ccy_quote":"17669154.71432","confirm":1},{"ts":1789571700000,"open":"2392.8","high":"2393.01","low":"2387.01","close":"2388","volume":"58753.91","vol_ccy":"5875.391","vol_ccy_quote":"14034794.49273","confirm":1},{"ts":1789572000000,"open":"2388","high":"2393.5","low":"2387.35","close":"2388.83","volume":"40306.12","vol_ccy":"4030.612","vol_ccy_quote":"9634463.1336","confirm":1},{"ts":1789572300000,"open":"2388.83","high":"2390.67","low":"2386","close":"2386.36","volume":"55259.86","vol_ccy":"5525.986","vol_ccy_quote":"13194113.10807","confirm":1},{"ts":1789572600000,"open":"2386.36","high":"2387","low":"2382.75","close":"2386.26","volume":"120442.4","vol_ccy":"12044.24","vol_ccy_quote":"28719879.38379","confirm":1},{"ts":1789572900000,"open":"2386.26","high":"2394.4","low":"2386.26","close":"2392.68","volume":"121760.98","vol_ccy":"12176.098","vol_ccy_quote":"29120781.01475","confirm":1},{"ts":1789573200000,"open":"2392.69","high":"2393.48","low":"2389.58","close":"2389.6","volume":"47046.59","vol_ccy":"4704.659","vol_ccy_quote":"11252273.16517","confirm":1},{"ts":1789573500000,"open":"2389.6","high":"2401.3","low":"2389.32","close":"2396.3","volume":"241503.37","vol_ccy":"24150.337","vol_ccy_quote":"57881985.67366","confirm":1},{"ts":1789573800000,"open":"2396.3","high":"2398.88","low":"2394.8","close":"2395.92","volume":"108595.29","vol_ccy":"10859.529","vol_ccy_quote":"26028641.21224","confirm":1},{"ts":1789574100000,"open":"2395.91","high":"2396","low":"2388.6","close":"2391.65","volume":"125786.52","vol_ccy":"12578.652","vol_ccy_quote":"30089068.64146","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2394.75","low":"2389.48","close":"2393.32","volume":"58478.47","vol_ccy":"5847.847","vol_ccy_quote":"13987650.86039","confirm":1},{"ts":1789574700000,"open":"2393.33","high":"2396.21","low":"2387.06","close":"2391.8","volume":"147971.41","vol_ccy":"14797.141","vol_ccy_quote":"35389825.9171","confirm":1},{"ts":1789575000000,"open":"2391.8","high":"2396.66","low":"2391.12","close":"2395.99","volume":"72686.18","vol_ccy":"7268.618","vol_ccy_quote":"17403873.335","confirm":1},{"ts":1789575300000,"open":"2396","high":"2398.5","low":"2392.62","close":"2398.5","volume":"77975.76","vol_ccy":"7797.576","vol_ccy_quote":"18685873.42647","confirm":1},{"ts":1789575600000,"open":"2398.49","high":"2398.5","low":"2393.91","close":"2393.91","volume":"33293.66","vol_ccy":"3329.366","vol_ccy_quote":"7977359.21585","confirm":1},{"ts":1789575900000,"open":"2393.92","high":"2396","low":"2391.48","close":"2395.19","volume":"79363.3","vol_ccy":"7936.33","vol_ccy_quote":"18997165.87809","confirm":1},{"ts":1789576200000,"open":"2395.19","high":"2397","low":"2390.56","close":"2391.82","volume":"63935.81","vol_ccy":"6393.581","vol_ccy_quote":"15298981.36449","confirm":1},{"ts":1789576500000,"open":"2391.82","high":"2393.48","low":"2390.1","close":"2390.1","volume":"31956.86","vol_ccy":"3195.686","vol_ccy_quote":"7642632.01921","confirm":1},{"ts":1789576800000,"open":"2390.1","high":"2390.41","low":"2385.72","close":"2387.36","volume":"101410.83","vol_ccy":"10141.083","vol_ccy_quote":"24215528.03124","confirm":1},{"ts":1789577100000,"open":"2387.36","high":"2394.6","low":"2387.11","close":"2391.37","volume":"76446.4","vol_ccy":"7644.64","vol_ccy_quote":"18271984.46901","confirm":1},{"ts":1789577400000,"open":"2391.37","high":"2394.09","low":"2390.59","close":"2393.27","volume":"26656.33","vol_ccy":"2665.633","vol_ccy_quote":"6377932.65894","confirm":1},{"ts":1789577700000,"open":"2393.28","high":"2393.84","low":"2390.64","close":"2390.64","volume":"41683.53","vol_ccy":"4168.353","vol_ccy_quote":"9971541.8651","confirm":1},{"ts":1789578000000,"open":"2390.64","high":"2392.88","low":"2388.13","close":"2392.71","volume":"29124.29","vol_ccy":"2912.429","vol_ccy_quote":"6961746.42458","confirm":1},{"ts":1789578300000,"open":"2392.71","high":"2393.09","low":"2386.17","close":"2386.54","volume":"45955.48","vol_ccy":"4595.548","vol_ccy_quote":"10980819.45303","confirm":1},{"ts":1789578600000,"open":"2386.53","high":"2390.29","low":"2385.24","close":"2390.01","volume":"50813.42","vol_ccy":"5081.342","vol_ccy_quote":"12132174.6123","confirm":1},{"ts":1789578900000,"open":"2390","high":"2393.17","low":"2389.32","close":"2391.4","volume":"56566.46","vol_ccy":"5656.646","vol_ccy_quote":"13528927.70377","confirm":1},{"ts":1789579200000,"open":"2391.39","high":"2392","low":"2385.5","close":"2388.33","volume":"52799.45","vol_ccy":"5279.945","vol_ccy_quote":"12606795.12292","confirm":1},{"ts":1789579500000,"open":"2388.33","high":"2390.34","low":"2387.23","close":"2387.66","volume":"27931.16","vol_ccy":"2793.116","vol_ccy_quote":"6671465.05606","confirm":1},{"ts":1789579800000,"open":"2387.66","high":"2388","low":"2381.52","close":"2382.71","volume":"82460.81","vol_ccy":"8246.081","vol_ccy_quote":"19665817.63785","confirm":1},{"ts":1789580100000,"open":"2382.72","high":"2382.91","low":"2373.23","close":"2375.06","volume":"390851.22","vol_ccy":"39085.122","vol_ccy_quote":"92924002.28135","confirm":1},{"ts":1789580400000,"open":"2375.05","high":"2378.11","low":"2370.24","close":"2375.1","volume":"283049.6","vol_ccy":"28304.96","vol_ccy_quote":"67180973.36074","confirm":1},{"ts":1789580700000,"open":"2375.11","high":"2380.68","low":"2370.13","close":"2371.62","volume":"152980.26","vol_ccy":"15298.026","vol_ccy_quote":"36341030.5577","confirm":1},{"ts":1789581000000,"open":"2371.62","high":"2382.94","low":"2371","close":"2378.79","volume":"213682.11","vol_ccy":"21368.211","vol_ccy_quote":"50775912.96003","confirm":1},{"ts":1789581300000,"open":"2378.78","high":"2395.74","low":"2377.05","close":"2389.92","volume":"440256.58","vol_ccy":"44025.658","vol_ccy_quote":"105164071.9165","confirm":1},{"ts":1789581600000,"open":"2389.93","high":"2404.99","low":"2367.5","close":"2398.22","volume":"2067369.58","vol_ccy":"206736.958","vol_ccy_quote":"493354715.42058","confirm":1},{"ts":1789581900000,"open":"2398.22","high":"2429.29","low":"2398.22","close":"2415.29","volume":"1628148.37","vol_ccy":"162814.837","vol_ccy_quote":"393515011.80539","confirm":1},{"ts":1789582200000,"open":"2415.28","high":"2418.75","low":"2395.17","close":"2401.42","volume":"640639.03","vol_ccy":"64063.903","vol_ccy_quote":"154196156.52161","confirm":1},{"ts":1789582500000,"open":"2401.42","high":"2407.33","low":"2398.9","close":"2403.51","volume":"299390.01","vol_ccy":"29939.001","vol_ccy_quote":"71942965.29952","confirm":1},{"ts":1789582800000,"open":"2403.5","high":"2411.66","low":"2399.23","close":"2404.46","volume":"237742.97","vol_ccy":"23774.297","vol_ccy_quote":"57228617.66717","confirm":1},{"ts":1789583100000,"open":"2404.46","high":"2412.64","low":"2395.22","close":"2411.26","volume":"304483.02","vol_ccy":"30448.302","vol_ccy_quote":"73197750.3111","confirm":1},{"ts":1789583400000,"open":"2411.29","high":"2412.71","low":"2397.69","close":"2398.44","volume":"355062.63","vol_ccy":"35506.263","vol_ccy_quote":"85323656.11895","confirm":1},{"ts":1789583700000,"open":"2398.49","high":"2404.31","low":"2366.01","close":"2398.7","volume":"1451396.7","vol_ccy":"145139.67","vol_ccy_quote":"346212326.39625","confirm":1},{"ts":1789584000000,"open":"2398.7","high":"2421.6","low":"2397.47","close":"2408.22","volume":"856232.44","vol_ccy":"85623.244","vol_ccy_quote":"206614717.12986","confirm":1},{"ts":1789584300000,"open":"2408.22","high":"2411.55","low":"2401.34","close":"2404.53","volume":"230239.35","vol_ccy":"23023.935","vol_ccy_quote":"55407899.21141","confirm":1},{"ts":1789584600000,"open":"2404.54","high":"2404.88","low":"2390","close":"2390.8","volume":"313865.55","vol_ccy":"31386.555","vol_ccy_quote":"75223313.02996","confirm":1},{"ts":1789584900000,"open":"2390.79","high":"2399.9","low":"2388.71","close":"2397.27","volume":"336752.41","vol_ccy":"33675.241","vol_ccy_quote":"80672766.80352","confirm":1},{"ts":1789585200000,"open":"2397.27","high":"2417.24","low":"2397.27","close":"2411.57","volume":"501957.73","vol_ccy":"50195.773","vol_ccy_quote":"120922999.9063","confirm":1},{"ts":1789585500000,"open":"2411.57","high":"2414.51","low":"2406.12","close":"2407.33","volume":"164345.73","vol_ccy":"16434.573","vol_ccy_quote":"39607847.67554","confirm":1},{"ts":1789585800000,"open":"2407.33","high":"2407.86","low":"2398.01","close":"2406.29","volume":"173377.02","vol_ccy":"17337.702","vol_ccy_quote":"41659853.53564","confirm":1},{"ts":1789586100000,"open":"2406.3","high":"2409.8","low":"2395","close":"2398.66","volume":"160357.61","vol_ccy":"16035.761","vol_ccy_quote":"38519195.81656","confirm":1},{"ts":1789586400000,"open":"2398.66","high":"2400.74","low":"2384.18","close":"2386.56","volume":"274798.57","vol_ccy":"27479.857","vol_ccy_quote":"65712225.80689","confirm":1},{"ts":1789586700000,"open":"2386.57","high":"2390","low":"2375.8","close":"2387.25","volume":"379350.77","vol_ccy":"37935.077","vol_ccy_quote":"90357988.71181","confirm":1},{"ts":1789587000000,"open":"2387.26","high":"2401.44","low":"2380.44","close":"2401.15","volume":"273152.25","vol_ccy":"27315.225","vol_ccy_quote":"65332960.49479","confirm":1},{"ts":1789587300000,"open":"2401.15","high":"2403.71","low":"2393.11","close":"2400.05","volume":"213045.85","vol_ccy":"21304.585","vol_ccy_quote":"51124476.28143","confirm":1},{"ts":1789587600000,"open":"2400.04","high":"2407.26","low":"2397.5","close":"2405.01","volume":"133611.22","vol_ccy":"13361.122","vol_ccy_quote":"32107408.90692","confirm":1},{"ts":1789587900000,"open":"2405","high":"2410.68","low":"2404.49","close":"2406.37","volume":"174513.21","vol_ccy":"17451.321","vol_ccy_quote":"42023327.26628","confirm":1},{"ts":1789588200000,"open":"2406.37","high":"2409","low":"2404.59","close":"2407.81","volume":"116245.4","vol_ccy":"11624.54","vol_ccy_quote":"27976731.25469","confirm":1},{"ts":1789588500000,"open":"2407.8","high":"2408.76","low":"2405.18","close":"2407.48","volume":"87600.86","vol_ccy":"8760.086","vol_ccy_quote":"21087183.07795","confirm":1},{"ts":1789588800000,"open":"2407.48","high":"2415","low":"2403.68","close":"2414.24","volume":"165867.2","vol_ccy":"16586.72","vol_ccy_quote":"39988831.82365","confirm":1},{"ts":1789589100000,"open":"2414.24","high":"2418.99","low":"2410","close":"2411.67","volume":"172628.07","vol_ccy":"17262.807","vol_ccy_quote":"41690076.87005","confirm":1},{"ts":1789589400000,"open":"2411.67","high":"2413.62","low":"2409.22","close":"2411.72","volume":"53503.93","vol_ccy":"5350.393","vol_ccy_quote":"12902385.24791","confirm":1},{"ts":1789589700000,"open":"2411.73","high":"2415.07","low":"2408.4","close":"2414.76","volume":"55756","vol_ccy":"5575.6","vol_ccy_quote":"13448232.82688","confirm":1},{"ts":1789590000000,"open":"2414.77","high":"2416.91","low":"2413","close":"2413.76","volume":"59580.22","vol_ccy":"5958.022","vol_ccy_quote":"14389240.48864","confirm":1},{"ts":1789590300000,"open":"2413.75","high":"2413.95","low":"2406.28","close":"2410.63","volume":"86046.73","vol_ccy":"8604.673","vol_ccy_quote":"20728321.21469","confirm":1},{"ts":1789590600000,"open":"2410.63","high":"2412.5","low":"2407.65","close":"2412.49","volume":"35840.35","vol_ccy":"3584.035","vol_ccy_quote":"8638379.35189","confirm":1},{"ts":1789590900000,"open":"2412.48","high":"2414.45","low":"2407.03","close":"2407.51","volume":"46816.23","vol_ccy":"4681.623","vol_ccy_quote":"11287149.82481","confirm":1},{"ts":1789591200000,"open":"2407.51","high":"2408.89","low":"2403.27","close":"2408.06","volume":"74135.96","vol_ccy":"7413.596","vol_ccy_quote":"17834739.15061","confirm":1},{"ts":1789591500000,"open":"2408.05","high":"2411.86","low":"2406","close":"2410.63","volume":"45171.43","vol_ccy":"4517.143","vol_ccy_quote":"10884182.95443","confirm":1},{"ts":1789591800000,"open":"2410.63","high":"2410.94","low":"2406.1","close":"2409.01","volume":"23040.39","vol_ccy":"2304.039","vol_ccy_quote":"5547760.30195","confirm":1},{"ts":1789592100000,"open":"2409","high":"2410.55","low":"2408.21","close":"2409.94","volume":"17879.17","vol_ccy":"1787.917","vol_ccy_quote":"4308409.33976","confirm":1},{"ts":1789592400000,"open":"2409.95","high":"2410.46","low":"2408.45","close":"2408.67","volume":"16741.26","vol_ccy":"1674.126","vol_ccy_quote":"4033759.58435","confirm":1},{"ts":1789592700000,"open":"2408.68","high":"2412.37","low":"2408.44","close":"2410.31","volume":"22975.31","vol_ccy":"2297.531","vol_ccy_quote":"5538535.82231","confirm":1},{"ts":1789593000000,"open":"2410.31","high":"2411.17","low":"2407","close":"2408.76","volume":"18747.11","vol_ccy":"1874.711","vol_ccy_quote":"4515618.27387","confirm":1},{"ts":1789593300000,"open":"2408.78","high":"2410.55","low":"2407.23","close":"2407.78","volume":"13061.87","vol_ccy":"1306.187","vol_ccy_quote":"3146695.23636","confirm":1},{"ts":1789593600000,"open":"2407.77","high":"2409.65","low":"2406.25","close":"2406.75","volume":"21785.7","vol_ccy":"2178.57","vol_ccy_quote":"5244935.98352","confirm":1},{"ts":1789593900000,"open":"2406.76","high":"2409.38","low":"2404.07","close":"2404.67","volume":"13934.36","vol_ccy":"1393.436","vol_ccy_quote":"3352623.32239","confirm":1},{"ts":1789594200000,"open":"2404.68","high":"2407.19","low":"2403.8","close":"2404.15","volume":"20520.89","vol_ccy":"2052.089","vol_ccy_quote":"4935228.11201","confirm":1},{"ts":1789594500000,"open":"2404.16","high":"2405.54","low":"2400.17","close":"2401.36","volume":"46804.69","vol_ccy":"4680.469","vol_ccy_quote":"11242809.8938","confirm":1},{"ts":1789594800000,"open":"2401.37","high":"2402.19","low":"2398.56","close":"2401.44","volume":"49857.24","vol_ccy":"4985.724","vol_ccy_quote":"11967611.52509","confirm":1},{"ts":1789595100000,"open":"2401.44","high":"2403.3","low":"2400.6","close":"2401","volume":"37905.9","vol_ccy":"3790.59","vol_ccy_quote":"9103793.76065","confirm":1},{"ts":1789595400000,"open":"2401.01","high":"2404.88","low":"2400.19","close":"2404.88","volume":"31960.67","vol_ccy":"3196.067","vol_ccy_quote":"7680340.55642","confirm":1},{"ts":1789595700000,"open":"2404.88","high":"2405.29","low":"2401.4","close":"2403.76","volume":"19780.29","vol_ccy":"1978.029","vol_ccy_quote":"4754716.05078","confirm":1},{"ts":1789596000000,"open":"2403.75","high":"2404.92","low":"2388.47","close":"2390.04","volume":"207385.04","vol_ccy":"20738.504","vol_ccy_quote":"49634606.51525","confirm":1},{"ts":1789596300000,"open":"2390.05","high":"2391.56","low":"2386.99","close":"2391.5","volume":"87402.34","vol_ccy":"8740.234","vol_ccy_quote":"20879477.34346","confirm":1},{"ts":1789596600000,"open":"2391.49","high":"2398.46","low":"2391.25","close":"2397.71","volume":"48264.84","vol_ccy":"4826.484","vol_ccy_quote":"11557111.86537","confirm":1},{"ts":1789596900000,"open":"2397.72","high":"2401.23","low":"2394.57","close":"2394.61","volume":"58999.95","vol_ccy":"5899.995","vol_ccy_quote":"14151265.1434","confirm":1},{"ts":1789597200000,"open":"2394.62","high":"2395.6","low":"2391.69","close":"2392.72","volume":"17753.64","vol_ccy":"1775.364","vol_ccy_quote":"4248877.62399","confirm":1},{"ts":1789597500000,"open":"2392.72","high":"2395.14","low":"2392.5","close":"2393.29","volume":"22596.11","vol_ccy":"2259.611","vol_ccy_quote":"5409109.54248","confirm":1},{"ts":1789597800000,"open":"2393.29","high":"2393.29","low":"2391","close":"2391.57","volume":"19392.9","vol_ccy":"1939.29","vol_ccy_quote":"4638766.36923","confirm":1},{"ts":1789598100000,"open":"2391.56","high":"2395.92","low":"2390.66","close":"2395.91","volume":"34460.1","vol_ccy":"3446.01","vol_ccy_quote":"8245525.11945","confirm":1},{"ts":1789598400000,"open":"2395.91","high":"2397.29","low":"2394.31","close":"2397.29","volume":"17852.64","vol_ccy":"1785.264","vol_ccy_quote":"4277399.84235","confirm":1},{"ts":1789598700000,"open":"2397.29","high":"2397.99","low":"2392.4","close":"2392.94","volume":"37880.74","vol_ccy":"3788.074","vol_ccy_quote":"9071916.39619","confirm":1},{"ts":1789599000000,"open":"2392.94","high":"2392.95","low":"2390.04","close":"2390.27","volume":"27458.42","vol_ccy":"2745.842","vol_ccy_quote":"6564820.35395","confirm":1},{"ts":1789599300000,"open":"2390.26","high":"2391.47","low":"2390.01","close":"2391.12","volume":"24668.53","vol_ccy":"2466.853","vol_ccy_quote":"5897291.66782","confirm":1},{"ts":1789599600000,"open":"2391.12","high":"2393.43","low":"2388.5","close":"2393.28","volume":"67540.81","vol_ccy":"6754.081","vol_ccy_quote":"16149604.71083","confirm":1},{"ts":1789599900000,"open":"2393.27","high":"2396.98","low":"2393.11","close":"2396.49","volume":"38364.11","vol_ccy":"3836.411","vol_ccy_quote":"9189493.3243","confirm":1},{"ts":1789600200000,"open":"2396.49","high":"2397.99","low":"2395.92","close":"2397.99","volume":"28470.14","vol_ccy":"2847.014","vol_ccy_quote":"6823853.37238","confirm":1},{"ts":1789600500000,"open":"2397.99","high":"2408.21","low":"2397.99","close":"2407.81","volume":"128978.44","vol_ccy":"12897.844","vol_ccy_quote":"31013789.18452","confirm":1},{"ts":1789600800000,"open":"2407.8","high":"2414.35","low":"2407.8","close":"2412.41","volume":"125451.61","vol_ccy":"12545.161","vol_ccy_quote":"30251840.94654","confirm":1},{"ts":1789601100000,"open":"2412.42","high":"2414.16","low":"2409.88","close":"2412.13","volume":"86375.37","vol_ccy":"8637.537","vol_ccy_quote":"20831482.68341","confirm":1},{"ts":1789601400000,"open":"2412.13","high":"2416.22","low":"2410.8","close":"2414.58","volume":"97430.58","vol_ccy":"9743.058","vol_ccy_quote":"23515008.66535","confirm":1},{"ts":1789601700000,"open":"2414.58","high":"2416.21","low":"2411.73","close":"2415.02","volume":"59026.89","vol_ccy":"5902.689","vol_ccy_quote":"14248435.21503","confirm":1},{"ts":1789602000000,"open":"2415.02","high":"2422","low":"2415.02","close":"2418.43","volume":"182476.56","vol_ccy":"18247.656","vol_ccy_quote":"44142158.3232","confirm":1},{"ts":1789602300000,"open":"2418.43","high":"2421.37","low":"2414.68","close":"2417.75","volume":"103658.15","vol_ccy":"10365.815","vol_ccy_quote":"25057940.54947","confirm":1},{"ts":1789602600000,"open":"2417.75","high":"2421.6","low":"2416.91","close":"2419.38","volume":"81528.67","vol_ccy":"8152.867","vol_ccy_quote":"19722365.95935","confirm":1},{"ts":1789602900000,"open":"2419.38","high":"2420.56","low":"2416","close":"2417.38","volume":"65580.16","vol_ccy":"6558.016","vol_ccy_quote":"15856082.59548","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2417.62","low":"2414.99","close":"2416.59","volume":"61953.08","vol_ccy":"6195.308","vol_ccy_quote":"14970955.38646","confirm":1},{"ts":1789603500000,"open":"2416.58","high":"2422.74","low":"2414.63","close":"2422.31","volume":"78836.05","vol_ccy":"7883.605","vol_ccy_quote":"19072817.31469","confirm":1},{"ts":1789603800000,"open":"2422.31","high":"2424.44","low":"2418.45","close":"2420.48","volume":"60159.27","vol_ccy":"6015.927","vol_ccy_quote":"14569163.19316","confirm":1},{"ts":1789604100000,"open":"2420.49","high":"2425.41","low":"2419.38","close":"2424","volume":"51942.98","vol_ccy":"5194.298","vol_ccy_quote":"12586318.02788","confirm":1},{"ts":1789604400000,"open":"2424","high":"2425.11","low":"2421.47","close":"2424.59","volume":"51094.57","vol_ccy":"5109.457","vol_ccy_quote":"12381788.60501","confirm":1},{"ts":1789604700000,"open":"2424.59","high":"2424.98","low":"2420.08","close":"2420.94","volume":"41394.27","vol_ccy":"4139.427","vol_ccy_quote":"10024769.67383","confirm":1},{"ts":1789605000000,"open":"2420.94","high":"2426.69","low":"2420","close":"2423.67","volume":"73844.11","vol_ccy":"7384.411","vol_ccy_quote":"17899122.13801","confirm":1},{"ts":1789605300000,"open":"2423.67","high":"2426.35","low":"2421.32","close":"2424.52","volume":"68162.8","vol_ccy":"6816.28","vol_ccy_quote":"16521469.31357","confirm":1},{"ts":1789605600000,"open":"2424.52","high":"2425.43","low":"2422.19","close":"2422.98","volume":"63900.82","vol_ccy":"6390.082","vol_ccy_quote":"15487801.41669","confirm":1},{"ts":1789605900000,"open":"2422.99","high":"2424","low":"2420.16","close":"2421.82","volume":"50945.49","vol_ccy":"5094.549","vol_ccy_quote":"12336833.24986","confirm":1},{"ts":1789606200000,"open":"2421.83","high":"2422.19","low":"2419.43","close":"2419.69","volume":"45530.29","vol_ccy":"4553.029","vol_ccy_quote":"11019866.09506","confirm":1},{"ts":1789606500000,"open":"2419.69","high":"2420.3","low":"2417.55","close":"2417.55","volume":"33994.72","vol_ccy":"3399.472","vol_ccy_quote":"8223338.55564","confirm":1},{"ts":1789606800000,"open":"2417.56","high":"2418.44","low":"2412.45","close":"2414.7","volume":"93109.62","vol_ccy":"9310.962","vol_ccy_quote":"22479826.57635","confirm":1},{"ts":1789607100000,"open":"2414.7","high":"2420.41","low":"2414.04","close":"2415.31","volume":"57142.57","vol_ccy":"5714.257","vol_ccy_quote":"13815269.41865","confirm":1},{"ts":1789607400000,"open":"2415.31","high":"2417.6","low":"2413.82","close":"2417.6","volume":"33354.56","vol_ccy":"3335.456","vol_ccy_quote":"8056345.34447","confirm":1},{"ts":1789607700000,"open":"2417.6","high":"2421.84","low":"2415.54","close":"2420.43","volume":"85386.49","vol_ccy":"8538.649","vol_ccy_quote":"20651184.16761","confirm":1},{"ts":1789608000000,"open":"2420.43","high":"2425.99","low":"2420.39","close":"2425.77","volume":"65841.79","vol_ccy":"6584.179","vol_ccy_quote":"15951391.62826","confirm":1},{"ts":1789608300000,"open":"2425.78","high":"2440","low":"2425.77","close":"2437.75","volume":"713684.84","vol_ccy":"71368.484","vol_ccy_quote":"173752536.00508","confirm":1},{"ts":1789608600000,"open":"2437.76","high":"2445.57","low":"2435","close":"2436.5","volume":"393172.67","vol_ccy":"39317.267","vol_ccy_quote":"95937214.5565","confirm":1},{"ts":1789608900000,"open":"2436.49","high":"2439.88","low":"2432.46","close":"2432.52","volume":"100006.63","vol_ccy":"10000.663","vol_ccy_quote":"24361450.17565","confirm":1},{"ts":1789609200000,"open":"2432.51","high":"2436.35","low":"2429.2","close":"2433.86","volume":"129578.31","vol_ccy":"12957.831","vol_ccy_quote":"31511329.15255","confirm":1},{"ts":1789609500000,"open":"2433.86","high":"2434.26","low":"2430.48","close":"2434.21","volume":"57320.58","vol_ccy":"5732.058","vol_ccy_quote":"13941519.36588","confirm":1},{"ts":1789609800000,"open":"2434.21","high":"2434.64","low":"2428.86","close":"2429.39","volume":"76846.23","vol_ccy":"7684.623","vol_ccy_quote":"18685147.27816","confirm":1},{"ts":1789610100000,"open":"2429.39","high":"2429.41","low":"2425.98","close":"2426.69","volume":"101466.99","vol_ccy":"10146.699","vol_ccy_quote":"24630332.03068","confirm":1},{"ts":1789610400000,"open":"2426.69","high":"2428.1","low":"2425.15","close":"2426.74","volume":"68706.89","vol_ccy":"6870.689","vol_ccy_quote":"16671403.04662","confirm":1},{"ts":1789610700000,"open":"2426.75","high":"2427.38","low":"2418.63","close":"2419.48","volume":"127626.14","vol_ccy":"12762.614","vol_ccy_quote":"30906198.9533","confirm":1},{"ts":1789611000000,"open":"2419.48","high":"2421.48","low":"2416.97","close":"2421.34","volume":"142484.51","vol_ccy":"14248.451","vol_ccy_quote":"34468837.9065","confirm":1},{"ts":1789611300000,"open":"2421.34","high":"2421.34","low":"2417.07","close":"2417.07","volume":"97530.84","vol_ccy":"9753.084","vol_ccy_quote":"23590602.28733","confirm":1},{"ts":1789611600000,"open":"2417.07","high":"2418.17","low":"2415","close":"2416.86","volume":"80534.45","vol_ccy":"8053.445","vol_ccy_quote":"19457045.1687","confirm":1},{"ts":1789611900000,"open":"2416.86","high":"2422.8","low":"2416.55","close":"2421.69","volume":"88083.07","vol_ccy":"8808.307","vol_ccy_quote":"21325956.58848","confirm":1},{"ts":1789612200000,"open":"2421.68","high":"2424","low":"2419.63","close":"2423.35","volume":"71799.12","vol_ccy":"7179.912","vol_ccy_quote":"17387154.66704","confirm":1},{"ts":1789612500000,"open":"2423.34","high":"2431.61","low":"2422.7","close":"2429.23","volume":"163965.76","vol_ccy":"16396.576","vol_ccy_quote":"39813844.03898","confirm":1},{"ts":1789612800000,"open":"2429.22","high":"2432","low":"2427.12","close":"2430.01","volume":"73787.1","vol_ccy":"7378.71","vol_ccy_quote":"17933898.83345","confirm":1},{"ts":1789613100000,"open":"2430.01","high":"2430.5","low":"2426.63","close":"2429.69","volume":"61080.29","vol_ccy":"6108.029","vol_ccy_quote":"14831911.38678","confirm":1},{"ts":1789613400000,"open":"2429.7","high":"2431.36","low":"2426.6","close":"2427.51","volume":"49176.04","vol_ccy":"4917.604","vol_ccy_quote":"11944300.23109","confirm":1},{"ts":1789613700000,"open":"2427.5","high":"2428.86","low":"2427.36","close":"2427.88","volume":"19038.61","vol_ccy":"1903.861","vol_ccy_quote":"4622760.89436","confirm":1},{"ts":1789614000000,"open":"2427.88","high":"2432.79","low":"2427.88","close":"2432.29","volume":"53507.99","vol_ccy":"5350.799","vol_ccy_quote":"13009125.77278","confirm":1},{"ts":1789614300000,"open":"2432.28","high":"2436.89","low":"2432.07","close":"2432.88","volume":"80867.76","vol_ccy":"8086.776","vol_ccy_quote":"19685543.59126","confirm":1},{"ts":1789614600000,"open":"2432.89","high":"2432.93","low":"2431.09","close":"2432.83","volume":"26209.19","vol_ccy":"2620.919","vol_ccy_quote":"6374516.55919","confirm":1},{"ts":1789614900000,"open":"2432.83","high":"2433.97","low":"2430.77","close":"2431.75","volume":"29637.74","vol_ccy":"2963.774","vol_ccy_quote":"7209687.37876","confirm":1},{"ts":1789615200000,"open":"2431.75","high":"2434.47","low":"2431.75","close":"2434.47","volume":"13170.38","vol_ccy":"1317.038","vol_ccy_quote":"3204464.9873","confirm":1},{"ts":1789615500000,"open":"2434.47","high":"2437.77","low":"2433.8","close":"2435.41","volume":"36447.67","vol_ccy":"3644.767","vol_ccy_quote":"8876355.89421","confirm":1},{"ts":1789615800000,"open":"2435.41","high":"2437.91","low":"2433.58","close":"2436.03","volume":"45828.87","vol_ccy":"4582.887","vol_ccy_quote":"11164327.94294","confirm":1},{"ts":1789616100000,"open":"2436.03","high":"2437.87","low":"2435","close":"2436","volume":"26400","vol_ccy":"2640","vol_ccy_quote":"6432192.44896","confirm":1},{"ts":1789616400000,"open":"2436","high":"2437.25","low":"2435.3","close":"2436.07","volume":"24875.44","vol_ccy":"2487.544","vol_ccy_quote":"6059957.35179","confirm":1},{"ts":1789616700000,"open":"2436.07","high":"2437","low":"2434.59","close":"2435.76","volume":"47527.72","vol_ccy":"4752.772","vol_ccy_quote":"11575952.18859","confirm":1},{"ts":1789617000000,"open":"2435.77","high":"2436.2","low":"2432.96","close":"2433.84","volume":"42590.6","vol_ccy":"4259.06","vol_ccy_quote":"10369474.88735","confirm":1},{"ts":1789617300000,"open":"2433.84","high":"2435.7","low":"2432.78","close":"2434.36","volume":"34711.47","vol_ccy":"3471.147","vol_ccy_quote":"8449208.1341","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2434.99","low":"2431.02","close":"2432.27","volume":"46121.8","vol_ccy":"4612.18","vol_ccy_quote":"11219756.32414","confirm":1},{"ts":1789617900000,"open":"2432.27","high":"2432.99","low":"2430.67","close":"2430.8","volume":"22509.84","vol_ccy":"2250.984","vol_ccy_quote":"5473939.8125","confirm":1},{"ts":1789618200000,"open":"2430.8","high":"2430.8","low":"2429.32","close":"2430.33","volume":"28512.03","vol_ccy":"2851.203","vol_ccy_quote":"6928920.32381","confirm":1},{"ts":1789618500000,"open":"2430.32","high":"2430.34","low":"2429","close":"2429","volume":"21131.54","vol_ccy":"2113.154","vol_ccy_quote":"5133965.78658","confirm":1},{"ts":1789618800000,"open":"2429","high":"2429.01","low":"2424.66","close":"2426.19","volume":"72979.9","vol_ccy":"7297.99","vol_ccy_quote":"17707427.32239","confirm":1},{"ts":1789619100000,"open":"2426.18","high":"2426.99","low":"2424.5","close":"2425.01","volume":"57075.67","vol_ccy":"5707.567","vol_ccy_quote":"13844336.14071","confirm":1},{"ts":1789619400000,"open":"2425.01","high":"2427.54","low":"2423.47","close":"2426.26","volume":"53636.92","vol_ccy":"5363.692","vol_ccy_quote":"13013493.80545","confirm":1},{"ts":1789619700000,"open":"2426.25","high":"2434.81","low":"2426.25","close":"2433.81","volume":"82440.35","vol_ccy":"8244.035","vol_ccy_quote":"20042658.56615","confirm":1},{"ts":1789620000000,"open":"2433.81","high":"2436.47","low":"2432.35","close":"2434.43","volume":"65912.32","vol_ccy":"6591.232","vol_ccy_quote":"16047729.81267","confirm":1},{"ts":1789620300000,"open":"2434.42","high":"2440.33","low":"2433.51","close":"2439.79","volume":"121765.01","vol_ccy":"12176.501","vol_ccy_quote":"29681836.29184","confirm":1},{"ts":1789620600000,"open":"2439.8","high":"2441.78","low":"2436","close":"2436","volume":"127924.73","vol_ccy":"12792.473","vol_ccy_quote":"31213210.40852","confirm":1},{"ts":1789620900000,"open":"2436","high":"2443.48","low":"2436","close":"2441","volume":"137073.03","vol_ccy":"13707.303","vol_ccy_quote":"33458037.90246","confirm":1},{"ts":1789621200000,"open":"2441.01","high":"2446.56","low":"2440.68","close":"2441.98","volume":"151582.5","vol_ccy":"15158.25","vol_ccy_quote":"37035751.24964","confirm":1},{"ts":1789621500000,"open":"2441.97","high":"2443.3","low":"2440.22","close":"2442.36","volume":"62038.23","vol_ccy":"6203.823","vol_ccy_quote":"15146029.51017","confirm":1},{"ts":1789621800000,"open":"2442.37","high":"2442.79","low":"2439","close":"2440.08","volume":"69515.76","vol_ccy":"6951.576","vol_ccy_quote":"16962971.35755","confirm":1},{"ts":1789622100000,"open":"2440.08","high":"2440.09","low":"2437","close":"2439.8","volume":"66182.63","vol_ccy":"6618.263","vol_ccy_quote":"16135481.85532","confirm":1},{"ts":1789622400000,"open":"2439.8","high":"2441.73","low":"2439.12","close":"2441.73","volume":"41309.18","vol_ccy":"4130.918","vol_ccy_quote":"10080617.65598","confirm":1},{"ts":1789622700000,"open":"2441.73","high":"2444.25","low":"2440.77","close":"2441.9","volume":"81396.48","vol_ccy":"8139.648","vol_ccy_quote":"19882547.76636","confirm":1},{"ts":1789623000000,"open":"2441.9","high":"2441.91","low":"2437.88","close":"2441.3","volume":"71503.26","vol_ccy":"7150.326","vol_ccy_quote":"17443037.82424","confirm":1},{"ts":1789623300000,"open":"2441.3","high":"2441.45","low":"2438.07","close":"2438.24","volume":"22598.1","vol_ccy":"2259.81","vol_ccy_quote":"5512787.66186","confirm":1},{"ts":1789623600000,"open":"2438.24","high":"2438.97","low":"2436.1","close":"2437.7","volume":"35635.83","vol_ccy":"3563.583","vol_ccy_quote":"8686181.27118","confirm":1},{"ts":1789623900000,"open":"2437.7","high":"2440","low":"2437.4","close":"2438.86","volume":"21196.08","vol_ccy":"2119.608","vol_ccy_quote":"5169195.08263","confirm":1},{"ts":1789624200000,"open":"2438.85","high":"2440.1","low":"2438.31","close":"2438.41","volume":"27036.37","vol_ccy":"2703.637","vol_ccy_quote":"6594796.39052","confirm":1},{"ts":1789624500000,"open":"2438.42","high":"2438.42","low":"2435.04","close":"2435.89","volume":"53407.95","vol_ccy":"5340.795","vol_ccy_quote":"13009219.58037","confirm":1},{"ts":1789624800000,"open":"2435.89","high":"2438.52","low":"2435.04","close":"2438.37","volume":"29251.96","vol_ccy":"2925.196","vol_ccy_quote":"7127320.48819","confirm":1},{"ts":1789625100000,"open":"2438.36","high":"2441.81","low":"2437.7","close":"2441.5","volume":"58207.03","vol_ccy":"5820.703","vol_ccy_quote":"14202144.14314","confirm":1},{"ts":1789625400000,"open":"2441.5","high":"2441.9","low":"2440.07","close":"2440.47","volume":"15807.56","vol_ccy":"1580.756","vol_ccy_quote":"3858460.149","confirm":1},{"ts":1789625700000,"open":"2440.46","high":"2440.47","low":"2436.46","close":"2437.68","volume":"25915.43","vol_ccy":"2591.543","vol_ccy_quote":"6317861.79291","confirm":1},{"ts":1789626000000,"open":"2437.68","high":"2437.69","low":"2434.8","close":"2434.96","volume":"30535.43","vol_ccy":"3053.543","vol_ccy_quote":"7437446.25939","confirm":1},{"ts":1789626300000,"open":"2434.96","high":"2439.53","low":"2434.66","close":"2439.52","volume":"34549.87","vol_ccy":"3454.987","vol_ccy_quote":"8415905.02352","confirm":1},{"ts":1789626600000,"open":"2439.52","high":"2442.1","low":"2438.36","close":"2440.48","volume":"40569.49","vol_ccy":"4056.949","vol_ccy_quote":"9901315.46345","confirm":1},{"ts":1789626900000,"open":"2440.48","high":"2443.44","low":"2440.48","close":"2443.4","volume":"55752.64","vol_ccy":"5575.264","vol_ccy_quote":"13616395.10143","confirm":1},{"ts":1789627200000,"open":"2443.39","high":"2444.34","low":"2442.63","close":"2444.02","volume":"65160.1","vol_ccy":"6516.01","vol_ccy_quote":"15924421.83819","confirm":1},{"ts":1789627500000,"open":"2444.02","high":"2445.55","low":"2441.49","close":"2442.02","volume":"47166.61","vol_ccy":"4716.661","vol_ccy_quote":"11528667.81684","confirm":1},{"ts":1789627800000,"open":"2442.02","high":"2442.22","low":"2440.53","close":"2440.54","volume":"31531.96","vol_ccy":"3153.196","vol_ccy_quote":"7697653.82769","confirm":1},{"ts":1789628100000,"open":"2440.54","high":"2440.54","low":"2439.27","close":"2440.2","volume":"23766.71","vol_ccy":"2376.671","vol_ccy_quote":"5799069.03263","confirm":1},{"ts":1789628400000,"open":"2440.2","high":"2443.77","low":"2439.64","close":"2443.4","volume":"36199.95","vol_ccy":"3619.995","vol_ccy_quote":"8838632.84784","confirm":1},{"ts":1789628700000,"open":"2443.41","high":"2454.88","low":"2443.4","close":"2450.34","volume":"420888.01","vol_ccy":"42088.801","vol_ccy_quote":"103127161.66521","confirm":1},{"ts":1789629000000,"open":"2450.35","high":"2453.29","low":"2445","close":"2447.18","volume":"160275.55","vol_ccy":"16027.555","vol_ccy_quote":"39261826.46156","confirm":1},{"ts":1789629300000,"open":"2447.18","high":"2451","low":"2446","close":"2446.66","volume":"67647.15","vol_ccy":"6764.715","vol_ccy_quote":"16564866.81826","confirm":1},{"ts":1789629600000,"open":"2446.67","high":"2448.97","low":"2445.37","close":"2448.55","volume":"89658.87","vol_ccy":"8965.887","vol_ccy_quote":"21938870.83813","confirm":1},{"ts":1789629900000,"open":"2448.55","high":"2449","low":"2447.04","close":"2447.19","volume":"47250.88","vol_ccy":"4725.088","vol_ccy_quote":"11566922.44722","confirm":1},{"ts":1789630200000,"open":"2447.2","high":"2447.9","low":"2446","close":"2446.52","volume":"39991.04","vol_ccy":"3999.104","vol_ccy_quote":"9785813.82304","confirm":1},{"ts":1789630500000,"open":"2446.51","high":"2447.35","low":"2445.58","close":"2445.76","volume":"57298.2","vol_ccy":"5729.82","vol_ccy_quote":"14016852.85905","confirm":1},{"ts":1789630800000,"open":"2445.76","high":"2448.03","low":"2445.47","close":"2445.47","volume":"30848.87","vol_ccy":"3084.887","vol_ccy_quote":"7547616.34017","confirm":1},{"ts":1789631100000,"open":"2445.47","high":"2447.39","low":"2444.07","close":"2444.5","volume":"77192.77","vol_ccy":"7719.277","vol_ccy_quote":"18878379.42421","confirm":1},{"ts":1789631400000,"open":"2444.51","high":"2444.51","low":"2441.73","close":"2442.23","volume":"59650.07","vol_ccy":"5965.007","vol_ccy_quote":"14573089.61372","confirm":1},{"ts":1789631700000,"open":"2442.24","high":"2443.54","low":"2441.83","close":"2443.54","volume":"39537.38","vol_ccy":"3953.738","vol_ccy_quote":"9657369.51522","confirm":1},{"ts":1789632000000,"open":"2443.53","high":"2445.63","low":"2442.24","close":"2445.63","volume":"39056.94","vol_ccy":"3905.694","vol_ccy_quote":"9544294.6592","confirm":1},{"ts":1789632300000,"open":"2445.62","high":"2445.62","low":"2441.88","close":"2441.89","volume":"37213.6","vol_ccy":"3721.36","vol_ccy_quote":"9095192.67437","confirm":1},{"ts":1789632600000,"open":"2441.88","high":"2443.24","low":"2436.84","close":"2438","volume":"105242.29","vol_ccy":"10524.229","vol_ccy_quote":"25677874.16948","confirm":1},{"ts":1789632900000,"open":"2438.01","high":"2441.09","low":"2436.54","close":"2440.35","volume":"82472.39","vol_ccy":"8247.239","vol_ccy_quote":"20112206.64607","confirm":1},{"ts":1789633200000,"open":"2440.36","high":"2443.24","low":"2440.03","close":"2440.59","volume":"62936.04","vol_ccy":"6293.604","vol_ccy_quote":"15368341.75273","confirm":1},{"ts":1789633500000,"open":"2440.59","high":"2441.41","low":"2438.28","close":"2438.55","volume":"34692.95","vol_ccy":"3469.295","vol_ccy_quote":"8464212.56786","confirm":1},{"ts":1789633800000,"open":"2438.56","high":"2441","low":"2436.12","close":"2439.79","volume":"69789.24","vol_ccy":"6978.924","vol_ccy_quote":"17016171.74312","confirm":1},{"ts":1789634100000,"open":"2439.8","high":"2444.99","low":"2439.39","close":"2444.96","volume":"50253.38","vol_ccy":"5025.338","vol_ccy_quote":"12276701.04374","confirm":1},{"ts":1789634400000,"open":"2444.95","high":"2444.96","low":"2440.26","close":"2441.9","volume":"41823.48","vol_ccy":"4182.348","vol_ccy_quote":"10215137.16943","confirm":1},{"ts":1789634700000,"open":"2441.91","high":"2442.96","low":"2441.52","close":"2441.55","volume":"19527.07","vol_ccy":"1952.707","vol_ccy_quote":"4769041.88827","confirm":1},{"ts":1789635000000,"open":"2441.54","high":"2445.4","low":"2441.27","close":"2445.39","volume":"30346.95","vol_ccy":"3034.695","vol_ccy_quote":"7415584.05456","confirm":1},{"ts":1789635300000,"open":"2445.39","high":"2445.5","low":"2444.04","close":"2444.44","volume":"35677.75","vol_ccy":"3567.775","vol_ccy_quote":"8722045.5539","confirm":1},{"ts":1789635600000,"open":"2444.45","high":"2446.39","low":"2444.16","close":"2445.3","volume":"37242.07","vol_ccy":"3724.207","vol_ccy_quote":"9107320.05248","confirm":1},{"ts":1789635900000,"open":"2445.3","high":"2446.4","low":"2443.77","close":"2444.59","volume":"29910.85","vol_ccy":"2991.085","vol_ccy_quote":"7313189.08169","confirm":1},{"ts":1789636200000,"open":"2444.6","high":"2448.56","low":"2444.59","close":"2445.67","volume":"35581.77","vol_ccy":"3558.177","vol_ccy_quote":"8706422.94824","confirm":1},{"ts":1789636500000,"open":"2445.68","high":"2447.85","low":"2444.44","close":"2444.45","volume":"30341.04","vol_ccy":"3034.104","vol_ccy_quote":"7420030.10483","confirm":1},{"ts":1789636800000,"open":"2444.44","high":"2447.03","low":"2444.44","close":"2444.76","volume":"34216.68","vol_ccy":"3421.668","vol_ccy_quote":"8369281.53186","confirm":1},{"ts":1789637100000,"open":"2444.77","high":"2447.54","low":"2444.05","close":"2444.05","volume":"35409.88","vol_ccy":"3540.988","vol_ccy_quote":"8661124.00285","confirm":1},{"ts":1789637400000,"open":"2444.06","high":"2446.5","low":"2443.68","close":"2446.25","volume":"40473.13","vol_ccy":"4047.313","vol_ccy_quote":"9895560.97127","confirm":1},{"ts":1789637700000,"open":"2446.25","high":"2447.89","low":"2445.26","close":"2445.44","volume":"36268.65","vol_ccy":"3626.865","vol_ccy_quote":"8874746.0929","confirm":1},{"ts":1789638000000,"open":"2445.45","high":"2445.98","low":"2441.18","close":"2441.43","volume":"123928.47","vol_ccy":"12392.847","vol_ccy_quote":"30289312.10164","confirm":1},{"ts":1789638300000,"open":"2441.43","high":"2444","low":"2438.86","close":"2440.23","volume":"85294.12","vol_ccy":"8529.412","vol_ccy_quote":"20816789.63155","confirm":1},{"ts":1789638600000,"open":"2440.23","high":"2440.23","low":"2437.06","close":"2438.96","volume":"100992.84","vol_ccy":"10099.284","vol_ccy_quote":"24627554.42064","confirm":1},{"ts":1789638900000,"open":"2438.95","high":"2439.8","low":"2437.6","close":"2437.61","volume":"51143.84","vol_ccy":"5114.384","vol_ccy_quote":"12470615.30909","confirm":1},{"ts":1789639200000,"open":"2437.61","high":"2438.4","low":"2430.11","close":"2433.88","volume":"180825.77","vol_ccy":"18082.577","vol_ccy_quote":"44005682.10712","confirm":1},{"ts":1789639500000,"open":"2433.88","high":"2436.45","low":"2433.63","close":"2434.12","volume":"73267.15","vol_ccy":"7326.715","vol_ccy_quote":"17841560.57241","confirm":1},{"ts":1789639800000,"open":"2434.13","high":"2436.18","low":"2433.57","close":"2434.4","volume":"33320.51","vol_ccy":"3332.051","vol_ccy_quote":"8112461.14806","confirm":1},{"ts":1789640100000,"open":"2434.41","high":"2434.41","low":"2431.16","close":"2432.05","volume":"92088.15","vol_ccy":"9208.815","vol_ccy_quote":"22403189.88653","confirm":1},{"ts":1789640400000,"open":"2432.04","high":"2432.88","low":"2430.78","close":"2432.19","volume":"75862.69","vol_ccy":"7586.269","vol_ccy_quote":"18447021.17819","confirm":1},{"ts":1789640700000,"open":"2432.18","high":"2434","low":"2432.01","close":"2432.45","volume":"33361.03","vol_ccy":"3336.103","vol_ccy_quote":"8116844.87523","confirm":1},{"ts":1789641000000,"open":"2432.46","high":"2433.49","low":"2431","close":"2431.28","volume":"44822.35","vol_ccy":"4482.235","vol_ccy_quote":"10901270.15211","confirm":1},{"ts":1789641300000,"open":"2431.28","high":"2434.9","low":"2431.27","close":"2434.15","volume":"33028.95","vol_ccy":"3302.895","vol_ccy_quote":"8038828.54866","confirm":1},{"ts":1789641600000,"open":"2434.16","high":"2434.16","low":"2432","close":"2432.01","volume":"15171.81","vol_ccy":"1517.181","vol_ccy_quote":"3691098.52825","confirm":1},{"ts":1789641900000,"open":"2432.01","high":"2432.52","low":"2428.4","close":"2431.4","volume":"116783.55","vol_ccy":"11678.355","vol_ccy_quote":"28381382.17297","confirm":1},{"ts":1789642200000,"open":"2431.4","high":"2433.82","low":"2430.36","close":"2433.51","volume":"34520.19","vol_ccy":"3452.019","vol_ccy_quote":"8396513.48557","confirm":1},{"ts":1789642500000,"open":"2433.52","high":"2434.68","low":"2432.53","close":"2434.64","volume":"28466.41","vol_ccy":"2846.641","vol_ccy_quote":"6928403.27349","confirm":1},{"ts":1789642800000,"open":"2434.64","high":"2437.81","low":"2434.33","close":"2436.39","volume":"71664.19","vol_ccy":"7166.419","vol_ccy_quote":"17459459.08243","confirm":1},{"ts":1789643100000,"open":"2436.4","high":"2436.4","low":"2433.06","close":"2434.7","volume":"57882.76","vol_ccy":"5788.276","vol_ccy_quote":"14090347.88611","confirm":1},{"ts":1789643400000,"open":"2434.69","high":"2437.75","low":"2434.69","close":"2437.75","volume":"31834.41","vol_ccy":"3183.441","vol_ccy_quote":"7755369.25329","confirm":1},{"ts":1789643700000,"open":"2437.75","high":"2438.2","low":"2433.37","close":"2435.02","volume":"51011.96","vol_ccy":"5101.196","vol_ccy_quote":"12426235.01978","confirm":1},{"ts":1789644000000,"open":"2435.02","high":"2436.64","low":"2435","close":"2435.01","volume":"13813.39","vol_ccy":"1381.339","vol_ccy_quote":"3364685.98896","confirm":1},{"ts":1789644300000,"open":"2435","high":"2436.32","low":"2433.78","close":"2436.09","volume":"37616.38","vol_ccy":"3761.638","vol_ccy_quote":"9159649.50075","confirm":1},{"ts":1789644600000,"open":"2436.09","high":"2436.1","low":"2432.2","close":"2432.61","volume":"44837.32","vol_ccy":"4483.732","vol_ccy_quote":"10911788.12412","confirm":1},{"ts":1789644900000,"open":"2432.6","high":"2432.61","low":"2430","close":"2430.34","volume":"41772.53","vol_ccy":"4177.253","vol_ccy_quote":"10155392.67358","confirm":1},{"ts":1789645200000,"open":"2430.33","high":"2430.33","low":"2426.26","close":"2427.32","volume":"132535.21","vol_ccy":"13253.521","vol_ccy_quote":"32180822.20573","confirm":1},{"ts":1789645500000,"open":"2427.31","high":"2430.52","low":"2427.18","close":"2428.93","volume":"61755.76","vol_ccy":"6175.576","vol_ccy_quote":"14998331.45802","confirm":1},{"ts":1789645800000,"open":"2428.94","high":"2431.93","low":"2428.5","close":"2431.33","volume":"53700.66","vol_ccy":"5370.066","vol_ccy_quote":"13051509.7517","confirm":1},{"ts":1789646100000,"open":"2431.32","high":"2442.54","low":"2431","close":"2441.48","volume":"230672.63","vol_ccy":"23067.263","vol_ccy_quote":"56245623.75337","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2445.5","low":"2438.06","close":"2442.22","volume":"240611.77","vol_ccy":"24061.177","vol_ccy_quote":"58768348.15033","confirm":1},{"ts":1789646700000,"open":"2442.21","high":"2447.88","low":"2440","close":"2447.16","volume":"150832.01","vol_ccy":"15083.201","vol_ccy_quote":"36865200.08955","confirm":1},{"ts":1789647000000,"open":"2447.16","high":"2457.15","low":"2444.75","close":"2454.51","volume":"396914.78","vol_ccy":"39691.478","vol_ccy_quote":"97310688.54959","confirm":1},{"ts":1789647300000,"open":"2454.5","high":"2459.98","low":"2453.29","close":"2458.78","volume":"350052.52","vol_ccy":"35005.252","vol_ccy_quote":"85999503.02463","confirm":1},{"ts":1789647600000,"open":"2458.78","high":"2464","low":"2457.72","close":"2461.37","volume":"412156.84","vol_ccy":"41215.684","vol_ccy_quote":"101432236.77473","confirm":1},{"ts":1789647900000,"open":"2461.37","high":"2472","low":"2461.37","close":"2471.46","volume":"481000.82","vol_ccy":"48100.082","vol_ccy_quote":"118662652.00237","confirm":1},{"ts":1789648200000,"open":"2471.45","high":"2479.99","low":"2463.53","close":"2471.57","volume":"626963.36","vol_ccy":"62696.336","vol_ccy_quote":"154939215.34687","confirm":1},{"ts":1789648500000,"open":"2471.57","high":"2472","low":"2464.68","close":"2465.2","volume":"137519.42","vol_ccy":"13751.942","vol_ccy_quote":"33937485.62875","confirm":1},{"ts":1789648800000,"open":"2465.2","high":"2466","low":"2460.72","close":"2460.73","volume":"152570.77","vol_ccy":"15257.077","vol_ccy_quote":"37585809.58266","confirm":1},{"ts":1789649100000,"open":"2460.73","high":"2463.68","low":"2458.57","close":"2459.24","volume":"159993.92","vol_ccy":"15999.392","vol_ccy_quote":"39372963.59137","confirm":1},{"ts":1789649400000,"open":"2459.24","high":"2465.66","low":"2459.23","close":"2459.87","volume":"127693.83","vol_ccy":"12769.383","vol_ccy_quote":"31438936.75812","confirm":1},{"ts":1789649700000,"open":"2459.86","high":"2463.2","low":"2458.02","close":"2458.97","volume":"107022.25","vol_ccy":"10702.225","vol_ccy_quote":"26328784.41109","confirm":1},{"ts":1789650000000,"open":"2458.96","high":"2464.2","low":"2458.25","close":"2461.65","volume":"105353.9","vol_ccy":"10535.39","vol_ccy_quote":"25937516.9373","confirm":1},{"ts":1789650300000,"open":"2461.65","high":"2461.65","low":"2455.07","close":"2455.74","volume":"137031.22","vol_ccy":"13703.122","vol_ccy_quote":"33677754.42358","confirm":1},{"ts":1789650600000,"open":"2455.74","high":"2459.37","low":"2453.38","close":"2456.02","volume":"126446.44","vol_ccy":"12644.644","vol_ccy_quote":"31051402.90279","confirm":1},{"ts":1789650900000,"open":"2456.01","high":"2458.92","low":"2455.14","close":"2455.6","volume":"66044.09","vol_ccy":"6604.409","vol_ccy_quote":"16227456.66816","confirm":1},{"ts":1789651200000,"open":"2455.61","high":"2457.8","low":"2451.61","close":"2452.72","volume":"90856.22","vol_ccy":"9085.622","vol_ccy_quote":"22292860.46484","confirm":1},{"ts":1789651500000,"open":"2452.72","high":"2453.89","low":"2450.2","close":"2451.49","volume":"158166.15","vol_ccy":"15816.615","vol_ccy_quote":"38776725.55593","confirm":1},{"ts":1789651800000,"open":"2451.5","high":"2454.8","low":"2444","close":"2446.21","volume":"313121.84","vol_ccy":"31312.184","vol_ccy_quote":"76646844.23334","confirm":1},{"ts":1789652100000,"open":"2446.21","high":"2447","low":"2431.32","close":"2433.08","volume":"571603.99","vol_ccy":"57160.399","vol_ccy_quote":"139305098.02875","confirm":1},{"ts":1789652400000,"open":"2433.08","high":"2441.42","low":"2433.08","close":"2438.75","volume":"253587.36","vol_ccy":"25358.736","vol_ccy_quote":"61821404.943","confirm":1},{"ts":1789652700000,"open":"2438.75","high":"2451.65","low":"2435.37","close":"2447.26","volume":"358621.58","vol_ccy":"35862.158","vol_ccy_quote":"87689691.54274","confirm":1},{"ts":1789653000000,"open":"2447.27","high":"2459.92","low":"2447.26","close":"2453.64","volume":"344619.65","vol_ccy":"34461.965","vol_ccy_quote":"84576445.98853","confirm":1},{"ts":1789653300000,"open":"2453.64","high":"2463.14","low":"2453.64","close":"2461.45","volume":"259582.63","vol_ccy":"25958.263","vol_ccy_quote":"63838681.33982","confirm":1},{"ts":1789653600000,"open":"2461.45","high":"2465","low":"2449.26","close":"2451.33","volume":"295291.65","vol_ccy":"29529.165","vol_ccy_quote":"72545485.63985","confirm":1},{"ts":1789653900000,"open":"2451.33","high":"2464.19","low":"2449.7","close":"2462.99","volume":"160040.75","vol_ccy":"16004.075","vol_ccy_quote":"39328030.22439","confirm":1},{"ts":1789654200000,"open":"2462.99","high":"2482.26","low":"2461.59","close":"2479.37","volume":"732560.5","vol_ccy":"73256.05","vol_ccy_quote":"181124543.60446","confirm":1},{"ts":1789654500000,"open":"2479.36","high":"2479.97","low":"2466.72","close":"2468.78","volume":"390946.27","vol_ccy":"39094.627","vol_ccy_quote":"96686438.52996","confirm":1},{"ts":1789654800000,"open":"2468.78","high":"2476.9","low":"2468.1","close":"2476.9","volume":"211715.49","vol_ccy":"21171.549","vol_ccy_quote":"52358807.16577","confirm":1},{"ts":1789655100000,"open":"2476.89","high":"2482.97","low":"2474.23","close":"2475.89","volume":"333278.11","vol_ccy":"33327.811","vol_ccy_quote":"82626881.71717","confirm":1},{"ts":1789655400000,"open":"2475.89","high":"2479.93","low":"2472.01","close":"2475.13","volume":"232622.68","vol_ccy":"23262.268","vol_ccy_quote":"57589342.94409","confirm":1},{"ts":1789655700000,"open":"2475.14","high":"2476.45","low":"2469.24","close":"2470.01","volume":"139514.78","vol_ccy":"13951.478","vol_ccy_quote":"34491835.08529","confirm":1},{"ts":1789656000000,"open":"2470.02","high":"2471.67","low":"2462.55","close":"2463.48","volume":"248175.35","vol_ccy":"24817.535","vol_ccy_quote":"61194136.21553","confirm":1},{"ts":1789656300000,"open":"2463.48","high":"2468","low":"2462.24","close":"2464.92","volume":"113115.5","vol_ccy":"11311.55","vol_ccy_quote":"27887754.08087","confirm":1},{"ts":1789656600000,"open":"2464.92","high":"2465.99","low":"2461.04","close":"2464","volume":"124634.01","vol_ccy":"12463.401","vol_ccy_quote":"30699710.24701","confirm":1},{"ts":1789656900000,"open":"2464","high":"2465.5","low":"2460.1","close":"2460.29","volume":"85375.78","vol_ccy":"8537.578","vol_ccy_quote":"21026493.75014","confirm":1},{"ts":1789657200000,"open":"2460.3","high":"2460.87","low":"2452.3","close":"2453.18","volume":"247855.16","vol_ccy":"24785.516","vol_ccy_quote":"60862824.69141","confirm":1},{"ts":1789657500000,"open":"2453.18","high":"2453.64","low":"2447.17","close":"2451.95","volume":"265012.53","vol_ccy":"26501.253","vol_ccy_quote":"64928482.62753","confirm":1},{"ts":1789657800000,"open":"2451.95","high":"2451.95","low":"2446.81","close":"2450.23","volume":"100035.91","vol_ccy":"10003.591","vol_ccy_quote":"24500938.82046","confirm":1},{"ts":1789658100000,"open":"2450.23","high":"2455.71","low":"2447.77","close":"2452.01","volume":"118111.49","vol_ccy":"11811.149","vol_ccy_quote":"28969552.08541","confirm":1},{"ts":1789658400000,"open":"2452.01","high":"2453.39","low":"2449.86","close":"2450.54","volume":"55948.64","vol_ccy":"5594.864","vol_ccy_quote":"13714480.3774","confirm":1},{"ts":1789658700000,"open":"2450.54","high":"2455.09","low":"2450.29","close":"2454.9","volume":"45859.1","vol_ccy":"4585.91","vol_ccy_quote":"11248046.55195","confirm":1},{"ts":1789659000000,"open":"2454.9","high":"2458.32","low":"2453.66","close":"2457.3","volume":"99937.57","vol_ccy":"9993.757","vol_ccy_quote":"24551855.89457","confirm":1},{"ts":1789659300000,"open":"2457.3","high":"2471.4","low":"2456.44","close":"2470.18","volume":"265745.68","vol_ccy":"26574.568","vol_ccy_quote":"65513304.13702","confirm":1},{"ts":1789659600000,"open":"2470.18","high":"2477.68","low":"2469.07","close":"2470.69","volume":"288901.27","vol_ccy":"28890.127","vol_ccy_quote":"71457509.36619","confirm":1},{"ts":1789659900000,"open":"2470.69","high":"2470.89","low":"2466.31","close":"2466.85","volume":"105388.17","vol_ccy":"10538.817","vol_ccy_quote":"26014261.76678","confirm":1},{"ts":1789660200000,"open":"2466.85","high":"2472.98","low":"2465.55","close":"2469.02","volume":"81707.2","vol_ccy":"8170.72","vol_ccy_quote":"20177158.71449","confirm":1},{"ts":1789660500000,"open":"2469.01","high":"2469.72","low":"2466","close":"2469.2","volume":"64407.25","vol_ccy":"6440.725","vol_ccy_quote":"15894506.50534","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2472.5","low":"2467.54","close":"2469.54","volume":"75956.2","vol_ccy":"7595.62","vol_ccy_quote":"18762996.1075","confirm":1},{"ts":1789661100000,"open":"2469.54","high":"2471.5","low":"2466.74","close":"2470.78","volume":"62188.69","vol_ccy":"6218.869","vol_ccy_quote":"15352115.86673","confirm":1},{"ts":1789661400000,"open":"2470.77","high":"2470.77","low":"2467.36","close":"2469.29","volume":"51578.08","vol_ccy":"5157.808","vol_ccy_quote":"12732681.71012","confirm":1},{"ts":1789661700000,"open":"2469.3","high":"2470.65","low":"2467.06","close":"2467.28","volume":"43427.82","vol_ccy":"4342.782","vol_ccy_quote":"10720708.85367","confirm":1},{"ts":1789662000000,"open":"2467.28","high":"2470.2","low":"2464.87","close":"2469.12","volume":"86818.61","vol_ccy":"8681.861","vol_ccy_quote":"21417081.31489","confirm":1},{"ts":1789662300000,"open":"2469.12","high":"2469.56","low":"2465.09","close":"2467.8","volume":"40285.1","vol_ccy":"4028.51","vol_ccy_quote":"9938895.49853","confirm":1},{"ts":1789662600000,"open":"2467.8","high":"2468.03","low":"2453.11","close":"2457.98","volume":"194576.21","vol_ccy":"19457.621","vol_ccy_quote":"47867353.76049","confirm":1},{"ts":1789662900000,"open":"2457.98","high":"2463.26","low":"2457.64","close":"2462.69","volume":"107866.9","vol_ccy":"10786.69","vol_ccy_quote":"26545336.88445","confirm":1},{"ts":1789663200000,"open":"2462.68","high":"2463.89","low":"2459","close":"2463.64","volume":"79969.01","vol_ccy":"7996.901","vol_ccy_quote":"19680935.68654","confirm":1},{"ts":1789663500000,"open":"2463.64","high":"2465.6","low":"2459.09","close":"2460.56","volume":"61481.46","vol_ccy":"6148.146","vol_ccy_quote":"15141769.90706","confirm":1},{"ts":1789663800000,"open":"2460.56","high":"2467.3","low":"2460.55","close":"2464","volume":"75612.48","vol_ccy":"7561.248","vol_ccy_quote":"18631715.09071","confirm":1},{"ts":1789664100000,"open":"2464.01","high":"2469.77","low":"2460.87","close":"2469.58","volume":"130484.84","vol_ccy":"13048.484","vol_ccy_quote":"32177809.94777","confirm":1},{"ts":1789664400000,"open":"2469.58","high":"2475.13","low":"2467.52","close":"2475.05","volume":"151473.15","vol_ccy":"15147.315","vol_ccy_quote":"37438943.46649","confirm":1},{"ts":1789664700000,"open":"2475.04","high":"2475.25","low":"2471.31","close":"2472.85","volume":"77681.13","vol_ccy":"7768.113","vol_ccy_quote":"19211762.94193","confirm":1},{"ts":1789665000000,"open":"2472.86","high":"2472.86","low":"2468.18","close":"2468.19","volume":"60825.43","vol_ccy":"6082.543","vol_ccy_quote":"15023511.0015","confirm":1},{"ts":1789665300000,"open":"2468.18","high":"2470.48","low":"2465.9","close":"2469.87","volume":"55754.74","vol_ccy":"5575.474","vol_ccy_quote":"13760227.07966","confirm":1},{"ts":1789665600000,"open":"2469.87","high":"2475.89","low":"2469.86","close":"2472.5","volume":"97567.47","vol_ccy":"9756.747","vol_ccy_quote":"24126328.62336","confirm":1},{"ts":1789665900000,"open":"2472.5","high":"2473.15","low":"2470.08","close":"2472.33","volume":"34801.42","vol_ccy":"3480.142","vol_ccy_quote":"8600713.24374","confirm":1},{"ts":1789666200000,"open":"2472.32","high":"2472.49","low":"2468.18","close":"2472.27","volume":"64302.53","vol_ccy":"6430.253","vol_ccy_quote":"15887073.58444","confirm":1},{"ts":1789666500000,"open":"2472.27","high":"2472.49","low":"2467.5","close":"2467.6","volume":"49003.95","vol_ccy":"4900.395","vol_ccy_quote":"12102486.57583","confirm":1},{"ts":1789666800000,"open":"2467.6","high":"2470.45","low":"2462.85","close":"2464.11","volume":"75595.17","vol_ccy":"7559.517","vol_ccy_quote":"18648554.79397","confirm":1},{"ts":1789667100000,"open":"2464.11","high":"2464.26","low":"2459.23","close":"2461.08","volume":"100830.33","vol_ccy":"10083.033","vol_ccy_quote":"24820493.57786","confirm":1},{"ts":1789667400000,"open":"2461.09","high":"2463","low":"2458.45","close":"2460.01","volume":"53067.84","vol_ccy":"5306.784","vol_ccy_quote":"13056215.92426","confirm":1},{"ts":1789667700000,"open":"2460.01","high":"2462.84","low":"2460.01","close":"2461.89","volume":"48932.85","vol_ccy":"4893.285","vol_ccy_quote":"12046821.2955","confirm":1},{"ts":1789668000000,"open":"2461.88","high":"2462.05","low":"2459.89","close":"2459.9","volume":"34973.48","vol_ccy":"3497.348","vol_ccy_quote":"8605930.37163","confirm":1},{"ts":1789668300000,"open":"2459.9","high":"2460.58","low":"2458.13","close":"2458.26","volume":"25480.15","vol_ccy":"2548.015","vol_ccy_quote":"6265829.22226","confirm":1},{"ts":1789668600000,"open":"2458.26","high":"2461.61","low":"2458.14","close":"2461.12","volume":"31567.72","vol_ccy":"3156.772","vol_ccy_quote":"7765285.28187","confirm":1},{"ts":1789668900000,"open":"2461.11","high":"2462.17","low":"2460.2","close":"2461.92","volume":"22160.66","vol_ccy":"2216.066","vol_ccy_quote":"5454028.99039","confirm":1},{"ts":1789669200000,"open":"2461.92","high":"2462.71","low":"2459.67","close":"2459.67","volume":"32677.7","vol_ccy":"3267.77","vol_ccy_quote":"8043761.22548","confirm":1},{"ts":1789669500000,"open":"2459.68","high":"2461.45","low":"2459.57","close":"2459.83","volume":"17836.94","vol_ccy":"1783.694","vol_ccy_quote":"4388332.16024","confirm":1},{"ts":1789669800000,"open":"2459.82","high":"2460.8","low":"2453.6","close":"2455.07","volume":"119644.2","vol_ccy":"11964.42","vol_ccy_quote":"29394211.59017","confirm":1},{"ts":1789670100000,"open":"2455.07","high":"2456.47","low":"2447.98","close":"2448.86","volume":"157947.79","vol_ccy":"15794.779","vol_ccy_quote":"38722017.65732","confirm":1},{"ts":1789670400000,"open":"2448.87","high":"2455.12","low":"2448.87","close":"2454.37","volume":"76600.61","vol_ccy":"7660.061","vol_ccy_quote":"18787965.42136","confirm":1},{"ts":1789670700000,"open":"2454.38","high":"2457.97","low":"2453.52","close":"2456.74","volume":"57870.78","vol_ccy":"5787.078","vol_ccy_quote":"14213006.25261","confirm":1},{"ts":1789671000000,"open":"2456.73","high":"2456.74","low":"2453.07","close":"2453.7","volume":"33525.58","vol_ccy":"3352.558","vol_ccy_quote":"8228933.95762","confirm":1},{"ts":1789671300000,"open":"2453.7","high":"2454.63","low":"2450.61","close":"2450.68","volume":"38448.02","vol_ccy":"3844.802","vol_ccy_quote":"9427032.73797","confirm":1},{"ts":1789671600000,"open":"2450.69","high":"2453.93","low":"2450.3","close":"2453.21","volume":"46199.26","vol_ccy":"4619.926","vol_ccy_quote":"11328331.90796","confirm":1},{"ts":1789671900000,"open":"2453.2","high":"2454.34","low":"2451.17","close":"2452.35","volume":"31955.51","vol_ccy":"3195.551","vol_ccy_quote":"7840567.95582","confirm":1},{"ts":1789672200000,"open":"2452.35","high":"2452.35","low":"2450.27","close":"2450.27","volume":"21864.75","vol_ccy":"2186.475","vol_ccy_quote":"5359519.43926","confirm":1},{"ts":1789672500000,"open":"2450.27","high":"2450.55","low":"2448.62","close":"2450.4","volume":"25920.88","vol_ccy":"2592.088","vol_ccy_quote":"6349501.68188","confirm":1},{"ts":1789672800000,"open":"2450.4","high":"2454.24","low":"2450.4","close":"2451.68","volume":"55374.88","vol_ccy":"5537.488","vol_ccy_quote":"13579716.53399","confirm":1},{"ts":1789673100000,"open":"2451.68","high":"2452.5","low":"2450.14","close":"2452.08","volume":"41163.08","vol_ccy":"4116.308","vol_ccy_quote":"10090793.74609","confirm":1},{"ts":1789673400000,"open":"2452.07","high":"2453.62","low":"2449.47","close":"2451.49","volume":"24241.75","vol_ccy":"2424.175","vol_ccy_quote":"5942379.29776","confirm":1},{"ts":1789673700000,"open":"2451.49","high":"2451.49","low":"2447.15","close":"2447.88","volume":"37343.35","vol_ccy":"3734.335","vol_ccy_quote":"9144148.65551","confirm":1},{"ts":1789674000000,"open":"2447.88","high":"2449.74","low":"2447.44","close":"2449.16","volume":"32162.11","vol_ccy":"3216.211","vol_ccy_quote":"7875155.22456","confirm":1},{"ts":1789674300000,"open":"2449.16","high":"2449.17","low":"2443.46","close":"2445.71","volume":"95769.23","vol_ccy":"9576.923","vol_ccy_quote":"23420443.2249","confirm":1},{"ts":1789674600000,"open":"2445.72","high":"2454.36","low":"2445.72","close":"2449.93","volume":"90474.08","vol_ccy":"9047.408","vol_ccy_quote":"22174873.8432","confirm":1},{"ts":1789674900000,"open":"2449.92","high":"2450.4","low":"2447.56","close":"2448.04","volume":"59275.27","vol_ccy":"5927.527","vol_ccy_quote":"14515029.66663","confirm":1},{"ts":1789675200000,"open":"2448.04","high":"2451.05","low":"2446.3","close":"2451.05","volume":"45029.41","vol_ccy":"4502.941","vol_ccy_quote":"11024409.93806","confirm":1},{"ts":1789675500000,"open":"2451.05","high":"2452.26","low":"2450.27","close":"2450.64","volume":"17909.26","vol_ccy":"1790.926","vol_ccy_quote":"4390378.10541","confirm":1},{"ts":1789675800000,"open":"2450.65","high":"2452.92","low":"2450.62","close":"2452.87","volume":"11785.22","vol_ccy":"1178.522","vol_ccy_quote":"2889490.85321","confirm":1},{"ts":1789676100000,"open":"2452.86","high":"2453.89","low":"2451.42","close":"2452.34","volume":"16915.38","vol_ccy":"1691.538","vol_ccy_quote":"4149189.36238","confirm":1},{"ts":1789676400000,"open":"2452.35","high":"2458","low":"2452.34","close":"2457.53","volume":"38728.17","vol_ccy":"3872.817","vol_ccy_quote":"9511642.81379","confirm":1},{"ts":1789676700000,"open":"2457.53","high":"2458.08","low":"2456.4","close":"2456.58","volume":"24203.53","vol_ccy":"2420.353","vol_ccy_quote":"5947702.33123","confirm":1},{"ts":1789677000000,"open":"2456.58","high":"2457.05","low":"2453.43","close":"2453.64","volume":"39702.28","vol_ccy":"3970.228","vol_ccy_quote":"9745742.00969","confirm":1},{"ts":1789677300000,"open":"2453.64","high":"2455","low":"2451.85","close":"2451.85","volume":"22251.84","vol_ccy":"2225.184","vol_ccy_quote":"5458671.17985","confirm":1},{"ts":1789677600000,"open":"2451.85","high":"2452.68","low":"2448.13","close":"2450.15","volume":"32952.04","vol_ccy":"3295.204","vol_ccy_quote":"8072152.76438","confirm":1},{"ts":1789677900000,"open":"2450.15","high":"2450.73","low":"2448.36","close":"2448.66","volume":"27868.94","vol_ccy":"2786.894","vol_ccy_quote":"6827394.52602","confirm":1},{"ts":1789678200000,"open":"2448.66","high":"2450.95","low":"2447.1","close":"2450.46","volume":"24793.47","vol_ccy":"2479.347","vol_ccy_quote":"6071478.96775","confirm":1},{"ts":1789678500000,"open":"2450.47","high":"2452.37","low":"2450.02","close":"2452.37","volume":"16286.37","vol_ccy":"1628.637","vol_ccy_quote":"3992470.79336","confirm":1},{"ts":1789678800000,"open":"2452.36","high":"2455.31","low":"2449.53","close":"2450.39","volume":"79583.51","vol_ccy":"7958.351","vol_ccy_quote":"19518797.90049","confirm":1},{"ts":1789679100000,"open":"2450.39","high":"2451","low":"2449.63","close":"2449.63","volume":"18343.12","vol_ccy":"1834.312","vol_ccy_quote":"4494748.88403","confirm":1},{"ts":1789679400000,"open":"2449.63","high":"2450.53","low":"2449.15","close":"2449.69","volume":"12314","vol_ccy":"1231.4","vol_ccy_quote":"3016795.04391","confirm":1},{"ts":1789679700000,"open":"2449.7","high":"2450.48","low":"2449.63","close":"2450","volume":"8095.7","vol_ccy":"809.57","vol_ccy_quote":"1983421.75374","confirm":1},{"ts":1789680000000,"open":"2450","high":"2451.49","low":"2449.54","close":"2450.92","volume":"14276.8","vol_ccy":"1427.68","vol_ccy_quote":"3498525.52264","confirm":1},{"ts":1789680300000,"open":"2450.92","high":"2451.84","low":"2450.19","close":"2451.54","volume":"13594.68","vol_ccy":"1359.468","vol_ccy_quote":"3332249.45804","confirm":1},{"ts":1789680600000,"open":"2451.54","high":"2451.85","low":"2450.85","close":"2450.85","volume":"9356.08","vol_ccy":"935.608","vol_ccy_quote":"2293287.31529","confirm":1},{"ts":1789680900000,"open":"2450.85","high":"2452.65","low":"2449.15","close":"2452.43","volume":"18164.25","vol_ccy":"1816.425","vol_ccy_quote":"4452395.66523","confirm":1},{"ts":1789681200000,"open":"2452.43","high":"2452.43","low":"2450.31","close":"2450.68","volume":"16470.8","vol_ccy":"1647.08","vol_ccy_quote":"4038013.09776","confirm":1},{"ts":1789681500000,"open":"2450.67","high":"2450.68","low":"2448.48","close":"2448.94","volume":"19112.08","vol_ccy":"1911.208","vol_ccy_quote":"4681171.72654","confirm":1},{"ts":1789681800000,"open":"2448.94","high":"2448.97","low":"2447.65","close":"2448.64","volume":"18459.25","vol_ccy":"1845.925","vol_ccy_quote":"4519134.88845","confirm":1},{"ts":1789682100000,"open":"2448.64","high":"2448.99","low":"2446.34","close":"2446.35","volume":"35531.21","vol_ccy":"3553.121","vol_ccy_quote":"8695865.42089","confirm":1},{"ts":1789682400000,"open":"2446.35","high":"2448.71","low":"2442.11","close":"2445.56","volume":"99752.32","vol_ccy":"9975.232","vol_ccy_quote":"24388643.32634","confirm":1},{"ts":1789682700000,"open":"2445.57","high":"2447.73","low":"2441.18","close":"2443.18","volume":"83569.75","vol_ccy":"8356.975","vol_ccy_quote":"20433720.7638","confirm":1},{"ts":1789683000000,"open":"2443.19","high":"2445.21","low":"2441.5","close":"2442.59","volume":"54925.49","vol_ccy":"5492.549","vol_ccy_quote":"13418854.25124","confirm":1},{"ts":1789683300000,"open":"2442.6","high":"2442.99","low":"2437.6","close":"2439.94","volume":"109408.02","vol_ccy":"10940.802","vol_ccy_quote":"26692950.17435","confirm":1},{"ts":1789683600000,"open":"2439.94","high":"2441.15","low":"2438","close":"2439.08","volume":"41485.38","vol_ccy":"4148.538","vol_ccy_quote":"10120537.64029","confirm":1},{"ts":1789683900000,"open":"2439.08","high":"2439.78","low":"2436.47","close":"2437.8","volume":"36796.91","vol_ccy":"3679.691","vol_ccy_quote":"8971246.29774","confirm":1},{"ts":1789684200000,"open":"2437.8","high":"2440.78","low":"2436.33","close":"2440.78","volume":"45746.49","vol_ccy":"4574.649","vol_ccy_quote":"11154948.8332","confirm":1},{"ts":1789684500000,"open":"2440.77","high":"2446.75","low":"2440.58","close":"2446.75","volume":"56605.62","vol_ccy":"5660.562","vol_ccy_quote":"13834753.92943","confirm":1},{"ts":1789684800000,"open":"2446.75","high":"2447","low":"2445.51","close":"2445.8","volume":"33034.48","vol_ccy":"3303.448","vol_ccy_quote":"8080881.60564","confirm":1},{"ts":1789685100000,"open":"2445.8","high":"2446.8","low":"2445","close":"2445.01","volume":"47061.5","vol_ccy":"4706.15","vol_ccy_quote":"11510250.26514","confirm":1},{"ts":1789685400000,"open":"2445.01","high":"2445.01","low":"2441.32","close":"2443.01","volume":"30776.06","vol_ccy":"3077.606","vol_ccy_quote":"7519321.46216","confirm":1},{"ts":1789685700000,"open":"2443","high":"2444.85","low":"2440.57","close":"2444.85","volume":"49415.94","vol_ccy":"4941.594","vol_ccy_quote":"12068203.68448","confirm":1},{"ts":1789686000000,"open":"2444.84","high":"2449","low":"2443.15","close":"2447.63","volume":"95416.72","vol_ccy":"9541.672","vol_ccy_quote":"23349375.51272","confirm":1},{"ts":1789686300000,"open":"2447.64","high":"2449.11","low":"2446.48","close":"2446.48","volume":"31475.42","vol_ccy":"3147.542","vol_ccy_quote":"7704194.57094","confirm":1},{"ts":1789686600000,"open":"2446.48","high":"2448.01","low":"2444.69","close":"2446.73","volume":"34997.3","vol_ccy":"3499.73","vol_ccy_quote":"8561740.54984","confirm":1},{"ts":1789686900000,"open":"2446.73","high":"2447.78","low":"2446.52","close":"2447.28","volume":"18684.02","vol_ccy":"1868.402","vol_ccy_quote":"4572086.25096","confirm":1},{"ts":1789687200000,"open":"2447.27","high":"2448.84","low":"2447.27","close":"2448.64","volume":"18822.76","vol_ccy":"1882.276","vol_ccy_quote":"4608096.08083","confirm":1},{"ts":1789687500000,"open":"2448.64","high":"2448.72","low":"2447.54","close":"2448.4","volume":"15663.05","vol_ccy":"1566.305","vol_ccy_quote":"3834175.08521","confirm":1},{"ts":1789687800000,"open":"2448.4","high":"2448.69","low":"2445.78","close":"2445.99","volume":"15166.36","vol_ccy":"1516.636","vol_ccy_quote":"3711665.99431","confirm":1},{"ts":1789688100000,"open":"2445.99","high":"2447.35","low":"2445.12","close":"2446.32","volume":"22892.83","vol_ccy":"2289.283","vol_ccy_quote":"5600036.49498","confirm":1},{"ts":1789688400000,"open":"2446.32","high":"2447.18","low":"2445.06","close":"2446.64","volume":"26216.3","vol_ccy":"2621.63","vol_ccy_quote":"6412921.28887","confirm":1},{"ts":1789688700000,"open":"2446.64","high":"2449.8","low":"2446.34","close":"2447.83","volume":"33493.86","vol_ccy":"3349.386","vol_ccy_quote":"8200991.42783","confirm":1},{"ts":1789689000000,"open":"2447.83","high":"2448.23","low":"2445.61","close":"2447.79","volume":"31159.32","vol_ccy":"3115.932","vol_ccy_quote":"7624990.69861","confirm":1},{"ts":1789689300000,"open":"2447.8","high":"2449.2","low":"2446.27","close":"2446.27","volume":"32024.89","vol_ccy":"3202.489","vol_ccy_quote":"7840667.69434","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2447.16","low":"2445.45","close":"2446.47","volume":"23243.5","vol_ccy":"2324.35","vol_ccy_quote":"5686092.12573","confirm":1},{"ts":1789689900000,"open":"2446.47","high":"2446.48","low":"2443.07","close":"2445.54","volume":"59785.56","vol_ccy":"5978.556","vol_ccy_quote":"14616103.26241","confirm":1},{"ts":1789690200000,"open":"2445.54","high":"2445.55","low":"2442.03","close":"2443.35","volume":"35203.3","vol_ccy":"3520.33","vol_ccy_quote":"8599895.2339","confirm":1},{"ts":1789690500000,"open":"2443.34","high":"2443.36","low":"2439.5","close":"2440.28","volume":"66761.21","vol_ccy":"6676.121","vol_ccy_quote":"16295675.02751","confirm":1},{"ts":1789690800000,"open":"2440.27","high":"2440.45","low":"2438.08","close":"2439.33","volume":"59531.98","vol_ccy":"5953.198","vol_ccy_quote":"14519889.32272","confirm":1},{"ts":1789691100000,"open":"2439.33","high":"2440.17","low":"2435.55","close":"2439.57","volume":"87201.55","vol_ccy":"8720.155","vol_ccy_quote":"21257345.24568","confirm":1},{"ts":1789691400000,"open":"2439.57","high":"2443.59","low":"2439.26","close":"2443.57","volume":"80941.93","vol_ccy":"8094.193","vol_ccy_quote":"19760358.49152","confirm":1},{"ts":1789691700000,"open":"2443.57","high":"2443.58","low":"2439.3","close":"2439.79","volume":"17099.11","vol_ccy":"1709.911","vol_ccy_quote":"4174815.0593","confirm":1},{"ts":1789692000000,"open":"2439.79","high":"2442.22","low":"2438.15","close":"2442.22","volume":"28603.28","vol_ccy":"2860.328","vol_ccy_quote":"6977542.33877","confirm":1},{"ts":1789692300000,"open":"2442.21","high":"2442.22","low":"2439.91","close":"2441.26","volume":"18940.41","vol_ccy":"1894.041","vol_ccy_quote":"4623390.79582","confirm":1},{"ts":1789692600000,"open":"2441.27","high":"2446.42","low":"2441.07","close":"2446.42","volume":"49087.15","vol_ccy":"4908.715","vol_ccy_quote":"11997476.51787","confirm":1},{"ts":1789692900000,"open":"2446.42","high":"2447.81","low":"2445.17","close":"2447.47","volume":"62655.54","vol_ccy":"6265.554","vol_ccy_quote":"15329397.34972","confirm":1},{"ts":1789693200000,"open":"2447.47","high":"2451.97","low":"2444.53","close":"2445.47","volume":"114570.14","vol_ccy":"11457.014","vol_ccy_quote":"28046653.18696","confirm":1},{"ts":1789693500000,"open":"2445.48","high":"2449.32","low":"2445.02","close":"2448.6","volume":"36182.23","vol_ccy":"3618.223","vol_ccy_quote":"8855150.06061","confirm":1},{"ts":1789693800000,"open":"2448.59","high":"2451.95","low":"2448.37","close":"2449.83","volume":"88183.47","vol_ccy":"8818.347","vol_ccy_quote":"21608763.99236","confirm":1},{"ts":1789694100000,"open":"2449.84","high":"2450.26","low":"2447.46","close":"2449.9","volume":"42774.74","vol_ccy":"4277.474","vol_ccy_quote":"10473316.96085","confirm":1},{"ts":1789694400000,"open":"2449.91","high":"2452.85","low":"2449.58","close":"2450.13","volume":"53706.33","vol_ccy":"5370.633","vol_ccy_quote":"13164156.63814","confirm":1},{"ts":1789694700000,"open":"2450.14","high":"2450.49","low":"2449.01","close":"2450","volume":"15741.5","vol_ccy":"1574.15","vol_ccy_quote":"3856287.49371","confirm":1},{"ts":1789695000000,"open":"2450","high":"2451.67","low":"2449.75","close":"2450.81","volume":"33803.65","vol_ccy":"3380.365","vol_ccy_quote":"8285665.11097","confirm":1},{"ts":1789695300000,"open":"2450.81","high":"2454.84","low":"2450.27","close":"2453.48","volume":"61285.05","vol_ccy":"6128.505","vol_ccy_quote":"15034565.46207","confirm":1},{"ts":1789695600000,"open":"2453.49","high":"2457.54","low":"2453.48","close":"2454.59","volume":"80899.2","vol_ccy":"8089.92","vol_ccy_quote":"19866062.4802","confirm":1},{"ts":1789695900000,"open":"2454.59","high":"2457.98","low":"2454.05","close":"2457.72","volume":"47570.41","vol_ccy":"4757.041","vol_ccy_quote":"11681579.96125","confirm":1},{"ts":1789696200000,"open":"2457.73","high":"2458.72","low":"2455.2","close":"2457.59","volume":"63545.88","vol_ccy":"6354.588","vol_ccy_quote":"15615821.86157","confirm":1},{"ts":1789696500000,"open":"2457.59","high":"2459.5","low":"2455.55","close":"2456.59","volume":"59940.41","vol_ccy":"5994.041","vol_ccy_quote":"14729719.49316","confirm":1},{"ts":1789696800000,"open":"2456.6","high":"2460.49","low":"2455.56","close":"2455.63","volume":"84820.28","vol_ccy":"8482.028","vol_ccy_quote":"20850833.69147","confirm":1},{"ts":1789697100000,"open":"2455.63","high":"2455.94","low":"2453.35","close":"2453.35","volume":"80264.92","vol_ccy":"8026.492","vol_ccy_quote":"19700614.32933","confirm":1},{"ts":1789697400000,"open":"2453.35","high":"2456.13","low":"2451.37","close":"2455.31","volume":"91632.25","vol_ccy":"9163.225","vol_ccy_quote":"22486013.21581","confirm":1},{"ts":1789697700000,"open":"2455.3","high":"2458.69","low":"2455.14","close":"2455.14","volume":"70752.73","vol_ccy":"7075.273","vol_ccy_quote":"17381810.52628","confirm":1},{"ts":1789698000000,"open":"2455.15","high":"2459","low":"2454.98","close":"2458.81","volume":"56504.63","vol_ccy":"5650.463","vol_ccy_quote":"13885484.3125","confirm":1},{"ts":1789698300000,"open":"2458.81","high":"2462","low":"2457.77","close":"2459.99","volume":"136428.88","vol_ccy":"13642.888","vol_ccy_quote":"33563334.92058","confirm":1},{"ts":1789698600000,"open":"2460","high":"2464.95","low":"2459.99","close":"2464.71","volume":"153294.03","vol_ccy":"15329.403","vol_ccy_quote":"37751997.56055","confirm":1},{"ts":1789698900000,"open":"2464.71","high":"2465.79","low":"2463.11","close":"2463.95","volume":"112506.57","vol_ccy":"11250.657","vol_ccy_quote":"27729658.24123","confirm":1},{"ts":1789699200000,"open":"2463.95","high":"2464.07","low":"2460.49","close":"2461.4","volume":"59214.89","vol_ccy":"5921.489","vol_ccy_quote":"14582047.42724","confirm":1},{"ts":1789699500000,"open":"2461.41","high":"2461.68","low":"2460.39","close":"2460.99","volume":"39361.33","vol_ccy":"3936.133","vol_ccy_quote":"9687071.72083","confirm":1},{"ts":1789699800000,"open":"2460.99","high":"2463.5","low":"2460.56","close":"2463.4","volume":"21230.71","vol_ccy":"2123.071","vol_ccy_quote":"5227515.04369","confirm":1},{"ts":1789700100000,"open":"2463.41","high":"2464.58","low":"2461.74","close":"2461.88","volume":"36625.05","vol_ccy":"3662.505","vol_ccy_quote":"9021183.83527","confirm":1},{"ts":1789700400000,"open":"2461.89","high":"2462.68","low":"2460.74","close":"2462.67","volume":"30058.05","vol_ccy":"3005.805","vol_ccy_quote":"7398987.70276","confirm":1},{"ts":1789700700000,"open":"2462.68","high":"2466.62","low":"2462.68","close":"2465.53","volume":"44272.66","vol_ccy":"4427.266","vol_ccy_quote":"10914707.023","confirm":1},{"ts":1789701000000,"open":"2465.53","high":"2473.77","low":"2465.53","close":"2473.69","volume":"273339.37","vol_ccy":"27333.937","vol_ccy_quote":"67497742.42334","confirm":1},{"ts":1789701300000,"open":"2473.68","high":"2484.73","low":"2471.55","close":"2476.86","volume":"525315.05","vol_ccy":"52531.505","vol_ccy_quote":"130235262.90207","confirm":1},{"ts":1789701600000,"open":"2476.85","high":"2477.22","low":"2468.13","close":"2469.99","volume":"210894.39","vol_ccy":"21089.439","vol_ccy_quote":"52162320.43036","confirm":1},{"ts":1789701900000,"open":"2469.98","high":"2476.92","low":"2467.18","close":"2473.97","volume":"177821.41","vol_ccy":"17782.141","vol_ccy_quote":"43942338.83555","confirm":1},{"ts":1789702200000,"open":"2473.97","high":"2476.93","low":"2472.72","close":"2473.13","volume":"78688.46","vol_ccy":"7868.846","vol_ccy_quote":"19474963.30452","confirm":1},{"ts":1789702500000,"open":"2473.13","high":"2473.86","low":"2469","close":"2469.01","volume":"65456.75","vol_ccy":"6545.675","vol_ccy_quote":"16178384.57645","confirm":1},{"ts":1789702800000,"open":"2469.01","high":"2473.2","low":"2468.39","close":"2473.08","volume":"95293.4","vol_ccy":"9529.34","vol_ccy_quote":"23542571.98605","confirm":1},{"ts":1789703100000,"open":"2473.09","high":"2479.6","low":"2473.08","close":"2478.4","volume":"122282.55","vol_ccy":"12228.255","vol_ccy_quote":"30289165.74914","confirm":1},{"ts":1789703400000,"open":"2478.4","high":"2479.9","low":"2477.16","close":"2478.88","volume":"67608.26","vol_ccy":"6760.826","vol_ccy_quote":"16757817.22152","confirm":1},{"ts":1789703700000,"open":"2478.88","high":"2478.88","low":"2476.14","close":"2477.96","volume":"58407.37","vol_ccy":"5840.737","vol_ccy_quote":"14470463.27697","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2482","low":"2476.67","close":"2478.21","volume":"138549.42","vol_ccy":"13854.942","vol_ccy_quote":"34352330.95706","confirm":1},{"ts":1789704300000,"open":"2478.21","high":"2478.21","low":"2472.2","close":"2472.25","volume":"91831.61","vol_ccy":"9183.161","vol_ccy_quote":"22721428.77545","confirm":1},{"ts":1789704600000,"open":"2472.25","high":"2475.63","low":"2472.24","close":"2474.77","volume":"52675.46","vol_ccy":"5267.546","vol_ccy_quote":"13031324.63132","confirm":1},{"ts":1789704900000,"open":"2474.77","high":"2476.92","low":"2472.84","close":"2475.32","volume":"75167.8","vol_ccy":"7516.78","vol_ccy_quote":"18605531.4148","confirm":1},{"ts":1789705200000,"open":"2475.32","high":"2476.82","low":"2470.78","close":"2470.78","volume":"71395.35","vol_ccy":"7139.535","vol_ccy_quote":"17661275.60957","confirm":1},{"ts":1789705500000,"open":"2470.79","high":"2472.08","low":"2469.8","close":"2471.26","volume":"74900.51","vol_ccy":"7490.051","vol_ccy_quote":"18508275.95077","confirm":1},{"ts":1789705800000,"open":"2471.26","high":"2472.35","low":"2468.57","close":"2470.63","volume":"95312.49","vol_ccy":"9531.249","vol_ccy_quote":"23542355.68852","confirm":1},{"ts":1789706100000,"open":"2470.63","high":"2473.8","low":"2470.56","close":"2472.06","volume":"41431.86","vol_ccy":"4143.186","vol_ccy_quote":"10243701.96138","confirm":1},{"ts":1789706400000,"open":"2472.07","high":"2476.19","low":"2469.16","close":"2476.17","volume":"47949.3","vol_ccy":"4794.93","vol_ccy_quote":"11857076.65039","confirm":1},{"ts":1789706700000,"open":"2476.17","high":"2477.92","low":"2473.92","close":"2474.17","volume":"56304.81","vol_ccy":"5630.481","vol_ccy_quote":"13943658.03266","confirm":1},{"ts":1789707000000,"open":"2474.17","high":"2476.74","low":"2473.66","close":"2475.93","volume":"52147.37","vol_ccy":"5214.737","vol_ccy_quote":"12909839.33426","confirm":1},{"ts":1789707300000,"open":"2475.93","high":"2481.48","low":"2475.93","close":"2481.47","volume":"89663.97","vol_ccy":"8966.397","vol_ccy_quote":"22234269.7134","confirm":1},{"ts":1789707600000,"open":"2481.47","high":"2481.92","low":"2475.95","close":"2476.23","volume":"89664.52","vol_ccy":"8966.452","vol_ccy_quote":"22224822.11715","confirm":1},{"ts":1789707900000,"open":"2476.22","high":"2492.44","low":"2476.01","close":"2481.57","volume":"305401.84","vol_ccy":"30540.184","vol_ccy_quote":"75923136.92974","confirm":1},{"ts":1789708200000,"open":"2481.58","high":"2492.46","low":"2481.11","close":"2487.78","volume":"185699.85","vol_ccy":"18569.985","vol_ccy_quote":"46208861.46993","confirm":1},{"ts":1789708500000,"open":"2487.77","high":"2491.56","low":"2485.02","close":"2486.07","volume":"91057.27","vol_ccy":"9105.727","vol_ccy_quote":"22653118.58265","confirm":1},{"ts":1789708800000,"open":"2486.07","high":"2486.77","low":"2481.41","close":"2483.6","volume":"84397","vol_ccy":"8439.7","vol_ccy_quote":"20963674.01681","confirm":1},{"ts":1789709100000,"open":"2483.6","high":"2484.95","low":"2479.73","close":"2483.85","volume":"108422.58","vol_ccy":"10842.258","vol_ccy_quote":"26915705.26819","confirm":1},{"ts":1789709400000,"open":"2483.85","high":"2486.88","low":"2482.44","close":"2486.59","volume":"99068.81","vol_ccy":"9906.881","vol_ccy_quote":"24618272.33846","confirm":1},{"ts":1789709700000,"open":"2486.59","high":"2489.45","low":"2481.58","close":"2486.24","volume":"84895.13","vol_ccy":"8489.513","vol_ccy_quote":"21105949.27297","confirm":1},{"ts":1789710000000,"open":"2486.24","high":"2486.65","low":"2483","close":"2483.87","volume":"30122.91","vol_ccy":"3012.291","vol_ccy_quote":"7484242.65164","confirm":1},{"ts":1789710300000,"open":"2483.88","high":"2484.88","low":"2480.65","close":"2480.98","volume":"38824.88","vol_ccy":"3882.488","vol_ccy_quote":"9636267.70629","confirm":1},{"ts":1789710600000,"open":"2480.97","high":"2482.57","low":"2478.9","close":"2479","volume":"47486.2","vol_ccy":"4748.62","vol_ccy_quote":"11777792.46934","confirm":1},{"ts":1789710900000,"open":"2478.99","high":"2480.07","low":"2477.74","close":"2479.59","volume":"38546.6","vol_ccy":"3854.66","vol_ccy_quote":"9553810.41197","confirm":1},{"ts":1789711200000,"open":"2479.59","high":"2486.81","low":"2479.59","close":"2485.45","volume":"98200.53","vol_ccy":"9820.053","vol_ccy_quote":"24389665.83504","confirm":1},{"ts":1789711500000,"open":"2485.45","high":"2486.55","low":"2483.13","close":"2483.49","volume":"55316.55","vol_ccy":"5531.655","vol_ccy_quote":"13744407.77606","confirm":1},{"ts":1789711800000,"open":"2483.49","high":"2485.34","low":"2481.37","close":"2482.39","volume":"32332.03","vol_ccy":"3233.203","vol_ccy_quote":"8028817.63922","confirm":1},{"ts":1789712100000,"open":"2482.38","high":"2486.2","low":"2482.03","close":"2483.99","volume":"55501.02","vol_ccy":"5550.102","vol_ccy_quote":"13788818.67602","confirm":1},{"ts":1789712400000,"open":"2483.99","high":"2487.05","low":"2481.96","close":"2485.03","volume":"77718.2","vol_ccy":"7771.82","vol_ccy_quote":"19313506.33228","confirm":1},{"ts":1789712700000,"open":"2485.03","high":"2486.58","low":"2481.82","close":"2482.13","volume":"40820.49","vol_ccy":"4082.049","vol_ccy_quote":"10142494.05685","confirm":1},{"ts":1789713000000,"open":"2482.12","high":"2484.25","low":"2481.25","close":"2481.39","volume":"29826.97","vol_ccy":"2982.697","vol_ccy_quote":"7404843.32473","confirm":1},{"ts":1789713300000,"open":"2481.39","high":"2486.01","low":"2481.38","close":"2485.17","volume":"54765.95","vol_ccy":"5476.595","vol_ccy_quote":"13599696.47095","confirm":1},{"ts":1789713600000,"open":"2485.16","high":"2485.61","low":"2484.01","close":"2484.99","volume":"47988.84","vol_ccy":"4798.884","vol_ccy_quote":"11924039.66787","confirm":1},{"ts":1789713900000,"open":"2485","high":"2486","low":"2484.09","close":"2485.45","volume":"37851.06","vol_ccy":"3785.106","vol_ccy_quote":"9406321.03012","confirm":1},{"ts":1789714200000,"open":"2485.44","high":"2485.45","low":"2483.67","close":"2483.67","volume":"19951.88","vol_ccy":"1995.188","vol_ccy_quote":"4956544.79514","confirm":1},{"ts":1789714500000,"open":"2483.67","high":"2487.22","low":"2481.29","close":"2486.21","volume":"59212.44","vol_ccy":"5921.244","vol_ccy_quote":"14709032.74414","confirm":1},{"ts":1789714800000,"open":"2486.21","high":"2494.52","low":"2484.72","close":"2489.76","volume":"184840.66","vol_ccy":"18484.066","vol_ccy_quote":"46028968.14873","confirm":1},{"ts":1789715100000,"open":"2489.75","high":"2497.38","low":"2486.45","close":"2488.28","volume":"259739.21","vol_ccy":"25973.921","vol_ccy_quote":"64717622.61694","confirm":1},{"ts":1789715400000,"open":"2488.28","high":"2491.79","low":"2488","close":"2488.99","volume":"88611.51","vol_ccy":"8861.151","vol_ccy_quote":"22061608.25252","confirm":1},{"ts":1789715700000,"open":"2488.99","high":"2492.24","low":"2487.58","close":"2490.93","volume":"84896.11","vol_ccy":"8489.611","vol_ccy_quote":"21134101.12254","confirm":1},{"ts":1789716000000,"open":"2490.93","high":"2497.87","low":"2490.92","close":"2492.79","volume":"356470.54","vol_ccy":"35647.054","vol_ccy_quote":"88947983.67385","confirm":1},{"ts":1789716300000,"open":"2492.79","high":"2495.36","low":"2491.5","close":"2492.53","volume":"66001.65","vol_ccy":"6600.165","vol_ccy_quote":"16456188.59805","confirm":1},{"ts":1789716600000,"open":"2492.54","high":"2494","low":"2490.19","close":"2492.25","volume":"123925.64","vol_ccy":"12392.564","vol_ccy_quote":"30882611.03884","confirm":1},{"ts":1789716900000,"open":"2492.26","high":"2492.74","low":"2490.35","close":"2491","volume":"42488.4","vol_ccy":"4248.84","vol_ccy_quote":"10584977.2588","confirm":1},{"ts":1789717200000,"open":"2491.01","high":"2491.27","low":"2487.6","close":"2490.71","volume":"77931.81","vol_ccy":"7793.181","vol_ccy_quote":"19398312.32678","confirm":1},{"ts":1789717500000,"open":"2490.71","high":"2490.72","low":"2488.11","close":"2489","volume":"28510.26","vol_ccy":"2851.026","vol_ccy_quote":"7096650.9161","confirm":1},{"ts":1789717800000,"open":"2489","high":"2492.57","low":"2488.99","close":"2490.63","volume":"51970.82","vol_ccy":"5197.082","vol_ccy_quote":"12944983.97356","confirm":1},{"ts":1789718100000,"open":"2490.62","high":"2490.63","low":"2486.39","close":"2489","volume":"63985.47","vol_ccy":"6398.547","vol_ccy_quote":"15920446.18442","confirm":1},{"ts":1789718400000,"open":"2488.99","high":"2497.58","low":"2488.59","close":"2493","volume":"195662.7","vol_ccy":"19566.27","vol_ccy_quote":"48810178.95266","confirm":1},{"ts":1789718700000,"open":"2493.01","high":"2493.01","low":"2485.4","close":"2485.52","volume":"95406.29","vol_ccy":"9540.629","vol_ccy_quote":"23742890.24044","confirm":1},{"ts":1789719000000,"open":"2485.52","high":"2490.37","low":"2484.41","close":"2487.61","volume":"96170.49","vol_ccy":"9617.049","vol_ccy_quote":"23914487.54023","confirm":1},{"ts":1789719300000,"open":"2487.61","high":"2491.45","low":"2486.51","close":"2490.5","volume":"54143.35","vol_ccy":"5414.335","vol_ccy_quote":"13477867.90353","confirm":1},{"ts":1789719600000,"open":"2490.49","high":"2507.3","low":"2490.49","close":"2503.48","volume":"527984.09","vol_ccy":"52798.409","vol_ccy_quote":"132094348.55606","confirm":1},{"ts":1789719900000,"open":"2503.49","high":"2503.49","low":"2495.88","close":"2496.72","volume":"152991.99","vol_ccy":"15299.199","vol_ccy_quote":"38231335.03376","confirm":1},{"ts":1789720200000,"open":"2496.72","high":"2498.95","low":"2494.77","close":"2497.42","volume":"106123.43","vol_ccy":"10612.343","vol_ccy_quote":"26491922.67338","confirm":1},{"ts":1789720500000,"open":"2497.41","high":"2498","low":"2493.33","close":"2493.87","volume":"64854.08","vol_ccy":"6485.408","vol_ccy_quote":"16182508.34829","confirm":1},{"ts":1789720800000,"open":"2493.87","high":"2496.55","low":"2492.61","close":"2496","volume":"62881.69","vol_ccy":"6288.169","vol_ccy_quote":"15687780.23235","confirm":1},{"ts":1789721100000,"open":"2496","high":"2497.78","low":"2495.24","close":"2495.64","volume":"62986.56","vol_ccy":"6298.656","vol_ccy_quote":"15725789.84766","confirm":1},{"ts":1789721400000,"open":"2495.64","high":"2499.36","low":"2494.47","close":"2498.69","volume":"54358.45","vol_ccy":"5435.845","vol_ccy_quote":"13573313.24113","confirm":1},{"ts":1789721700000,"open":"2498.69","high":"2504.97","low":"2498.6","close":"2504.25","volume":"158950.34","vol_ccy":"15895.034","vol_ccy_quote":"39769048.58076","confirm":1},{"ts":1789722000000,"open":"2504.25","high":"2512.99","low":"2502.95","close":"2506.31","volume":"376341.07","vol_ccy":"37634.107","vol_ccy_quote":"94359200.89313","confirm":1},{"ts":1789722300000,"open":"2506.31","high":"2515.55","low":"2505.24","close":"2512.29","volume":"383479.31","vol_ccy":"38347.931","vol_ccy_quote":"96337421.33789","confirm":1},{"ts":1789722600000,"open":"2512.29","high":"2515.92","low":"2505.8","close":"2513.57","volume":"224059.69","vol_ccy":"22405.969","vol_ccy_quote":"56248665.57478","confirm":1},{"ts":1789722900000,"open":"2513.57","high":"2520","low":"2511.98","close":"2518.21","volume":"537319.97","vol_ccy":"53731.997","vol_ccy_quote":"135226583.86234","confirm":1},{"ts":1789723200000,"open":"2518.22","high":"2520","low":"2513.64","close":"2514.29","volume":"189803.63","vol_ccy":"18980.363","vol_ccy_quote":"47768885.51817","confirm":1},{"ts":1789723500000,"open":"2514.3","high":"2514.3","low":"2505","close":"2507.15","volume":"210674.51","vol_ccy":"21067.451","vol_ccy_quote":"52855122.323","confirm":1},{"ts":1789723800000,"open":"2507.15","high":"2507.45","low":"2503.82","close":"2503.93","volume":"86581.71","vol_ccy":"8658.171","vol_ccy_quote":"21692550.80716","confirm":1},{"ts":1789724100000,"open":"2503.93","high":"2504.93","low":"2501","close":"2501.12","volume":"107995.9","vol_ccy":"10799.59","vol_ccy_quote":"27029777.23722","confirm":1},{"ts":1789724400000,"open":"2501.13","high":"2503.42","low":"2501.12","close":"2502.39","volume":"73934.85","vol_ccy":"7393.485","vol_ccy_quote":"18500631.04397","confirm":1},{"ts":1789724700000,"open":"2502.39","high":"2507.87","low":"2501.28","close":"2501.62","volume":"129360.15","vol_ccy":"12936.015","vol_ccy_quote":"32397228.1957","confirm":1},{"ts":1789725000000,"open":"2501.62","high":"2506.5","low":"2501.61","close":"2504.56","volume":"40712.99","vol_ccy":"4071.299","vol_ccy_quote":"10196610.30292","confirm":1},{"ts":1789725300000,"open":"2504.56","high":"2507.76","low":"2504.56","close":"2506.8","volume":"65511.6","vol_ccy":"6551.16","vol_ccy_quote":"16421149.74367","confirm":1},{"ts":1789725600000,"open":"2506.8","high":"2511.5","low":"2506.54","close":"2511.09","volume":"152179.79","vol_ccy":"15217.979","vol_ccy_quote":"38187064.23431","confirm":1},{"ts":1789725900000,"open":"2511.09","high":"2515.53","low":"2510.48","close":"2511.12","volume":"165141.36","vol_ccy":"16514.136","vol_ccy_quote":"41502328.71123","confirm":1},{"ts":1789726200000,"open":"2511.13","high":"2514.8","low":"2509.91","close":"2514.79","volume":"86867.57","vol_ccy":"8686.757","vol_ccy_quote":"21820366.41034","confirm":1},{"ts":1789726500000,"open":"2514.79","high":"2515.23","low":"2512.54","close":"2514.43","volume":"54403.59","vol_ccy":"5440.359","vol_ccy_quote":"13677792.21722","confirm":1},{"ts":1789726800000,"open":"2514.44","high":"2515.45","low":"2510.75","close":"2510.75","volume":"45577.5","vol_ccy":"4557.75","vol_ccy_quote":"11452723.95406","confirm":1},{"ts":1789727100000,"open":"2510.75","high":"2518","low":"2510.02","close":"2516.54","volume":"108014.16","vol_ccy":"10801.416","vol_ccy_quote":"27171726.84457","confirm":1},{"ts":1789727400000,"open":"2516.54","high":"2517.88","low":"2515.21","close":"2516.51","volume":"50255.51","vol_ccy":"5025.551","vol_ccy_quote":"12647307.65179","confirm":1},{"ts":1789727700000,"open":"2516.51","high":"2517.92","low":"2514.55","close":"2517.62","volume":"65527.64","vol_ccy":"6552.764","vol_ccy_quote":"16487276.64026","confirm":1},{"ts":1789728000000,"open":"2517.62","high":"2518.88","low":"2513.64","close":"2515.47","volume":"72063.98","vol_ccy":"7206.398","vol_ccy_quote":"18125537.19988","confirm":1},{"ts":1789728300000,"open":"2515.48","high":"2520.99","low":"2514.4","close":"2519.66","volume":"104516.3","vol_ccy":"10451.63","vol_ccy_quote":"26318248.00288","confirm":1},{"ts":1789728600000,"open":"2519.66","high":"2519.67","low":"2513","close":"2513.17","volume":"113679.15","vol_ccy":"11367.915","vol_ccy_quote":"28595431.12398","confirm":1},{"ts":1789728900000,"open":"2513.16","high":"2514.62","low":"2511.58","close":"2512.45","volume":"58207.46","vol_ccy":"5820.746","vol_ccy_quote":"14625365.84786","confirm":1},{"ts":1789729200000,"open":"2512.45","high":"2516.95","low":"2512.24","close":"2516.51","volume":"52895.41","vol_ccy":"5289.541","vol_ccy_quote":"13298388.81335","confirm":1},{"ts":1789729500000,"open":"2516.5","high":"2517.29","low":"2498.56","close":"2504.48","volume":"382424.18","vol_ccy":"38242.418","vol_ccy_quote":"95775813.05909","confirm":1},{"ts":1789729800000,"open":"2504.48","high":"2506.31","low":"2498.18","close":"2501.87","volume":"174075.85","vol_ccy":"17407.585","vol_ccy_quote":"43546152.36518","confirm":1},{"ts":1789730100000,"open":"2501.87","high":"2504.6","low":"2500.49","close":"2504.18","volume":"111353.75","vol_ccy":"11135.375","vol_ccy_quote":"27873958.52572","confirm":1},{"ts":1789730400000,"open":"2504.18","high":"2506.58","low":"2502.16","close":"2503.2","volume":"83514.16","vol_ccy":"8351.416","vol_ccy_quote":"20916674.21739","confirm":1},{"ts":1789730700000,"open":"2503.2","high":"2505","low":"2501.39","close":"2502.5","volume":"45821.82","vol_ccy":"4582.182","vol_ccy_quote":"11469031.13616","confirm":1},{"ts":1789731000000,"open":"2502.5","high":"2509.53","low":"2501.59","close":"2508","volume":"88137.77","vol_ccy":"8813.777","vol_ccy_quote":"22090302.0341","confirm":1},{"ts":1789731300000,"open":"2508","high":"2513.29","low":"2507.99","close":"2510.79","volume":"135194.75","vol_ccy":"13519.475","vol_ccy_quote":"33946640.10815","confirm":1},{"ts":1789731600000,"open":"2510.8","high":"2510.8","low":"2504.5","close":"2504.84","volume":"59915.23","vol_ccy":"5991.523","vol_ccy_quote":"15020837.36422","confirm":1},{"ts":1789731900000,"open":"2504.85","high":"2508.09","low":"2504.85","close":"2507.16","volume":"48201.06","vol_ccy":"4820.106","vol_ccy_quote":"12082152.01413","confirm":1},{"ts":1789732200000,"open":"2507.17","high":"2510.7","low":"2506.14","close":"2510.47","volume":"44095.18","vol_ccy":"4409.518","vol_ccy_quote":"11060901.25509","confirm":1},{"ts":1789732500000,"open":"2510.47","high":"2510.47","low":"2506.3","close":"2506.96","volume":"50039.85","vol_ccy":"5003.985","vol_ccy_quote":"12552311.23546","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2509.7","low":"2503.56","close":"2509.14","volume":"83207.36","vol_ccy":"8320.736","vol_ccy_quote":"20846218.15492","confirm":1},{"ts":1789733100000,"open":"2509.14","high":"2509.24","low":"2502.17","close":"2502.89","volume":"56316.99","vol_ccy":"5631.699","vol_ccy_quote":"14108726.27128","confirm":1},{"ts":1789733400000,"open":"2502.9","high":"2504.9","low":"2499.36","close":"2503.6","volume":"94420.62","vol_ccy":"9442.062","vol_ccy_quote":"23623480.23659","confirm":1},{"ts":1789733700000,"open":"2503.6","high":"2504.55","low":"2500.72","close":"2501.22","volume":"54769.74","vol_ccy":"5476.974","vol_ccy_quote":"13707484.76776","confirm":1},{"ts":1789734000000,"open":"2501.21","high":"2504.46","low":"2498.59","close":"2502.48","volume":"103573.4","vol_ccy":"10357.34","vol_ccy_quote":"25902122.37924","confirm":1},{"ts":1789734300000,"open":"2502.49","high":"2504.94","low":"2501.59","close":"2503.14","volume":"44425.66","vol_ccy":"4442.566","vol_ccy_quote":"11121842.11544","confirm":1},{"ts":1789734600000,"open":"2503.13","high":"2505.25","low":"2499.68","close":"2504.95","volume":"73223.48","vol_ccy":"7322.348","vol_ccy_quote":"18322251.08661","confirm":1},{"ts":1789734900000,"open":"2504.95","high":"2507.76","low":"2504.32","close":"2507.75","volume":"84695","vol_ccy":"8469.5","vol_ccy_quote":"21229432.43148","confirm":1},{"ts":1789735200000,"open":"2507.76","high":"2508.25","low":"2502.76","close":"2503.23","volume":"49259.43","vol_ccy":"4925.943","vol_ccy_quote":"12343157.70354","confirm":1},{"ts":1789735500000,"open":"2503.23","high":"2505.25","low":"2501","close":"2502.19","volume":"57877.53","vol_ccy":"5787.753","vol_ccy_quote":"14486761.96978","confirm":1},{"ts":1789735800000,"open":"2502.19","high":"2503.14","low":"2499.8","close":"2501.57","volume":"77976.73","vol_ccy":"7797.673","vol_ccy_quote":"19505588.37397","confirm":1},{"ts":1789736100000,"open":"2501.58","high":"2502.63","low":"2500.4","close":"2501.39","volume":"38791.14","vol_ccy":"3879.114","vol_ccy_quote":"9703467.39504","confirm":1},{"ts":1789736400000,"open":"2501.39","high":"2502.41","low":"2493.01","close":"2497.67","volume":"211614.66","vol_ccy":"21161.466","vol_ccy_quote":"52824643.35773","confirm":1},{"ts":1789736700000,"open":"2497.67","high":"2499.5","low":"2496.2","close":"2497.57","volume":"76407.66","vol_ccy":"7640.766","vol_ccy_quote":"19088066.18997","confirm":1},{"ts":1789737000000,"open":"2497.56","high":"2498.87","low":"2496.72","close":"2498.01","volume":"36058.76","vol_ccy":"3605.876","vol_ccy_quote":"9006650.26729","confirm":1},{"ts":1789737300000,"open":"2498.01","high":"2503.49","low":"2497.03","close":"2503.49","volume":"100313.36","vol_ccy":"10031.336","vol_ccy_quote":"25078970.47164","confirm":1},{"ts":1789737600000,"open":"2503.49","high":"2506.32","low":"2502.02","close":"2502.52","volume":"107636.59","vol_ccy":"10763.659","vol_ccy_quote":"26959609.67626","confirm":1},{"ts":1789737900000,"open":"2502.51","high":"2505.5","low":"2500.64","close":"2505.21","volume":"53472.88","vol_ccy":"5347.288","vol_ccy_quote":"13384402.65396","confirm":1},{"ts":1789738200000,"open":"2505.21","high":"2511.07","low":"2503.38","close":"2510.26","volume":"253968.72","vol_ccy":"25396.872","vol_ccy_quote":"63689712.1008","confirm":1},{"ts":1789738500000,"open":"2510.26","high":"2531.58","low":"2507.73","close":"2529.66","volume":"628584.58","vol_ccy":"62858.458","vol_ccy_quote":"158516566.97282","confirm":1},{"ts":1789738800000,"open":"2529.67","high":"2539.45","low":"2522.43","close":"2536.71","volume":"911282.2","vol_ccy":"91128.22","vol_ccy_quote":"230676403.80815","confirm":1},{"ts":1789739100000,"open":"2536.71","high":"2557.42","low":"2531.7","close":"2556.33","volume":"1283726.85","vol_ccy":"128372.685","vol_ccy_quote":"326920803.31882","confirm":1},{"ts":1789739400000,"open":"2556.33","high":"2577.35","low":"2552.29","close":"2554.22","volume":"1509069.19","vol_ccy":"150906.919","vol_ccy_quote":"387178647.65272","confirm":1},{"ts":1789739700000,"open":"2554.21","high":"2557.63","low":"2545.11","close":"2553.83","volume":"760968.99","vol_ccy":"76096.899","vol_ccy_quote":"194028527.22368","confirm":1},{"ts":1789740000000,"open":"2553.83","high":"2565.77","low":"2553.83","close":"2562.13","volume":"572763.77","vol_ccy":"57276.377","vol_ccy_quote":"146618058.47394","confirm":1},{"ts":1789740300000,"open":"2562.12","high":"2569.45","low":"2553.51","close":"2558.8","volume":"525159.75","vol_ccy":"52515.975","vol_ccy_quote":"134574379.25338","confirm":1},{"ts":1789740600000,"open":"2558.76","high":"2562.11","low":"2554.56","close":"2560.5","volume":"197899.95","vol_ccy":"19789.995","vol_ccy_quote":"50619866.06661","confirm":1},{"ts":1789740900000,"open":"2560.5","high":"2566.59","low":"2558.79","close":"2565.83","volume":"281137.8","vol_ccy":"28113.78","vol_ccy_quote":"72086931.61116","confirm":1},{"ts":1789741200000,"open":"2565.84","high":"2582.99","low":"2564","close":"2581.19","volume":"745533.98","vol_ccy":"74553.398","vol_ccy_quote":"191991694.83868","confirm":1},{"ts":1789741500000,"open":"2581.2","high":"2582.54","low":"2565.82","close":"2568.68","volume":"422345.83","vol_ccy":"42234.583","vol_ccy_quote":"108624256.22698","confirm":1},{"ts":1789741800000,"open":"2568.67","high":"2571.27","low":"2561.93","close":"2569.31","volume":"369471.44","vol_ccy":"36947.144","vol_ccy_quote":"94862216.09169","confirm":1},{"ts":1789742100000,"open":"2569.32","high":"2575.85","low":"2567.54","close":"2570.76","volume":"224212.61","vol_ccy":"22421.261","vol_ccy_quote":"57652459.91315","confirm":1},{"ts":1789742400000,"open":"2570.77","high":"2579.11","low":"2569.04","close":"2577.18","volume":"187905.6","vol_ccy":"18790.56","vol_ccy_quote":"48377292.51572","confirm":1},{"ts":1789742700000,"open":"2577.18","high":"2580.91","low":"2573.19","close":"2574.1","volume":"241146.88","vol_ccy":"24114.688","vol_ccy_quote":"62146367.024","confirm":1},{"ts":1789743000000,"open":"2574.09","high":"2581.39","low":"2573","close":"2579.46","volume":"231970.31","vol_ccy":"23197.031","vol_ccy_quote":"59781165.96176","confirm":1},{"ts":1789743300000,"open":"2579.47","high":"2586.92","low":"2577.57","close":"2581.41","volume":"280013.33","vol_ccy":"28001.333","vol_ccy_quote":"72297641.31669","confirm":1},{"ts":1789743600000,"open":"2581.41","high":"2587.61","low":"2576.25","close":"2576.97","volume":"430710.37","vol_ccy":"43071.037","vol_ccy_quote":"111178162.59762","confirm":1},{"ts":1789743900000,"open":"2576.96","high":"2584.8","low":"2570.75","close":"2571.97","volume":"263385.27","vol_ccy":"26338.527","vol_ccy_quote":"67943717.69809","confirm":1},{"ts":1789744200000,"open":"2571.97","high":"2574.78","low":"2565","close":"2574.33","volume":"295396.17","vol_ccy":"29539.617","vol_ccy_quote":"75916469.62868","confirm":1},{"ts":1789744500000,"open":"2574.33","high":"2589.63","low":"2574.02","close":"2581.35","volume":"406657.88","vol_ccy":"40665.788","vol_ccy_quote":"105033401.13521","confirm":1},{"ts":1789744800000,"open":"2581.35","high":"2593.83","low":"2578.92","close":"2593.71","volume":"279157.21","vol_ccy":"27915.721","vol_ccy_quote":"72230949.23353","confirm":1},{"ts":1789745100000,"open":"2593.71","high":"2596.98","low":"2583.74","close":"2586.99","volume":"293938.12","vol_ccy":"29393.812","vol_ccy_quote":"76170804.41548","confirm":1},{"ts":1789745400000,"open":"2586.99","high":"2587.67","low":"2575.36","close":"2581.62","volume":"310578.66","vol_ccy":"31057.866","vol_ccy_quote":"80118698.71781","confirm":1},{"ts":1789745700000,"open":"2581.62","high":"2585.3","low":"2579.27","close":"2580.63","volume":"140382.04","vol_ccy":"14038.204","vol_ccy_quote":"36255091.13247","confirm":1},{"ts":1789746000000,"open":"2580.63","high":"2580.63","low":"2572.45","close":"2572.61","volume":"157123.64","vol_ccy":"15712.364","vol_ccy_quote":"40475629.1688","confirm":1},{"ts":1789746300000,"open":"2572.62","high":"2579.6","low":"2568.21","close":"2577.08","volume":"244180.43","vol_ccy":"24418.043","vol_ccy_quote":"62824908.40369","confirm":1},{"ts":1789746600000,"open":"2577.08","high":"2584.27","low":"2576.71","close":"2579.93","volume":"112133.42","vol_ccy":"11213.342","vol_ccy_quote":"28942449.53277","confirm":1},{"ts":1789746900000,"open":"2579.94","high":"2584.78","low":"2577.24","close":"2583.2","volume":"156389.58","vol_ccy":"15638.958","vol_ccy_quote":"40371575.73101","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2585.85","low":"2578.16","close":"2584.76","volume":"121939.24","vol_ccy":"12193.924","vol_ccy_quote":"31487115.02704","confirm":1},{"ts":1789747500000,"open":"2584.76","high":"2595.74","low":"2583.31","close":"2590.94","volume":"398587.65","vol_ccy":"39858.765","vol_ccy_quote":"103232551.36953","confirm":1},{"ts":1789747800000,"open":"2590.94","high":"2596.7","low":"2588.93","close":"2595.61","volume":"204341.4","vol_ccy":"20434.14","vol_ccy_quote":"52994632.68283","confirm":1},{"ts":1789748100000,"open":"2595.61","high":"2601.84","low":"2591.72","close":"2597.31","volume":"401710.85","vol_ccy":"40171.085","vol_ccy_quote":"104330748.50333","confirm":1},{"ts":1789748400000,"open":"2597.3","high":"2601.33","low":"2590.39","close":"2595.85","volume":"281446.91","vol_ccy":"28144.691","vol_ccy_quote":"73051762.18762","confirm":1},{"ts":1789748700000,"open":"2595.85","high":"2598.5","low":"2591.25","close":"2598.5","volume":"137597.36","vol_ccy":"13759.736","vol_ccy_quote":"35711652.16857","confirm":1},{"ts":1789749000000,"open":"2598.5","high":"2609.79","low":"2597","close":"2607.36","volume":"465352.56","vol_ccy":"46535.256","vol_ccy_quote":"121265371.77539","confirm":1},{"ts":1789749300000,"open":"2607.37","high":"2607.37","low":"2598.19","close":"2601.11","volume":"235488.97","vol_ccy":"23548.897","vol_ccy_quote":"61292851.3403","confirm":1},{"ts":1789749600000,"open":"2601.12","high":"2602.56","low":"2598.3","close":"2600.86","volume":"117361.15","vol_ccy":"11736.115","vol_ccy_quote":"30516827.63577","confirm":1},{"ts":1789749900000,"open":"2600.86","high":"2600.87","low":"2590.85","close":"2592.78","volume":"173942.07","vol_ccy":"17394.207","vol_ccy_quote":"45127245.98426","confirm":1},{"ts":1789750200000,"open":"2592.77","high":"2599.27","low":"2588.26","close":"2598.68","volume":"150497.72","vol_ccy":"15049.772","vol_ccy_quote":"39035891.73737","confirm":1},{"ts":1789750500000,"open":"2598.67","high":"2599.57","low":"2595.27","close":"2596.37","volume":"77005.83","vol_ccy":"7700.583","vol_ccy_quote":"20003352.48463","confirm":1},{"ts":1789750800000,"open":"2596.38","high":"2597","low":"2587.3","close":"2592.58","volume":"132323.12","vol_ccy":"13232.312","vol_ccy_quote":"34285681.30289","confirm":1},{"ts":1789751100000,"open":"2592.57","high":"2594.54","low":"2588.74","close":"2589.15","volume":"69008.66","vol_ccy":"6900.866","vol_ccy_quote":"17878536.72224","confirm":1},{"ts":1789751400000,"open":"2589.14","high":"2595.5","low":"2587.81","close":"2595.08","volume":"99019.29","vol_ccy":"9901.929","vol_ccy_quote":"25660839.64642","confirm":1},{"ts":1789751700000,"open":"2595.09","high":"2599.72","low":"2591.63","close":"2592.33","volume":"110988.28","vol_ccy":"11098.828","vol_ccy_quote":"28815383.2612","confirm":1},{"ts":1789752000000,"open":"2592.32","high":"2595","low":"2584.01","close":"2591.81","volume":"196592.02","vol_ccy":"19659.202","vol_ccy_quote":"50889019.6334","confirm":1},{"ts":1789752300000,"open":"2591.81","high":"2593.95","low":"2590.19","close":"2591.67","volume":"49096.67","vol_ccy":"4909.667","vol_ccy_quote":"12725656.62622","confirm":1},{"ts":1789752600000,"open":"2591.67","high":"2591.8","low":"2584.81","close":"2586.92","volume":"92604.08","vol_ccy":"9260.408","vol_ccy_quote":"23952474.19399","confirm":1},{"ts":1789752900000,"open":"2586.92","high":"2590.24","low":"2584.66","close":"2589.88","volume":"53091.02","vol_ccy":"5309.102","vol_ccy_quote":"13739630.03757","confirm":1},{"ts":1789753200000,"open":"2589.89","high":"2594.16","low":"2588.68","close":"2594","volume":"55576.23","vol_ccy":"5557.623","vol_ccy_quote":"14402595.48849","confirm":1},{"ts":1789753500000,"open":"2594.01","high":"2601.65","low":"2593.69","close":"2600.91","volume":"173897.38","vol_ccy":"17389.738","vol_ccy_quote":"45187253.29206","confirm":1},{"ts":1789753800000,"open":"2600.91","high":"2607.72","low":"2600.9","close":"2604.75","volume":"249516.17","vol_ccy":"24951.617","vol_ccy_quote":"64983725.91001","confirm":1},{"ts":1789754100000,"open":"2604.76","high":"2609.9","low":"2602.74","close":"2606.37","volume":"138409.26","vol_ccy":"13840.926","vol_ccy_quote":"36077270.79759","confirm":1},{"ts":1789754400000,"open":"2606.37","high":"2606.37","low":"2601.25","close":"2602.35","volume":"79340.69","vol_ccy":"7934.069","vol_ccy_quote":"20658309.63064","confirm":1},{"ts":1789754700000,"open":"2602.36","high":"2609.14","low":"2601.6","close":"2605.99","volume":"74925.16","vol_ccy":"7492.516","vol_ccy_quote":"19523335.53563","confirm":1},{"ts":1789755000000,"open":"2606","high":"2606.76","low":"2600","close":"2604.48","volume":"131437.6","vol_ccy":"13143.76","vol_ccy_quote":"34218456.45037","confirm":1},{"ts":1789755300000,"open":"2604.48","high":"2606.29","low":"2601.99","close":"2605.48","volume":"40317.49","vol_ccy":"4031.749","vol_ccy_quote":"10499299.96931","confirm":1},{"ts":1789755600000,"open":"2605.49","high":"2607.85","low":"2603.6","close":"2603.87","volume":"58660.14","vol_ccy":"5866.014","vol_ccy_quote":"15287673.36679","confirm":1},{"ts":1789755900000,"open":"2603.88","high":"2611.53","low":"2603.26","close":"2609.45","volume":"153517.94","vol_ccy":"15351.794","vol_ccy_quote":"40049244.80921","confirm":1},{"ts":1789756200000,"open":"2609.44","high":"2622.89","low":"2605.47","close":"2621.03","volume":"651514.74","vol_ccy":"65151.474","vol_ccy_quote":"170453180.13477","confirm":1},{"ts":1789756500000,"open":"2621.04","high":"2626.7","low":"2615","close":"2620.69","volume":"337743.83","vol_ccy":"33774.383","vol_ccy_quote":"88541995.65259","confirm":1},{"ts":1789756800000,"open":"2620.7","high":"2620.7","low":"2608.68","close":"2609.5","volume":"191108.6","vol_ccy":"19110.86","vol_ccy_quote":"49951772.70189","confirm":1},{"ts":1789757100000,"open":"2609.51","high":"2613.97","low":"2608.94","close":"2613.77","volume":"109381.83","vol_ccy":"10938.183","vol_ccy_quote":"28566340.86081","confirm":1},{"ts":1789757400000,"open":"2613.78","high":"2617.71","low":"2610.66","close":"2614.57","volume":"95484.33","vol_ccy":"9548.433","vol_ccy_quote":"24960496.5687","confirm":1},{"ts":1789757700000,"open":"2614.57","high":"2616.35","low":"2608.5","close":"2611.9","volume":"145312.08","vol_ccy":"14531.208","vol_ccy_quote":"37947223.93907","confirm":1},{"ts":1789758000000,"open":"2611.91","high":"2618.46","low":"2610.7","close":"2617.48","volume":"105308.86","vol_ccy":"10530.886","vol_ccy_quote":"27541475.56103","confirm":1},{"ts":1789758300000,"open":"2617.48","high":"2621.68","low":"2616","close":"2621.12","volume":"116917.13","vol_ccy":"11691.713","vol_ccy_quote":"30630943.57305","confirm":1},{"ts":1789758600000,"open":"2621.12","high":"2626.92","low":"2620.06","close":"2624.48","volume":"139257.79","vol_ccy":"13925.779","vol_ccy_quote":"36538951.03048","confirm":1},{"ts":1789758900000,"open":"2624.47","high":"2637.76","low":"2623.88","close":"2632.66","volume":"515766.58","vol_ccy":"51576.658","vol_ccy_quote":"135705542.62594","confirm":1},{"ts":1789759200000,"open":"2632.66","high":"2632.87","low":"2625.6","close":"2627.17","volume":"129076.6","vol_ccy":"12907.66","vol_ccy_quote":"33933096.0176","confirm":1},{"ts":1789759500000,"open":"2627.17","high":"2640.93","low":"2627.16","close":"2635.54","volume":"406083.91","vol_ccy":"40608.391","vol_ccy_quote":"107022689.63717","confirm":1},{"ts":1789759800000,"open":"2635.54","high":"2635.54","low":"2629.27","close":"2630.89","volume":"122911.93","vol_ccy":"12291.193","vol_ccy_quote":"32356338.14533","confirm":1},{"ts":1789760100000,"open":"2630.89","high":"2631.73","low":"2626.34","close":"2628.69","volume":"97856.49","vol_ccy":"9785.649","vol_ccy_quote":"25725886.206","confirm":1},{"ts":1789760400000,"open":"2628.69","high":"2643.58","low":"2628.59","close":"2641.16","volume":"225877.93","vol_ccy":"22587.793","vol_ccy_quote":"59562807.29943","confirm":1},{"ts":1789760700000,"open":"2641.17","high":"2646","low":"2635.74","close":"2640.23","volume":"255855.41","vol_ccy":"25585.541","vol_ccy_quote":"67591454.12409","confirm":1},{"ts":1789761000000,"open":"2640.23","high":"2643.28","low":"2634.42","close":"2635.13","volume":"211745.1","vol_ccy":"21174.51","vol_ccy_quote":"55889946.98717","confirm":1},{"ts":1789761300000,"open":"2635.13","high":"2640.4","low":"2635.13","close":"2635.47","volume":"88589.55","vol_ccy":"8858.955","vol_ccy_quote":"23369821.15571","confirm":1},{"ts":1789761600000,"open":"2635.47","high":"2637.15","low":"2629","close":"2635","volume":"144400.85","vol_ccy":"14440.085","vol_ccy_quote":"38000445.10348","confirm":1},{"ts":1789761900000,"open":"2634.99","high":"2636.6","low":"2627.12","close":"2628.96","volume":"84639.1","vol_ccy":"8463.91","vol_ccy_quote":"22274256.95278","confirm":1},{"ts":1789762200000,"open":"2628.95","high":"2635","low":"2628.89","close":"2633.65","volume":"41168.66","vol_ccy":"4116.866","vol_ccy_quote":"10837652.74777","confirm":1},{"ts":1789762500000,"open":"2633.65","high":"2639.11","low":"2632.76","close":"2637.23","volume":"76821.69","vol_ccy":"7682.169","vol_ccy_quote":"20251597.03582","confirm":1},{"ts":1789762800000,"open":"2637.23","high":"2638","low":"2630.63","close":"2630.75","volume":"68586.95","vol_ccy":"6858.695","vol_ccy_quote":"18070548.19107","confirm":1},{"ts":1789763100000,"open":"2630.74","high":"2630.75","low":"2623.66","close":"2627.23","volume":"113498.57","vol_ccy":"11349.857","vol_ccy_quote":"29817513.22452","confirm":1},{"ts":1789763400000,"open":"2627.23","high":"2629.75","low":"2626.5","close":"2628.18","volume":"36019.06","vol_ccy":"3601.906","vol_ccy_quote":"9466141.81932","confirm":1},{"ts":1789763700000,"open":"2628.18","high":"2629","low":"2623.37","close":"2627.45","volume":"95163.33","vol_ccy":"9516.333","vol_ccy_quote":"24988443.85123","confirm":1},{"ts":1789764000000,"open":"2627.45","high":"2635.39","low":"2626.65","close":"2633.22","volume":"64965.99","vol_ccy":"6496.599","vol_ccy_quote":"17098190.39374","confirm":1},{"ts":1789764300000,"open":"2633.22","high":"2636.96","low":"2630.53","close":"2631.95","volume":"93059.83","vol_ccy":"9305.983","vol_ccy_quote":"24517898.46655","confirm":1},{"ts":1789764600000,"open":"2631.95","high":"2635.62","low":"2630.39","close":"2630.9","volume":"29182.03","vol_ccy":"2918.203","vol_ccy_quote":"7683885.99356","confirm":1},{"ts":1789764900000,"open":"2630.91","high":"2632.99","low":"2629.1","close":"2630.71","volume":"33628.05","vol_ccy":"3362.805","vol_ccy_quote":"8846130.76929","confirm":1},{"ts":1789765200000,"open":"2630.71","high":"2634.89","low":"2629.28","close":"2634.33","volume":"49669.68","vol_ccy":"4966.968","vol_ccy_quote":"13075572.98918","confirm":1},{"ts":1789765500000,"open":"2634.33","high":"2635.74","low":"2631.06","close":"2631.06","volume":"47032.08","vol_ccy":"4703.208","vol_ccy_quote":"12386964.71413","confirm":1},{"ts":1789765800000,"open":"2631.05","high":"2639.47","low":"2630.67","close":"2638","volume":"62299.79","vol_ccy":"6229.979","vol_ccy_quote":"16422529.9575","confirm":1},{"ts":1789766100000,"open":"2637.99","high":"2638.49","low":"2631.36","close":"2632.35","volume":"55286.14","vol_ccy":"5528.614","vol_ccy_quote":"14566789.25644","confirm":1},{"ts":1789766400000,"open":"2632.36","high":"2633.99","low":"2630.21","close":"2631.34","volume":"75032.32","vol_ccy":"7503.232","vol_ccy_quote":"19747836.07655","confirm":1},{"ts":1789766700000,"open":"2631.34","high":"2634.89","low":"2631.05","close":"2631.65","volume":"45203.58","vol_ccy":"4520.358","vol_ccy_quote":"11900936.85217","confirm":1},{"ts":1789767000000,"open":"2631.66","high":"2631.95","low":"2626.42","close":"2628.61","volume":"62530.83","vol_ccy":"6253.083","vol_ccy_quote":"16441937.25679","confirm":1},{"ts":1789767300000,"open":"2628.6","high":"2632.96","low":"2628.56","close":"2632","volume":"41179.68","vol_ccy":"4117.968","vol_ccy_quote":"10830147.5707","confirm":1},{"ts":1789767600000,"open":"2632","high":"2635.07","low":"2628","close":"2628","volume":"48926.41","vol_ccy":"4892.641","vol_ccy_quote":"12876106.55846","confirm":1},{"ts":1789767900000,"open":"2628.01","high":"2628.96","low":"2625.05","close":"2627.45","volume":"57589.94","vol_ccy":"5758.994","vol_ccy_quote":"15127256.66961","confirm":1},{"ts":1789768200000,"open":"2627.45","high":"2628.32","low":"2623.95","close":"2626.1","volume":"53809.52","vol_ccy":"5380.952","vol_ccy_quote":"14128667.56692","confirm":1},{"ts":1789768500000,"open":"2626.1","high":"2626.16","low":"2624.45","close":"2625.8","volume":"25230.15","vol_ccy":"2523.015","vol_ccy_quote":"6624482.4982","confirm":1},{"ts":1789768800000,"open":"2625.8","high":"2629.21","low":"2624.64","close":"2627.25","volume":"34031.06","vol_ccy":"3403.106","vol_ccy_quote":"8940720.24611","confirm":1},{"ts":1789769100000,"open":"2627.25","high":"2632.31","low":"2627.25","close":"2632.04","volume":"44179.21","vol_ccy":"4417.921","vol_ccy_quote":"11618611.94587","confirm":1},{"ts":1789769400000,"open":"2632.04","high":"2632.31","low":"2627.62","close":"2628.79","volume":"57505.04","vol_ccy":"5750.504","vol_ccy_quote":"15124279.91115","confirm":1},{"ts":1789769700000,"open":"2628.79","high":"2633.54","low":"2628.78","close":"2633.54","volume":"37932.5","vol_ccy":"3793.25","vol_ccy_quote":"9981957.55962","confirm":1},{"ts":1789770000000,"open":"2633.53","high":"2633.54","low":"2629.31","close":"2629.63","volume":"37588.4","vol_ccy":"3758.84","vol_ccy_quote":"9891847.3927","confirm":1},{"ts":1789770300000,"open":"2629.64","high":"2631.3","low":"2629.48","close":"2631.25","volume":"44148.52","vol_ccy":"4414.852","vol_ccy_quote":"11613656.11858","confirm":1},{"ts":1789770600000,"open":"2631.25","high":"2631.26","low":"2623.54","close":"2623.55","volume":"98964.68","vol_ccy":"9896.468","vol_ccy_quote":"25997015.36531","confirm":1},{"ts":1789770900000,"open":"2623.55","high":"2624.55","low":"2617","close":"2621.23","volume":"154516.07","vol_ccy":"15451.607","vol_ccy_quote":"40478987.08524","confirm":1},{"ts":1789771200000,"open":"2621.22","high":"2622.19","low":"2618.16","close":"2618.17","volume":"49766.09","vol_ccy":"4976.609","vol_ccy_quote":"13041088.59823","confirm":1},{"ts":1789771500000,"open":"2618.17","high":"2619","low":"2616.77","close":"2618.78","volume":"50565.42","vol_ccy":"5056.542","vol_ccy_quote":"13237289.91178","confirm":1},{"ts":1789771800000,"open":"2618.79","high":"2619.96","low":"2616.59","close":"2619.96","volume":"39881.38","vol_ccy":"3988.138","vol_ccy_quote":"10441134.01936","confirm":1},{"ts":1789772100000,"open":"2619.96","high":"2621.5","low":"2618.32","close":"2619.37","volume":"43950.96","vol_ccy":"4395.096","vol_ccy_quote":"11514076.93827","confirm":1},{"ts":1789772400000,"open":"2619.37","high":"2621.55","low":"2615.2","close":"2615.46","volume":"59747.96","vol_ccy":"5974.796","vol_ccy_quote":"15642168.1557","confirm":1},{"ts":1789772700000,"open":"2615.47","high":"2617","low":"2611.35","close":"2616.17","volume":"98348.04","vol_ccy":"9834.804","vol_ccy_quote":"25710058.92641","confirm":1},{"ts":1789773000000,"open":"2616.17","high":"2619.55","low":"2616.17","close":"2619.03","volume":"37338.23","vol_ccy":"3733.823","vol_ccy_quote":"9774760.57845","confirm":1},{"ts":1789773300000,"open":"2619.03","high":"2620.6","low":"2616.94","close":"2617.33","volume":"26162.64","vol_ccy":"2616.264","vol_ccy_quote":"6850291.16446","confirm":1},{"ts":1789773600000,"open":"2617.32","high":"2617.5","low":"2614.59","close":"2614.64","volume":"28787.94","vol_ccy":"2878.794","vol_ccy_quote":"7530636.86813","confirm":1},{"ts":1789773900000,"open":"2614.64","high":"2614.81","low":"2612","close":"2613.16","volume":"79612.01","vol_ccy":"7961.201","vol_ccy_quote":"20805755.56955","confirm":1},{"ts":1789774200000,"open":"2613.15","high":"2613.62","low":"2610.41","close":"2613.62","volume":"84077.71","vol_ccy":"8407.771","vol_ccy_quote":"21960172.85703","confirm":1},{"ts":1789774500000,"open":"2613.62","high":"2613.8","low":"2607.9","close":"2609.79","volume":"113902.54","vol_ccy":"11390.254","vol_ccy_quote":"29727064.80852","confirm":1},{"ts":1789774800000,"open":"2609.78","high":"2612","low":"2609.13","close":"2610.95","volume":"42236.8","vol_ccy":"4223.68","vol_ccy_quote":"11027853.87528","confirm":1},{"ts":1789775100000,"open":"2610.95","high":"2611.86","low":"2607.41","close":"2609.63","volume":"55267.83","vol_ccy":"5526.783","vol_ccy_quote":"14422716.70384","confirm":1},{"ts":1789775400000,"open":"2609.63","high":"2612.66","low":"2608.03","close":"2610.93","volume":"44655.09","vol_ccy":"4465.509","vol_ccy_quote":"11657423.44027","confirm":1},{"ts":1789775700000,"open":"2610.92","high":"2613.08","low":"2609.37","close":"2611.05","volume":"31066.84","vol_ccy":"3106.684","vol_ccy_quote":"8112235.60603","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2612","low":"2605.69","close":"2608.43","volume":"61907.73","vol_ccy":"6190.773","vol_ccy_quote":"16151201.50746","confirm":1},{"ts":1789776300000,"open":"2608.43","high":"2611.83","low":"2606.04","close":"2607.65","volume":"69418.25","vol_ccy":"6941.825","vol_ccy_quote":"18107672.52973","confirm":1},{"ts":1789776600000,"open":"2607.66","high":"2611.88","low":"2607.65","close":"2611.5","volume":"40024.57","vol_ccy":"4002.457","vol_ccy_quote":"10445216.86332","confirm":1},{"ts":1789776900000,"open":"2611.5","high":"2616.77","low":"2611.49","close":"2616.41","volume":"114791.2","vol_ccy":"11479.12","vol_ccy_quote":"30016662.3325","confirm":1},{"ts":1789777200000,"open":"2616.4","high":"2616.91","low":"2611.54","close":"2613.01","volume":"60523.04","vol_ccy":"6052.304","vol_ccy_quote":"15823306.98407","confirm":1},{"ts":1789777500000,"open":"2613","high":"2614.76","low":"2612.34","close":"2614.76","volume":"28786.08","vol_ccy":"2878.608","vol_ccy_quote":"7522540.55588","confirm":1},{"ts":1789777800000,"open":"2614.76","high":"2620.52","low":"2614.63","close":"2619.48","volume":"84999.84","vol_ccy":"8499.984","vol_ccy_quote":"22258163.24284","confirm":1},{"ts":1789778100000,"open":"2619.47","high":"2620.6","low":"2618.78","close":"2619.11","volume":"44149.92","vol_ccy":"4414.992","vol_ccy_quote":"11565714.00038","confirm":1},{"ts":1789778400000,"open":"2619.12","high":"2621.26","low":"2618.79","close":"2619.99","volume":"45418.36","vol_ccy":"4541.836","vol_ccy_quote":"11899223.78037","confirm":1},{"ts":1789778700000,"open":"2619.99","high":"2621.28","low":"2618.44","close":"2618.61","volume":"51608.98","vol_ccy":"5160.898","vol_ccy_quote":"13520735.42715","confirm":1},{"ts":1789779000000,"open":"2618.62","high":"2625","low":"2617.82","close":"2622.07","volume":"71353.44","vol_ccy":"7135.344","vol_ccy_quote":"18705358.90579","confirm":1},{"ts":1789779300000,"open":"2622.08","high":"2625.87","low":"2621.42","close":"2625.87","volume":"104916","vol_ccy":"10491.6","vol_ccy_quote":"27530171.94842","confirm":1},{"ts":1789779600000,"open":"2625.86","high":"2626.51","low":"2619.18","close":"2619.18","volume":"118808.66","vol_ccy":"11880.866","vol_ccy_quote":"31165498.6684","confirm":1},{"ts":1789779900000,"open":"2619.18","high":"2620.33","low":"2616.02","close":"2616.37","volume":"83848.11","vol_ccy":"8384.811","vol_ccy_quote":"21949503.3808","confirm":1},{"ts":1789780200000,"open":"2616.36","high":"2617","low":"2611.7","close":"2611.89","volume":"96482.72","vol_ccy":"9648.272","vol_ccy_quote":"25222737.15722","confirm":1},{"ts":1789780500000,"open":"2611.89","high":"2613.79","low":"2605.68","close":"2606.45","volume":"115868.92","vol_ccy":"11586.892","vol_ccy_quote":"30236385.513","confirm":1},{"ts":1789780800000,"open":"2606.45","high":"2611.99","low":"2601","close":"2611.99","volume":"218961.09","vol_ccy":"21896.109","vol_ccy_quote":"57043272.04752","confirm":1},{"ts":1789781100000,"open":"2612","high":"2613.74","low":"2610.67","close":"2611.5","volume":"38544.81","vol_ccy":"3854.481","vol_ccy_quote":"10069031.43241","confirm":1},{"ts":1789781400000,"open":"2611.51","high":"2612.69","low":"2605.31","close":"2605.44","volume":"66924.79","vol_ccy":"6692.479","vol_ccy_quote":"17456040.63178","confirm":1},{"ts":1789781700000,"open":"2605.45","high":"2609.88","low":"2602.59","close":"2608.76","volume":"105311.3","vol_ccy":"10531.13","vol_ccy_quote":"27440889.30566","confirm":1},{"ts":1789782000000,"open":"2608.77","high":"2611.47","low":"2607.71","close":"2611.43","volume":"34616.29","vol_ccy":"3461.629","vol_ccy_quote":"9034395.41013","confirm":1},{"ts":1789782300000,"open":"2611.43","high":"2617.4","low":"2611.42","close":"2617.39","volume":"76125.97","vol_ccy":"7612.597","vol_ccy_quote":"19905621.5972","confirm":1},{"ts":1789782600000,"open":"2617.4","high":"2619.62","low":"2612.85","close":"2613.67","volume":"95909.34","vol_ccy":"9590.934","vol_ccy_quote":"25095847.04406","confirm":1},{"ts":1789782900000,"open":"2613.68","high":"2613.86","low":"2611.66","close":"2611.82","volume":"22340.98","vol_ccy":"2234.098","vol_ccy_quote":"5836734.51888","confirm":1},{"ts":1789783200000,"open":"2611.81","high":"2613.55","low":"2611.32","close":"2612.78","volume":"26833.49","vol_ccy":"2683.349","vol_ccy_quote":"7009651.34256","confirm":1},{"ts":1789783500000,"open":"2612.77","high":"2614.5","low":"2611.02","close":"2614","volume":"23597.83","vol_ccy":"2359.783","vol_ccy_quote":"6165958.08775","confirm":1},{"ts":1789783800000,"open":"2614","high":"2617.09","low":"2614","close":"2615.24","volume":"37812.63","vol_ccy":"3781.263","vol_ccy_quote":"9889543.76749","confirm":1},{"ts":1789784100000,"open":"2615.23","high":"2615.55","low":"2612.82","close":"2615.49","volume":"28354.01","vol_ccy":"2835.401","vol_ccy_quote":"7411925.09968","confirm":1},{"ts":1789784400000,"open":"2615.5","high":"2621.5","low":"2615.49","close":"2619.57","volume":"87745.84","vol_ccy":"8774.584","vol_ccy_quote":"22981824.89244","confirm":1},{"ts":1789784700000,"open":"2619.58","high":"2619.97","low":"2616.61","close":"2616.61","volume":"50631.74","vol_ccy":"5063.174","vol_ccy_quote":"13256902.67688","confirm":1},{"ts":1789785000000,"open":"2616.62","high":"2620.35","low":"2616.1","close":"2618.39","volume":"79475.06","vol_ccy":"7947.506","vol_ccy_quote":"20809285.88749","confirm":1},{"ts":1789785300000,"open":"2618.4","high":"2622.35","low":"2617.66","close":"2619.3","volume":"61692.08","vol_ccy":"6169.208","vol_ccy_quote":"16165512.52516","confirm":1},{"ts":1789785600000,"open":"2619.3","high":"2620.07","low":"2617.5","close":"2618.64","volume":"22537.35","vol_ccy":"2253.735","vol_ccy_quote":"5901613.08836","confirm":1},{"ts":1789785900000,"open":"2618.63","high":"2620.49","low":"2617.51","close":"2620.3","volume":"19937.1","vol_ccy":"1993.71","vol_ccy_quote":"5221146.99135","confirm":1},{"ts":1789786200000,"open":"2620.31","high":"2620.5","low":"2618.46","close":"2618.75","volume":"22979.33","vol_ccy":"2297.933","vol_ccy_quote":"6019749.17879","confirm":1},{"ts":1789786500000,"open":"2618.76","high":"2622.54","low":"2618.75","close":"2622.4","volume":"39036.99","vol_ccy":"3903.699","vol_ccy_quote":"10230736.99744","confirm":1},{"ts":1789786800000,"open":"2622.39","high":"2631.93","low":"2620.72","close":"2630.29","volume":"193431.76","vol_ccy":"19343.176","vol_ccy_quote":"50802186.1132","confirm":1},{"ts":1789787100000,"open":"2630.29","high":"2631.06","low":"2624.36","close":"2624.37","volume":"102739.45","vol_ccy":"10273.945","vol_ccy_quote":"26989198.00273","confirm":1},{"ts":1789787400000,"open":"2624.36","high":"2625.47","low":"2623.07","close":"2625.46","volume":"35887.4","vol_ccy":"3588.74","vol_ccy_quote":"9417678.35676","confirm":1},{"ts":1789787700000,"open":"2625.46","high":"2625.47","low":"2620.93","close":"2620.93","volume":"64255.99","vol_ccy":"6425.599","vol_ccy_quote":"16848992.47705","confirm":1},{"ts":1789788000000,"open":"2620.93","high":"2625.64","low":"2620.67","close":"2622.54","volume":"31417.46","vol_ccy":"3141.746","vol_ccy_quote":"8241075.78445","confirm":1},{"ts":1789788300000,"open":"2622.55","high":"2622.55","low":"2619.55","close":"2619.65","volume":"29247.92","vol_ccy":"2924.792","vol_ccy_quote":"7665734.20326","confirm":1},{"ts":1789788600000,"open":"2619.64","high":"2620.67","low":"2619.37","close":"2619.65","volume":"28388.37","vol_ccy":"2838.837","vol_ccy_quote":"7437767.14561","confirm":1},{"ts":1789788900000,"open":"2619.65","high":"2620","low":"2618.23","close":"2618.79","volume":"22381.91","vol_ccy":"2238.191","vol_ccy_quote":"5862391.85364","confirm":1},{"ts":1789789200000,"open":"2618.79","high":"2621.89","low":"2618.61","close":"2621.89","volume":"16190.15","vol_ccy":"1619.015","vol_ccy_quote":"4241741.49918","confirm":1},{"ts":1789789500000,"open":"2621.88","high":"2621.89","low":"2620.06","close":"2620.44","volume":"21238.98","vol_ccy":"2123.898","vol_ccy_quote":"5566693.31045","confirm":1},{"ts":1789789800000,"open":"2620.44","high":"2620.8","low":"2619.12","close":"2619.65","volume":"10830.9","vol_ccy":"1083.09","vol_ccy_quote":"2837678.9351","confirm":1},{"ts":1789790100000,"open":"2619.64","high":"2620.66","low":"2618.9","close":"2618.9","volume":"13415.83","vol_ccy":"1341.583","vol_ccy_quote":"3514555.68918","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2621.65","low":"2618.67","close":"2621.5","volume":"18347.5","vol_ccy":"1834.75","vol_ccy_quote":"4807221.58602","confirm":1},{"ts":1789790700000,"open":"2621.5","high":"2624","low":"2620.6","close":"2623","volume":"24178.7","vol_ccy":"2417.87","vol_ccy_quote":"6340893.58703","confirm":1},{"ts":1789791000000,"open":"2623.01","high":"2624.97","low":"2622.99","close":"2624.5","volume":"22463.64","vol_ccy":"2246.364","vol_ccy_quote":"5894839.5342","confirm":1},{"ts":1789791300000,"open":"2624.51","high":"2625.51","low":"2621.39","close":"2621.62","volume":"28994.08","vol_ccy":"2899.408","vol_ccy_quote":"7607155.04991","confirm":1},{"ts":1789791600000,"open":"2621.62","high":"2623.92","low":"2620.74","close":"2621.38","volume":"28245.27","vol_ccy":"2824.527","vol_ccy_quote":"7405621.28083","confirm":1},{"ts":1789791900000,"open":"2621.38","high":"2628.53","low":"2620.65","close":"2624","volume":"70175.91","vol_ccy":"7017.591","vol_ccy_quote":"18416374.98783","confirm":1},{"ts":1789792200000,"open":"2624","high":"2624","low":"2615.55","close":"2615.59","volume":"73548.59","vol_ccy":"7354.859","vol_ccy_quote":"19260767.37089","confirm":1},{"ts":1789792500000,"open":"2615.59","high":"2618.21","low":"2610.92","close":"2612.37","volume":"94661.22","vol_ccy":"9466.122","vol_ccy_quote":"24749172.85603","confirm":1},{"ts":1789792800000,"open":"2612.37","high":"2616.14","low":"2611.53","close":"2613.4","volume":"61137.3","vol_ccy":"6113.73","vol_ccy_quote":"15978535.69101","confirm":1},{"ts":1789793100000,"open":"2613.4","high":"2618.64","low":"2612","close":"2616.18","volume":"69963.47","vol_ccy":"6996.347","vol_ccy_quote":"18293734.78768","confirm":1},{"ts":1789793400000,"open":"2616.18","high":"2617.97","low":"2615.44","close":"2617.68","volume":"26595.29","vol_ccy":"2659.529","vol_ccy_quote":"6959691.99699","confirm":1},{"ts":1789793700000,"open":"2617.68","high":"2618.9","low":"2617.02","close":"2618.87","volume":"25277.98","vol_ccy":"2527.798","vol_ccy_quote":"6618838.17247","confirm":1},{"ts":1789794000000,"open":"2618.87","high":"2621.98","low":"2618.5","close":"2620.61","volume":"36376.42","vol_ccy":"3637.642","vol_ccy_quote":"9531657.76062","confirm":1},{"ts":1789794300000,"open":"2620.6","high":"2630","low":"2620.6","close":"2627.03","volume":"136050.29","vol_ccy":"13605.029","vol_ccy_quote":"35736141.33487","confirm":1},{"ts":1789794600000,"open":"2627.04","high":"2627.04","low":"2623.17","close":"2623.69","volume":"37059.15","vol_ccy":"3705.915","vol_ccy_quote":"9727088.50712","confirm":1},{"ts":1789794900000,"open":"2623.68","high":"2627.84","low":"2622.59","close":"2626.72","volume":"35716.49","vol_ccy":"3571.649","vol_ccy_quote":"9377663.86306","confirm":1},{"ts":1789795200000,"open":"2626.72","high":"2627.97","low":"2623.65","close":"2627.62","volume":"73378.14","vol_ccy":"7337.814","vol_ccy_quote":"19267268.66323","confirm":1},{"ts":1789795500000,"open":"2627.62","high":"2631.86","low":"2626.59","close":"2626.7","volume":"98307.26","vol_ccy":"9830.726","vol_ccy_quote":"25848276.78489","confirm":1},{"ts":1789795800000,"open":"2626.71","high":"2631.53","low":"2625.85","close":"2631.43","volume":"39023.46","vol_ccy":"3902.346","vol_ccy_quote":"10258414.39315","confirm":1},{"ts":1789796100000,"open":"2631.43","high":"2632.46","low":"2629","close":"2630.96","volume":"50948.07","vol_ccy":"5094.807","vol_ccy_quote":"13404721.393","confirm":1},{"ts":1789796400000,"open":"2630.95","high":"2630.96","low":"2625.28","close":"2625.35","volume":"46092.21","vol_ccy":"4609.221","vol_ccy_quote":"12109335.66554","confirm":1},{"ts":1789796700000,"open":"2625.36","high":"2627.03","low":"2624.77","close":"2626.65","volume":"32772.71","vol_ccy":"3277.271","vol_ccy_quote":"8605629.30235","confirm":1},{"ts":1789797000000,"open":"2626.65","high":"2631.5","low":"2626.65","close":"2629.95","volume":"58213.88","vol_ccy":"5821.388","vol_ccy_quote":"15310767.99881","confirm":1},{"ts":1789797300000,"open":"2629.95","high":"2631.6","low":"2625.6","close":"2627.63","volume":"45485.38","vol_ccy":"4548.538","vol_ccy_quote":"11954625.36174","confirm":1},{"ts":1789797600000,"open":"2627.63","high":"2628.7","low":"2624.46","close":"2625.77","volume":"48588.98","vol_ccy":"4858.898","vol_ccy_quote":"12760396.32291","confirm":1},{"ts":1789797900000,"open":"2625.77","high":"2629.52","low":"2625.38","close":"2625.82","volume":"21642.92","vol_ccy":"2164.292","vol_ccy_quote":"5686757.10684","confirm":1},{"ts":1789798200000,"open":"2625.82","high":"2625.98","low":"2624","close":"2624.02","volume":"32201.46","vol_ccy":"3220.146","vol_ccy_quote":"8452033.20992","confirm":1},{"ts":1789798500000,"open":"2624.02","high":"2626.66","low":"2623.12","close":"2623.52","volume":"40178.41","vol_ccy":"4017.841","vol_ccy_quote":"10544256.16083","confirm":1},{"ts":1789798800000,"open":"2623.52","high":"2624.14","low":"2621","close":"2621.7","volume":"31524.67","vol_ccy":"3152.467","vol_ccy_quote":"8267054.5535","confirm":1},{"ts":1789799100000,"open":"2621.71","high":"2623.8","low":"2619.14","close":"2623.67","volume":"66411.66","vol_ccy":"6641.166","vol_ccy_quote":"17409168.14979","confirm":1},{"ts":1789799400000,"open":"2623.67","high":"2627.01","low":"2622","close":"2627.01","volume":"41885.84","vol_ccy":"4188.584","vol_ccy_quote":"10991739.54116","confirm":1},{"ts":1789799700000,"open":"2627.02","high":"2628.98","low":"2626.63","close":"2627","volume":"32190.4","vol_ccy":"3219.04","vol_ccy_quote":"8458612.72428","confirm":1},{"ts":1789800000000,"open":"2626.99","high":"2628.46","low":"2626.37","close":"2627.74","volume":"20219.08","vol_ccy":"2021.908","vol_ccy_quote":"5313001.50707","confirm":1},{"ts":1789800300000,"open":"2627.74","high":"2628.78","low":"2626.74","close":"2626.85","volume":"28090.19","vol_ccy":"2809.019","vol_ccy_quote":"7382330.5404","confirm":1},{"ts":1789800600000,"open":"2626.86","high":"2627.97","low":"2626.01","close":"2626.56","volume":"16487.68","vol_ccy":"1648.768","vol_ccy_quote":"4331495.31825","confirm":1},{"ts":1789800900000,"open":"2626.56","high":"2626.81","low":"2625.56","close":"2626.6","volume":"22790.4","vol_ccy":"2279.04","vol_ccy_quote":"5985146.88389","confirm":1},{"ts":1789801200000,"open":"2626.6","high":"2627.26","low":"2625.6","close":"2626","volume":"13141.2","vol_ccy":"1314.12","vol_ccy_quote":"3451617.60288","confirm":1},{"ts":1789801500000,"open":"2625.99","high":"2628.2","low":"2625.08","close":"2628","volume":"15152.26","vol_ccy":"1515.226","vol_ccy_quote":"3979904.2295","confirm":1},{"ts":1789801800000,"open":"2628","high":"2629.99","low":"2627.79","close":"2629.76","volume":"44190.12","vol_ccy":"4419.012","vol_ccy_quote":"11617119.12681","confirm":1},{"ts":1789802100000,"open":"2629.76","high":"2635.54","low":"2629.35","close":"2631.76","volume":"123305.15","vol_ccy":"12330.515","vol_ccy_quote":"32459486.28128","confirm":1},{"ts":1789802400000,"open":"2631.76","high":"2631.77","low":"2626.01","close":"2627.36","volume":"55065.27","vol_ccy":"5506.527","vol_ccy_quote":"14471849.4618","confirm":1},{"ts":1789802700000,"open":"2627.36","high":"2628.98","low":"2626.31","close":"2628.26","volume":"18274.54","vol_ccy":"1827.454","vol_ccy_quote":"4801859.71459","confirm":1},{"ts":1789803000000,"open":"2628.26","high":"2629.59","low":"2626.2","close":"2626.97","volume":"32293.92","vol_ccy":"3229.392","vol_ccy_quote":"8485203.41298","confirm":1},{"ts":1789803300000,"open":"2626.97","high":"2626.98","low":"2623.31","close":"2623.5","volume":"46721.32","vol_ccy":"4672.132","vol_ccy_quote":"12263367.71968","confirm":1},{"ts":1789803600000,"open":"2623.51","high":"2624.57","low":"2623.28","close":"2623.9","volume":"25345.18","vol_ccy":"2534.518","vol_ccy_quote":"6650138.40964","confirm":1},{"ts":1789803900000,"open":"2623.89","high":"2624.16","low":"2622.67","close":"2623.04","volume":"30663.84","vol_ccy":"3066.384","vol_ccy_quote":"8043550.66852","confirm":1},{"ts":1789804200000,"open":"2623.04","high":"2627.76","low":"2622.44","close":"2627.56","volume":"44018.04","vol_ccy":"4401.804","vol_ccy_quote":"11553274.01481","confirm":1},{"ts":1789804500000,"open":"2627.55","high":"2629.67","low":"2625.95","close":"2626.03","volume":"32333.99","vol_ccy":"3233.399","vol_ccy_quote":"8496714.49053","confirm":1},{"ts":1789804800000,"open":"2626.04","high":"2627.54","low":"2622.89","close":"2625.18","volume":"48510.32","vol_ccy":"4851.032","vol_ccy_quote":"12729915.33668","confirm":1},{"ts":1789805100000,"open":"2625.19","high":"2631.4","low":"2624.52","close":"2631.4","volume":"56330.16","vol_ccy":"5633.016","vol_ccy_quote":"14808877.26449","confirm":1},{"ts":1789805400000,"open":"2631.39","high":"2635.34","low":"2630.46","close":"2634.93","volume":"141008.45","vol_ccy":"14100.845","vol_ccy_quote":"37131719.62796","confirm":1},{"ts":1789805700000,"open":"2634.94","high":"2637.35","low":"2631.74","close":"2637.23","volume":"140343.52","vol_ccy":"14034.352","vol_ccy_quote":"36976264.21607","confirm":1},{"ts":1789806000000,"open":"2637.23","high":"2663.3","low":"2636.67","close":"2644.36","volume":"1055973.08","vol_ccy":"105597.308","vol_ccy_quote":"279794215.01302","confirm":1},{"ts":1789806300000,"open":"2644.35","high":"2645.13","low":"2642.54","close":"2644.2","volume":"129400.81","vol_ccy":"12940.081","vol_ccy_quote":"34212433.64784","confirm":1},{"ts":1789806600000,"open":"2644.19","high":"2648.37","low":"2641.61","close":"2647.55","volume":"122032.79","vol_ccy":"12203.279","vol_ccy_quote":"32270331.38154","confirm":1},{"ts":1789806900000,"open":"2647.54","high":"2658","low":"2647.33","close":"2651.69","volume":"254377.84","vol_ccy":"25437.784","vol_ccy_quote":"67474369.04096","confirm":1},{"ts":1789807200000,"open":"2651.69","high":"2651.69","low":"2647.76","close":"2648.11","volume":"91527.46","vol_ccy":"9152.746","vol_ccy_quote":"24254266.42538","confirm":1},{"ts":1789807500000,"open":"2648.1","high":"2650.85","low":"2647.1","close":"2647.31","volume":"68260.07","vol_ccy":"6826.007","vol_ccy_quote":"18082322.99485","confirm":1},{"ts":1789807800000,"open":"2647.3","high":"2650.99","low":"2645.88","close":"2645.95","volume":"66079.19","vol_ccy":"6607.919","vol_ccy_quote":"17502693.71623","confirm":1},{"ts":1789808100000,"open":"2645.95","high":"2646.76","low":"2642.3","close":"2644.41","volume":"80560.77","vol_ccy":"8056.077","vol_ccy_quote":"21303864.29981","confirm":1},{"ts":1789808400000,"open":"2644.42","high":"2649.25","low":"2643.6","close":"2648.44","volume":"57485.19","vol_ccy":"5748.519","vol_ccy_quote":"15213227.42275","confirm":1},{"ts":1789808700000,"open":"2648.43","high":"2659.8","low":"2648.21","close":"2651.3","volume":"189892.06","vol_ccy":"18989.206","vol_ccy_quote":"50402016.23639","confirm":1},{"ts":1789809000000,"open":"2651.29","high":"2651.74","low":"2648.1","close":"2649.23","volume":"74112.59","vol_ccy":"7411.259","vol_ccy_quote":"19640032.26765","confirm":1},{"ts":1789809300000,"open":"2649.23","high":"2649.47","low":"2647.14","close":"2648.5","volume":"49847.89","vol_ccy":"4984.789","vol_ccy_quote":"13201534.73512","confirm":1},{"ts":1789809600000,"open":"2648.49","high":"2652.58","low":"2648.49","close":"2652.3","volume":"54876.13","vol_ccy":"5487.613","vol_ccy_quote":"14549628.65652","confirm":1},{"ts":1789809900000,"open":"2652.3","high":"2652.3","low":"2643.37","close":"2645.62","volume":"71692.13","vol_ccy":"7169.213","vol_ccy_quote":"18976652.95005","confirm":1},{"ts":1789810200000,"open":"2645.61","high":"2647.59","low":"2634.01","close":"2635.5","volume":"257379.45","vol_ccy":"25737.945","vol_ccy_quote":"67934547.88277","confirm":1},{"ts":1789810500000,"open":"2635.51","high":"2636.36","low":"2631.32","close":"2635.31","volume":"168771.5","vol_ccy":"16877.15","vol_ccy_quote":"44455565.23692","confirm":1},{"ts":1789810800000,"open":"2635.31","high":"2636.12","low":"2633.21","close":"2635.33","volume":"62488.39","vol_ccy":"6248.839","vol_ccy_quote":"16462174.18052","confirm":1},{"ts":1789811100000,"open":"2635.34","high":"2642","low":"2635.16","close":"2640.93","volume":"128047.35","vol_ccy":"12804.735","vol_ccy_quote":"33793566.57596","confirm":1},{"ts":1789811400000,"open":"2640.93","high":"2643","low":"2638.35","close":"2642.79","volume":"58240.89","vol_ccy":"5824.089","vol_ccy_quote":"15381413.11653","confirm":1},{"ts":1789811700000,"open":"2642.8","high":"2643","low":"2639.74","close":"2639.74","volume":"21237.11","vol_ccy":"2123.711","vol_ccy_quote":"5609495.94613","confirm":1},{"ts":1789812000000,"open":"2639.75","high":"2641.73","low":"2637.5","close":"2637.72","volume":"35338.61","vol_ccy":"3533.861","vol_ccy_quote":"9327258.00827","confirm":1},{"ts":1789812300000,"open":"2637.72","high":"2640.32","low":"2637.72","close":"2639.56","volume":"68457.77","vol_ccy":"6845.777","vol_ccy_quote":"18066697.06813","confirm":1},{"ts":1789812600000,"open":"2639.55","high":"2641.42","low":"2638.55","close":"2640.48","volume":"29862.36","vol_ccy":"2986.236","vol_ccy_quote":"7883540.22855","confirm":1},{"ts":1789812900000,"open":"2640.48","high":"2641.49","low":"2639.31","close":"2641.49","volume":"21123.4","vol_ccy":"2112.34","vol_ccy_quote":"5577331.94011","confirm":1},{"ts":1789813200000,"open":"2641.49","high":"2643.64","low":"2641.49","close":"2642.48","volume":"42771.67","vol_ccy":"4277.167","vol_ccy_quote":"11303388.39809","confirm":1},{"ts":1789813500000,"open":"2642.48","high":"2644.63","low":"2642","close":"2643.84","volume":"30890.55","vol_ccy":"3089.055","vol_ccy_quote":"8166157.50493","confirm":1},{"ts":1789813800000,"open":"2643.84","high":"2644.99","low":"2643.32","close":"2644.6","volume":"28836.11","vol_ccy":"2883.611","vol_ccy_quote":"7625559.03448","confirm":1},{"ts":1789814100000,"open":"2644.6","high":"2644.8","low":"2641.86","close":"2641.92","volume":"28694.03","vol_ccy":"2869.403","vol_ccy_quote":"7583226.27385","confirm":1},{"ts":1789814400000,"open":"2641.92","high":"2644.77","low":"2641.8","close":"2643.15","volume":"30198.58","vol_ccy":"3019.858","vol_ccy_quote":"7982586.31155","confirm":1},{"ts":1789814700000,"open":"2643.15","high":"2644","low":"2640.51","close":"2641.17","volume":"37327.16","vol_ccy":"3732.716","vol_ccy_quote":"9861236.12298","confirm":1},{"ts":1789815000000,"open":"2641.16","high":"2641.86","low":"2638.78","close":"2641.86","volume":"28668.42","vol_ccy":"2866.842","vol_ccy_quote":"7568787.52662","confirm":1},{"ts":1789815300000,"open":"2641.86","high":"2642.79","low":"2637.1","close":"2637.54","volume":"40812.46","vol_ccy":"4081.246","vol_ccy_quote":"10770894.39538","confirm":1},{"ts":1789815600000,"open":"2637.53","high":"2641.99","low":"2637.1","close":"2640","volume":"45527.58","vol_ccy":"4552.758","vol_ccy_quote":"12016115.57269","confirm":1},{"ts":1789815900000,"open":"2640","high":"2642.29","low":"2638.73","close":"2642.29","volume":"34723.83","vol_ccy":"3472.383","vol_ccy_quote":"9169718.5564","confirm":1},{"ts":1789816200000,"open":"2642.28","high":"2642.28","low":"2636.93","close":"2637.1","volume":"54106.38","vol_ccy":"5410.638","vol_ccy_quote":"14281382.86497","confirm":1},{"ts":1789816500000,"open":"2637.1","high":"2639.69","low":"2635.62","close":"2638.12","volume":"50012.83","vol_ccy":"5001.283","vol_ccy_quote":"13188232.63716","confirm":1},{"ts":1789816800000,"open":"2638.11","high":"2641.9","low":"2638.11","close":"2641.89","volume":"30092.8","vol_ccy":"3009.28","vol_ccy_quote":"7945893.75181","confirm":1},{"ts":1789817100000,"open":"2641.9","high":"2641.9","low":"2637.45","close":"2637.57","volume":"35022.95","vol_ccy":"3502.295","vol_ccy_quote":"9242649.84017","confirm":1},{"ts":1789817400000,"open":"2637.57","high":"2638.1","low":"2635.54","close":"2637.3","volume":"57034.45","vol_ccy":"5703.445","vol_ccy_quote":"15037411.71899","confirm":1},{"ts":1789817700000,"open":"2637.29","high":"2639.44","low":"2636.49","close":"2638.95","volume":"21521.1","vol_ccy":"2152.11","vol_ccy_quote":"5678598.31954","confirm":1},{"ts":1789818000000,"open":"2638.95","high":"2639","low":"2637.53","close":"2638.51","volume":"21873.34","vol_ccy":"2187.334","vol_ccy_quote":"5770964.97792","confirm":1},{"ts":1789818300000,"open":"2638.51","high":"2640","low":"2637.82","close":"2638.99","volume":"23464.94","vol_ccy":"2346.494","vol_ccy_quote":"6192483.43916","confirm":1},{"ts":1789818600000,"open":"2638.99","high":"2639.98","low":"2638.91","close":"2639.98","volume":"13103.63","vol_ccy":"1310.363","vol_ccy_quote":"3458550.99536","confirm":1},{"ts":1789818900000,"open":"2639.98","high":"2640.69","low":"2638.21","close":"2638.64","volume":"32530.77","vol_ccy":"3253.077","vol_ccy_quote":"8586575.23996","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2640.18","low":"2635.69","close":"2640.17","volume":"52787.52","vol_ccy":"5278.752","vol_ccy_quote":"13923289.51927","confirm":1},{"ts":1789819500000,"open":"2640.18","high":"2642","low":"2638.91","close":"2639.87","volume":"47526.24","vol_ccy":"4752.624","vol_ccy_quote":"12550578.7543","confirm":1},{"ts":1789819800000,"open":"2639.87","high":"2641.47","low":"2639.7","close":"2641.2","volume":"24082.44","vol_ccy":"2408.244","vol_ccy_quote":"6359528.14357","confirm":1},{"ts":1789820100000,"open":"2641.2","high":"2643.27","low":"2640.02","close":"2640.03","volume":"49775.83","vol_ccy":"4977.583","vol_ccy_quote":"13150836.85851","confirm":1},{"ts":1789820400000,"open":"2640.03","high":"2640.85","low":"2639.15","close":"2639.17","volume":"19583.83","vol_ccy":"1958.383","vol_ccy_quote":"5169700.91478","confirm":1},{"ts":1789820700000,"open":"2639.17","high":"2642.88","low":"2639.16","close":"2640.01","volume":"31148.82","vol_ccy":"3114.882","vol_ccy_quote":"8226360.86084","confirm":1},{"ts":1789821000000,"open":"2640.01","high":"2641.69","low":"2639.17","close":"2641.68","volume":"17920.56","vol_ccy":"1792.056","vol_ccy_quote":"4731257.20257","confirm":1},{"ts":1789821300000,"open":"2641.69","high":"2642.29","low":"2639","close":"2639.99","volume":"27494.68","vol_ccy":"2749.468","vol_ccy_quote":"7261248.13795","confirm":1},{"ts":1789821600000,"open":"2639.99","high":"2640.4","low":"2638.53","close":"2638.79","volume":"21106.47","vol_ccy":"2110.647","vol_ccy_quote":"5570982.98485","confirm":1},{"ts":1789821900000,"open":"2638.8","high":"2639.65","low":"2636.54","close":"2639.21","volume":"30012.2","vol_ccy":"3001.22","vol_ccy_quote":"7917527.80487","confirm":1},{"ts":1789822200000,"open":"2639.22","high":"2642.07","low":"2638.71","close":"2640.98","volume":"37140.82","vol_ccy":"3714.082","vol_ccy_quote":"9808929.44511","confirm":1},{"ts":1789822500000,"open":"2640.99","high":"2641.68","low":"2640","close":"2640.97","volume":"19145.17","vol_ccy":"1914.517","vol_ccy_quote":"5055958.30563","confirm":1},{"ts":1789822800000,"open":"2640.96","high":"2642.65","low":"2639.14","close":"2642.05","volume":"40880.12","vol_ccy":"4088.012","vol_ccy_quote":"10796505.41903","confirm":1},{"ts":1789823100000,"open":"2642.05","high":"2642.06","low":"2636.14","close":"2637.61","volume":"53647.67","vol_ccy":"5364.767","vol_ccy_quote":"14155435.9376","confirm":1},{"ts":1789823400000,"open":"2637.6","high":"2638.38","low":"2632.17","close":"2636.35","volume":"126395.96","vol_ccy":"12639.596","vol_ccy_quote":"33298007.35772","confirm":1},{"ts":1789823700000,"open":"2636.35","high":"2641","low":"2636.34","close":"2637.66","volume":"70524.11","vol_ccy":"7052.411","vol_ccy_quote":"18612655.62546","confirm":1},{"ts":1789824000000,"open":"2637.66","high":"2637.68","low":"2634.28","close":"2636.12","volume":"30799.08","vol_ccy":"3079.908","vol_ccy_quote":"8118828.79516","confirm":1},{"ts":1789824300000,"open":"2636.12","high":"2636.12","low":"2632.01","close":"2633.49","volume":"103732.01","vol_ccy":"10373.201","vol_ccy_quote":"27315966.35507","confirm":1},{"ts":1789824600000,"open":"2633.49","high":"2635.9","low":"2627","close":"2635.9","volume":"188156.92","vol_ccy":"18815.692","vol_ccy_quote":"49500778.6385","confirm":1},{"ts":1789824900000,"open":"2635.9","high":"2637.05","low":"2634.01","close":"2636.56","volume":"32749","vol_ccy":"3274.9","vol_ccy_quote":"8632029.37199","confirm":1},{"ts":1789825200000,"open":"2636.57","high":"2636.57","low":"2633","close":"2634.67","volume":"25360.25","vol_ccy":"2536.025","vol_ccy_quote":"6680383.49194","confirm":1},{"ts":1789825500000,"open":"2634.68","high":"2635","low":"2633.44","close":"2634.01","volume":"22746.03","vol_ccy":"2274.603","vol_ccy_quote":"5992197.3517","confirm":1},{"ts":1789825800000,"open":"2634","high":"2636.45","low":"2632.66","close":"2636.11","volume":"34909.94","vol_ccy":"3490.994","vol_ccy_quote":"9197603.72495","confirm":1},{"ts":1789826100000,"open":"2636.12","high":"2638.27","low":"2635.05","close":"2637.31","volume":"40141.45","vol_ccy":"4014.145","vol_ccy_quote":"10585659.16429","confirm":1},{"ts":1789826400000,"open":"2637.32","high":"2639.66","low":"2636.69","close":"2639.56","volume":"56923.1","vol_ccy":"5692.31","vol_ccy_quote":"15018372.25336","confirm":1},{"ts":1789826700000,"open":"2639.56","high":"2641","low":"2637.72","close":"2638.18","volume":"67683.5","vol_ccy":"6768.35","vol_ccy_quote":"17865366.14044","confirm":1},{"ts":1789827000000,"open":"2638.18","high":"2638.73","low":"2635.32","close":"2637.16","volume":"23292.83","vol_ccy":"2329.283","vol_ccy_quote":"6142416.81388","confirm":1},{"ts":1789827300000,"open":"2637.16","high":"2640.32","low":"2637.16","close":"2639.65","volume":"29013.46","vol_ccy":"2901.346","vol_ccy_quote":"7656484.02522","confirm":1},{"ts":1789827600000,"open":"2639.65","high":"2642.38","low":"2639.65","close":"2641","volume":"48350.69","vol_ccy":"4835.069","vol_ccy_quote":"12770574.49913","confirm":1},{"ts":1789827900000,"open":"2641","high":"2642.6","low":"2640.53","close":"2642.6","volume":"43761.08","vol_ccy":"4376.108","vol_ccy_quote":"11559674.84862","confirm":1},{"ts":1789828200000,"open":"2642.6","high":"2643.54","low":"2638.41","close":"2640.44","volume":"102265.66","vol_ccy":"10226.566","vol_ccy_quote":"27012895.84118","confirm":1},{"ts":1789828500000,"open":"2640.44","high":"2640.55","low":"2634.61","close":"2636.35","volume":"55043.14","vol_ccy":"5504.314","vol_ccy_quote":"14515121.73819","confirm":1},{"ts":1789828800000,"open":"2636.35","high":"2638.51","low":"2635.88","close":"2637.72","volume":"29493.66","vol_ccy":"2949.366","vol_ccy_quote":"7778754.86948","confirm":1},{"ts":1789829100000,"open":"2637.72","high":"2640.57","low":"2637","close":"2637.85","volume":"23084.58","vol_ccy":"2308.458","vol_ccy_quote":"6092227.84145","confirm":1},{"ts":1789829400000,"open":"2637.86","high":"2638","low":"2635.74","close":"2635.74","volume":"40341.98","vol_ccy":"4034.198","vol_ccy_quote":"10638135.88747","confirm":1},{"ts":1789829700000,"open":"2635.75","high":"2638","low":"2635.33","close":"2637.36","volume":"25058.47","vol_ccy":"2505.847","vol_ccy_quote":"6607527.47125","confirm":1},{"ts":1789830000000,"open":"2637.37","high":"2642","low":"2637.26","close":"2641.24","volume":"48639.55","vol_ccy":"4863.955","vol_ccy_quote":"12842055.857","confirm":1},{"ts":1789830300000,"open":"2641.24","high":"2643.99","low":"2641.23","close":"2643.23","volume":"71101.05","vol_ccy":"7110.105","vol_ccy_quote":"18790392.23043","confirm":1},{"ts":1789830600000,"open":"2643.23","high":"2643.48","low":"2638.88","close":"2641.06","volume":"52275.72","vol_ccy":"5227.572","vol_ccy_quote":"13810951.76973","confirm":1},{"ts":1789830900000,"open":"2641.07","high":"2643.55","low":"2639.36","close":"2639.36","volume":"34118.79","vol_ccy":"3411.879","vol_ccy_quote":"9013997.51941","confirm":1},{"ts":1789831200000,"open":"2639.37","high":"2641","low":"2639.36","close":"2640.82","volume":"16546.22","vol_ccy":"1654.622","vol_ccy_quote":"4368689.01725","confirm":1},{"ts":1789831500000,"open":"2640.82","high":"2640.87","low":"2636","close":"2636.32","volume":"78585.26","vol_ccy":"7858.526","vol_ccy_quote":"20732371.36364","confirm":1},{"ts":1789831800000,"open":"2636.31","high":"2639.25","low":"2636.31","close":"2638.98","volume":"30841.56","vol_ccy":"3084.156","vol_ccy_quote":"8134394.75225","confirm":1},{"ts":1789832100000,"open":"2638.98","high":"2640.91","low":"2638.98","close":"2640.2","volume":"28450.88","vol_ccy":"2845.088","vol_ccy_quote":"7511686.1032","confirm":1},{"ts":1789832400000,"open":"2640.21","high":"2651.64","low":"2640.21","close":"2647.81","volume":"291045.83","vol_ccy":"29104.583","vol_ccy_quote":"77036624.0302","confirm":1},{"ts":1789832700000,"open":"2647.81","high":"2647.81","low":"2641.8","close":"2643.29","volume":"76140.21","vol_ccy":"7614.021","vol_ccy_quote":"20132986.25662","confirm":1},{"ts":1789833000000,"open":"2643.29","high":"2646.5","low":"2642.57","close":"2642.57","volume":"41810.29","vol_ccy":"4181.029","vol_ccy_quote":"11058283.51738","confirm":1},{"ts":1789833300000,"open":"2642.57","high":"2642.95","low":"2639","close":"2640.03","volume":"93623.2","vol_ccy":"9362.32","vol_ccy_quote":"24725810.0607","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2640.76","low":"2634.52","close":"2635.01","volume":"78421.24","vol_ccy":"7842.124","vol_ccy_quote":"20683979.11551","confirm":1},{"ts":1789833900000,"open":"2635","high":"2642.92","low":"2634.61","close":"2640.35","volume":"86497.4","vol_ccy":"8649.74","vol_ccy_quote":"22840042.20292","confirm":1},{"ts":1789834200000,"open":"2640.36","high":"2645.8","low":"2638.96","close":"2643.81","volume":"64602.98","vol_ccy":"6460.298","vol_ccy_quote":"17075618.44205","confirm":1},{"ts":1789834500000,"open":"2643.81","high":"2644.89","low":"2641.7","close":"2644.28","volume":"27179.78","vol_ccy":"2717.978","vol_ccy_quote":"7184482.80833","confirm":1},{"ts":1789834800000,"open":"2644.28","high":"2649.15","low":"2643.4","close":"2648.09","volume":"88228.69","vol_ccy":"8822.869","vol_ccy_quote":"23345054.20176","confirm":1},{"ts":1789835100000,"open":"2648.1","high":"2649.16","low":"2646.3","close":"2646.3","volume":"61214.84","vol_ccy":"6121.484","vol_ccy_quote":"16210296.44863","confirm":1},{"ts":1789835400000,"open":"2646.3","high":"2650.66","low":"2646.24","close":"2649.62","volume":"70307.15","vol_ccy":"7030.715","vol_ccy_quote":"18623923.29174","confirm":1},{"ts":1789835700000,"open":"2649.61","high":"2650","low":"2645.62","close":"2646.25","volume":"49537.49","vol_ccy":"4953.749","vol_ccy_quote":"13117359.45794","confirm":1},{"ts":1789836000000,"open":"2646.26","high":"2648.89","low":"2645.97","close":"2646.48","volume":"21011.11","vol_ccy":"2101.111","vol_ccy_quote":"5562462.9271","confirm":1},{"ts":1789836300000,"open":"2646.47","high":"2646.81","low":"2645.17","close":"2646.23","volume":"18948.77","vol_ccy":"1894.877","vol_ccy_quote":"5013674.46609","confirm":1},{"ts":1789836600000,"open":"2646.23","high":"2648","low":"2645.41","close":"2647.99","volume":"18436.14","vol_ccy":"1843.614","vol_ccy_quote":"4879930.14942","confirm":1},{"ts":1789836900000,"open":"2647.99","high":"2649.4","low":"2647.99","close":"2648.79","volume":"25917.27","vol_ccy":"2591.727","vol_ccy_quote":"6865331.68173","confirm":1},{"ts":1789837200000,"open":"2648.79","high":"2649.33","low":"2647.33","close":"2649.24","volume":"32880.25","vol_ccy":"3288.025","vol_ccy_quote":"8707901.13497","confirm":1},{"ts":1789837500000,"open":"2649.25","high":"2654.9","low":"2649.25","close":"2651.13","volume":"95873.18","vol_ccy":"9587.318","vol_ccy_quote":"25427599.33754","confirm":1},{"ts":1789837800000,"open":"2651.13","high":"2652.58","low":"2648.59","close":"2648.84","volume":"43669.5","vol_ccy":"4366.95","vol_ccy_quote":"11576271.11326","confirm":1},{"ts":1789838100000,"open":"2648.84","high":"2672.54","low":"2648.13","close":"2652.82","volume":"680005.24","vol_ccy":"68000.524","vol_ccy_quote":"181043339.12248","confirm":1},{"ts":1789838400000,"open":"2652.82","high":"2657.51","low":"2643.02","close":"2643.95","volume":"187864.73","vol_ccy":"18786.473","vol_ccy_quote":"49789802.59039","confirm":1},{"ts":1789838700000,"open":"2643.95","high":"2647.09","low":"2641.14","close":"2645.28","volume":"142252.07","vol_ccy":"14225.207","vol_ccy_quote":"37609119.79217","confirm":1},{"ts":1789839000000,"open":"2645.28","high":"2649.7","low":"2645","close":"2646.75","volume":"79909.95","vol_ccy":"7990.995","vol_ccy_quote":"21151163.89156","confirm":1},{"ts":1789839300000,"open":"2646.75","high":"2646.76","low":"2641.14","close":"2642.91","volume":"74414.47","vol_ccy":"7441.447","vol_ccy_quote":"19669616.629","confirm":1},{"ts":1789839600000,"open":"2642.91","high":"2647","low":"2642.7","close":"2646.06","volume":"33206.41","vol_ccy":"3320.641","vol_ccy_quote":"8782274.66289","confirm":1},{"ts":1789839900000,"open":"2646.06","high":"2648.23","low":"2645.87","close":"2646.94","volume":"36483.81","vol_ccy":"3648.381","vol_ccy_quote":"9658559.32375","confirm":1},{"ts":1789840200000,"open":"2646.94","high":"2646.94","low":"2644","close":"2644.64","volume":"23011.12","vol_ccy":"2301.112","vol_ccy_quote":"6086222.36568","confirm":1},{"ts":1789840500000,"open":"2644.64","high":"2646.88","low":"2644.37","close":"2644.37","volume":"27804.69","vol_ccy":"2780.469","vol_ccy_quote":"7356511.28588","confirm":1},{"ts":1789840800000,"open":"2644.37","high":"2646.44","low":"2643","close":"2644.46","volume":"60071.86","vol_ccy":"6007.186","vol_ccy_quote":"15887560.32938","confirm":1},{"ts":1789841100000,"open":"2644.46","high":"2646.48","low":"2640.1","close":"2643.44","volume":"89002.82","vol_ccy":"8900.282","vol_ccy_quote":"23530298.31295","confirm":1},{"ts":1789841400000,"open":"2643.44","high":"2643.44","low":"2635.6","close":"2636.9","volume":"107373.31","vol_ccy":"10737.331","vol_ccy_quote":"28325241.05473","confirm":1},{"ts":1789841700000,"open":"2636.9","high":"2640.7","low":"2634","close":"2639.26","volume":"76772.52","vol_ccy":"7677.252","vol_ccy_quote":"20244413.70337","confirm":1},{"ts":1789842000000,"open":"2639.26","high":"2642.43","low":"2638.49","close":"2639.71","volume":"46295.89","vol_ccy":"4629.589","vol_ccy_quote":"12223599.54985","confirm":1},{"ts":1789842300000,"open":"2639.7","high":"2640.37","low":"2639.01","close":"2639.68","volume":"11950.73","vol_ccy":"1195.073","vol_ccy_quote":"3154671.43299","confirm":1},{"ts":1789842600000,"open":"2639.69","high":"2639.69","low":"2633.65","close":"2638.7","volume":"67908.54","vol_ccy":"6790.854","vol_ccy_quote":"17903432.39365","confirm":1},{"ts":1789842900000,"open":"2638.7","high":"2643.57","low":"2638.03","close":"2642.3","volume":"42605.19","vol_ccy":"4260.519","vol_ccy_quote":"11253958.80161","confirm":1},{"ts":1789843200000,"open":"2642.31","high":"2643.22","low":"2640.39","close":"2640.4","volume":"21542.38","vol_ccy":"2154.238","vol_ccy_quote":"5691242.43501","confirm":1},{"ts":1789843500000,"open":"2640.4","high":"2641.09","low":"2636.75","close":"2637.95","volume":"41080.15","vol_ccy":"4108.015","vol_ccy_quote":"10843283.95242","confirm":1},{"ts":1789843800000,"open":"2637.95","high":"2638.35","low":"2635.36","close":"2636.33","volume":"48223.88","vol_ccy":"4822.388","vol_ccy_quote":"12714167.50137","confirm":1},{"ts":1789844100000,"open":"2636.32","high":"2637.97","low":"2635.06","close":"2637.76","volume":"25172.36","vol_ccy":"2517.236","vol_ccy_quote":"6635766.60548","confirm":1},{"ts":1789844400000,"open":"2637.75","high":"2639.55","low":"2637.75","close":"2639.41","volume":"27054.2","vol_ccy":"2705.42","vol_ccy_quote":"7139001.67413","confirm":1},{"ts":1789844700000,"open":"2639.4","high":"2639.41","low":"2632.38","close":"2635.58","volume":"58355.6","vol_ccy":"5835.56","vol_ccy_quote":"15373867.77027","confirm":1},{"ts":1789845000000,"open":"2635.58","high":"2636.28","low":"2633.18","close":"2633.5","volume":"43825.69","vol_ccy":"4382.569","vol_ccy_quote":"11546144.81991","confirm":1},{"ts":1789845300000,"open":"2633.49","high":"2635.06","low":"2630.66","close":"2634","volume":"48689.42","vol_ccy":"4868.942","vol_ccy_quote":"12819489.1372","confirm":1},{"ts":1789845600000,"open":"2634.01","high":"2637","low":"2633.86","close":"2636.03","volume":"23878.95","vol_ccy":"2387.895","vol_ccy_quote":"6294438.1235","confirm":1},{"ts":1789845900000,"open":"2636.03","high":"2637.34","low":"2636.02","close":"2636.1","volume":"20423.11","vol_ccy":"2042.311","vol_ccy_quote":"5385028.49725","confirm":1},{"ts":1789846200000,"open":"2636.1","high":"2637.51","low":"2635.47","close":"2637.43","volume":"13511.65","vol_ccy":"1351.165","vol_ccy_quote":"3562640.18027","confirm":1},{"ts":1789846500000,"open":"2637.43","high":"2637.43","low":"2634.7","close":"2635.91","volume":"15390.57","vol_ccy":"1539.057","vol_ccy_quote":"4056535.18036","confirm":1},{"ts":1789846800000,"open":"2635.91","high":"2637.33","low":"2634","close":"2634.35","volume":"15443.9","vol_ccy":"1544.39","vol_ccy_quote":"4071361.73388","confirm":1},{"ts":1789847100000,"open":"2634.35","high":"2636.78","low":"2634.35","close":"2635.85","volume":"9790.65","vol_ccy":"979.065","vol_ccy_quote":"2580744.97348","confirm":1},{"ts":1789847400000,"open":"2635.85","high":"2635.99","low":"2634.85","close":"2634.85","volume":"19833.44","vol_ccy":"1983.344","vol_ccy_quote":"5226874.12845","confirm":1},{"ts":1789847700000,"open":"2634.84","high":"2635.54","low":"2631.82","close":"2634.06","volume":"42312.53","vol_ccy":"4231.253","vol_ccy_quote":"11142832.05107","confirm":1},{"ts":1789848000000,"open":"2634.05","high":"2635.52","low":"2632.02","close":"2633.69","volume":"21103.6","vol_ccy":"2110.36","vol_ccy_quote":"5558069.18208","confirm":1},{"ts":1789848300000,"open":"2633.69","high":"2635.91","low":"2633.39","close":"2634.9","volume":"12934.62","vol_ccy":"1293.462","vol_ccy_quote":"3407929.41778","confirm":1},{"ts":1789848600000,"open":"2634.91","high":"2635.2","low":"2632.5","close":"2634.31","volume":"14355.66","vol_ccy":"1435.566","vol_ccy_quote":"3780933.19253","confirm":1},{"ts":1789848900000,"open":"2634.31","high":"2634.46","low":"2631.29","close":"2634.46","volume":"22590.75","vol_ccy":"2259.075","vol_ccy_quote":"5946989.72941","confirm":1},{"ts":1789849200000,"open":"2634.46","high":"2639.44","low":"2634.06","close":"2637.8","volume":"73574.69","vol_ccy":"7357.469","vol_ccy_quote":"19402988.008","confirm":1},{"ts":1789849500000,"open":"2637.81","high":"2638.52","low":"2634","close":"2634.16","volume":"18101.6","vol_ccy":"1810.16","vol_ccy_quote":"4772098.3437","confirm":1},{"ts":1789849800000,"open":"2634.17","high":"2636.31","low":"2634.06","close":"2634.87","volume":"14255.76","vol_ccy":"1425.576","vol_ccy_quote":"3756379.30641","confirm":1},{"ts":1789850100000,"open":"2634.87","high":"2638.18","low":"2634.75","close":"2638.17","volume":"6305.52","vol_ccy":"630.552","vol_ccy_quote":"1662341.60035","confirm":1},{"ts":1789850400000,"open":"2638.18","high":"2639.69","low":"2638.07","close":"2639.69","volume":"26947.2","vol_ccy":"2694.72","vol_ccy_quote":"7111380.51337","confirm":1},{"ts":1789850700000,"open":"2639.68","high":"2639.68","low":"2634.18","close":"2637.32","volume":"37083.07","vol_ccy":"3708.307","vol_ccy_quote":"9780360.98441","confirm":1},{"ts":1789851000000,"open":"2637.32","high":"2637.97","low":"2632.51","close":"2634.2","volume":"73600.96","vol_ccy":"7360.096","vol_ccy_quote":"19394119.49758","confirm":1},{"ts":1789851300000,"open":"2634.19","high":"2635.03","low":"2631.82","close":"2635.01","volume":"30940.78","vol_ccy":"3094.078","vol_ccy_quote":"8146864.56183","confirm":1},{"ts":1789851600000,"open":"2635.01","high":"2638.49","low":"2634.51","close":"2636.31","volume":"29872.69","vol_ccy":"2987.269","vol_ccy_quote":"7876845.19557","confirm":1},{"ts":1789851900000,"open":"2636.31","high":"2636.84","low":"2631.01","close":"2631.02","volume":"27616.42","vol_ccy":"2761.642","vol_ccy_quote":"7271669.78996","confirm":1},{"ts":1789852200000,"open":"2631.01","high":"2631.1","low":"2622.14","close":"2623.5","volume":"233884.22","vol_ccy":"23388.422","vol_ccy_quote":"61420153.86312","confirm":1},{"ts":1789852500000,"open":"2623.5","high":"2626.52","low":"2621.4","close":"2622.76","volume":"90835.86","vol_ccy":"9083.586","vol_ccy_quote":"23832722.13498","confirm":1},{"ts":1789852800000,"open":"2622.77","high":"2625.37","low":"2616.4","close":"2624.58","volume":"184858.17","vol_ccy":"18485.817","vol_ccy_quote":"48436006.84616","confirm":1},{"ts":1789853100000,"open":"2624.59","high":"2627.81","low":"2624.44","close":"2626.72","volume":"30786.54","vol_ccy":"3078.654","vol_ccy_quote":"8085700.39116","confirm":1},{"ts":1789853400000,"open":"2626.72","high":"2627.28","low":"2623.69","close":"2624.03","volume":"58446.79","vol_ccy":"5844.679","vol_ccy_quote":"15346658.56427","confirm":1},{"ts":1789853700000,"open":"2624.02","high":"2624.89","low":"2619.35","close":"2624.74","volume":"54804.01","vol_ccy":"5480.401","vol_ccy_quote":"14367948.43185","confirm":1},{"ts":1789854000000,"open":"2624.73","high":"2625","low":"2621","close":"2623.31","volume":"29450.95","vol_ccy":"2945.095","vol_ccy_quote":"7724097.64489","confirm":1},{"ts":1789854300000,"open":"2623.3","high":"2627.11","low":"2622.92","close":"2626.87","volume":"22264.92","vol_ccy":"2226.492","vol_ccy_quote":"5845779.43028","confirm":1},{"ts":1789854600000,"open":"2626.86","high":"2628.08","low":"2625.53","close":"2627.56","volume":"31418.69","vol_ccy":"3141.869","vol_ccy_quote":"8253973.30455","confirm":1},{"ts":1789854900000,"open":"2627.56","high":"2628.58","low":"2626.63","close":"2626.64","volume":"23339.19","vol_ccy":"2333.919","vol_ccy_quote":"6133282.699","confirm":1},{"ts":1789855200000,"open":"2626.64","high":"2626.66","low":"2619.82","close":"2620.88","volume":"46672.81","vol_ccy":"4667.281","vol_ccy_quote":"12240153.06625","confirm":1},{"ts":1789855500000,"open":"2620.88","high":"2624.63","low":"2620.88","close":"2624.18","volume":"36729.33","vol_ccy":"3672.933","vol_ccy_quote":"9635624.15495","confirm":1},{"ts":1789855800000,"open":"2624.18","high":"2624.18","low":"2619.06","close":"2619.06","volume":"46797.84","vol_ccy":"4679.784","vol_ccy_quote":"12271310.86596","confirm":1},{"ts":1789856100000,"open":"2619.07","high":"2622.74","low":"2618.46","close":"2619.67","volume":"42654.71","vol_ccy":"4265.471","vol_ccy_quote":"11176143.68301","confirm":1},{"ts":1789856400000,"open":"2619.67","high":"2621.79","low":"2618","close":"2620.58","volume":"44476.85","vol_ccy":"4447.685","vol_ccy_quote":"11651266.92381","confirm":1},{"ts":1789856700000,"open":"2620.58","high":"2622.39","low":"2619.51","close":"2621.37","volume":"19251.35","vol_ccy":"1925.135","vol_ccy_quote":"5045386.92396","confirm":1},{"ts":1789857000000,"open":"2621.37","high":"2623.21","low":"2620.99","close":"2622.13","volume":"21902.07","vol_ccy":"2190.207","vol_ccy_quote":"5743568.6434","confirm":1},{"ts":1789857300000,"open":"2622.13","high":"2628.47","low":"2622.12","close":"2628.44","volume":"65224.82","vol_ccy":"6522.482","vol_ccy_quote":"17128190.83886","confirm":1},{"ts":1789857600000,"open":"2628.43","high":"2628.7","low":"2626.65","close":"2628.45","volume":"23221.45","vol_ccy":"2322.145","vol_ccy_quote":"6101638.33952","confirm":1},{"ts":1789857900000,"open":"2628.45","high":"2629.34","low":"2627.63","close":"2628.52","volume":"21141.47","vol_ccy":"2114.147","vol_ccy_quote":"5556887.92246","confirm":1},{"ts":1789858200000,"open":"2628.52","high":"2630.2","low":"2627.83","close":"2630.11","volume":"36766.73","vol_ccy":"3676.673","vol_ccy_quote":"9666626.4697","confirm":1},{"ts":1789858500000,"open":"2630.11","high":"2630.96","low":"2629.22","close":"2629.91","volume":"17838.55","vol_ccy":"1783.855","vol_ccy_quote":"4692127.09326","confirm":1},{"ts":1789858800000,"open":"2629.91","high":"2631.21","low":"2629.57","close":"2630.16","volume":"29986.09","vol_ccy":"2998.609","vol_ccy_quote":"7888086.26205","confirm":1},{"ts":1789859100000,"open":"2630.16","high":"2631.77","low":"2630.16","close":"2630.34","volume":"23036.95","vol_ccy":"2303.695","vol_ccy_quote":"6060574.52065","confirm":1},{"ts":1789859400000,"open":"2630.35","high":"2635.41","low":"2630.26","close":"2635.08","volume":"65774.8","vol_ccy":"6577.48","vol_ccy_quote":"17323797.49349","confirm":1},{"ts":1789859700000,"open":"2635.08","high":"2637.04","low":"2632.76","close":"2633.64","volume":"79948.73","vol_ccy":"7994.873","vol_ccy_quote":"21071869.43648","confirm":1},{"ts":1789860000000,"open":"2633.65","high":"2633.65","low":"2628.85","close":"2629.45","volume":"27464.42","vol_ccy":"2746.442","vol_ccy_quote":"7225668.33979","confirm":1},{"ts":1789860300000,"open":"2629.45","high":"2631.48","low":"2628.5","close":"2631.25","volume":"29976.46","vol_ccy":"2997.646","vol_ccy_quote":"7882217.63203","confirm":1},{"ts":1789860600000,"open":"2631.25","high":"2634.53","low":"2630.06","close":"2634.24","volume":"22264.91","vol_ccy":"2226.491","vol_ccy_quote":"5860752.69197","confirm":1},{"ts":1789860900000,"open":"2634.25","high":"2636.68","low":"2633","close":"2633.74","volume":"60570.86","vol_ccy":"6057.086","vol_ccy_quote":"15961092.28685","confirm":1},{"ts":1789861200000,"open":"2633.73","high":"2633.99","low":"2632.5","close":"2633.83","volume":"10934.62","vol_ccy":"1093.462","vol_ccy_quote":"2879331.44749","confirm":1},{"ts":1789861500000,"open":"2633.83","high":"2634.78","low":"2633.05","close":"2633.6","volume":"23735.53","vol_ccy":"2373.553","vol_ccy_quote":"6252035.22168","confirm":1},{"ts":1789861800000,"open":"2633.61","high":"2633.98","low":"2632.52","close":"2632.85","volume":"9814.61","vol_ccy":"981.461","vol_ccy_quote":"2584582.84944","confirm":1},{"ts":1789862100000,"open":"2632.85","high":"2632.86","low":"2631.19","close":"2631.46","volume":"30229.71","vol_ccy":"3022.971","vol_ccy_quote":"7956567.48891","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2626.68","close":"2626.92","volume":"35210.55","vol_ccy":"3521.055","vol_ccy_quote":"9254663.97207","confirm":1},{"ts":1789862700000,"open":"2626.92","high":"2626.92","low":"2625.37","close":"2626.63","volume":"22112.21","vol_ccy":"2211.221","vol_ccy_quote":"5806725.69402","confirm":1},{"ts":1789863000000,"open":"2626.63","high":"2629.24","low":"2626.62","close":"2629.24","volume":"35278.42","vol_ccy":"3527.842","vol_ccy_quote":"9270902.7407","confirm":1},{"ts":1789863300000,"open":"2629.24","high":"2630.67","low":"2627.5","close":"2629.06","volume":"30493.51","vol_ccy":"3049.351","vol_ccy_quote":"8018683.53045","confirm":1},{"ts":1789863600000,"open":"2629.06","high":"2629.08","low":"2626.01","close":"2626.52","volume":"31465.08","vol_ccy":"3146.508","vol_ccy_quote":"8265412.73807","confirm":1},{"ts":1789863900000,"open":"2626.51","high":"2628.45","low":"2625.98","close":"2628.21","volume":"42534.86","vol_ccy":"4253.486","vol_ccy_quote":"11175262.26025","confirm":1},{"ts":1789864200000,"open":"2628.21","high":"2630.96","low":"2626","close":"2629.64","volume":"39727.82","vol_ccy":"3972.782","vol_ccy_quote":"10442272.13856","confirm":1},{"ts":1789864500000,"open":"2629.64","high":"2630.42","low":"2626.41","close":"2629.04","volume":"27155.12","vol_ccy":"2715.512","vol_ccy_quote":"7135905.71158","confirm":1},{"ts":1789864800000,"open":"2629.05","high":"2630.27","low":"2628.72","close":"2629.59","volume":"14404.72","vol_ccy":"1440.472","vol_ccy_quote":"3787583.18499","confirm":1},{"ts":1789865100000,"open":"2629.58","high":"2629.58","low":"2626.76","close":"2627.22","volume":"12581.79","vol_ccy":"1258.179","vol_ccy_quote":"3305944.9531","confirm":1},{"ts":1789865400000,"open":"2627.23","high":"2628.34","low":"2626.84","close":"2627.1","volume":"15497","vol_ccy":"1549.7","vol_ccy_quote":"4071804.09554","confirm":1},{"ts":1789865700000,"open":"2627.1","high":"2627.1","low":"2624.08","close":"2626.14","volume":"53357.42","vol_ccy":"5335.742","vol_ccy_quote":"14010270.8492","confirm":1},{"ts":1789866000000,"open":"2626.14","high":"2626.55","low":"2623.39","close":"2623.55","volume":"26673.33","vol_ccy":"2667.333","vol_ccy_quote":"7000718.60842","confirm":1},{"ts":1789866300000,"open":"2623.55","high":"2625.31","low":"2622.51","close":"2622.6","volume":"35799.08","vol_ccy":"3579.908","vol_ccy_quote":"9394635.47639","confirm":1},{"ts":1789866600000,"open":"2622.6","high":"2622.6","low":"2619.38","close":"2619.82","volume":"77751.55","vol_ccy":"7775.155","vol_ccy_quote":"20376033.38367","confirm":1},{"ts":1789866900000,"open":"2619.82","high":"2623.91","low":"2619.35","close":"2623.54","volume":"41524.96","vol_ccy":"4152.496","vol_ccy_quote":"10885608.27963","confirm":1},{"ts":1789867200000,"open":"2623.54","high":"2624.93","low":"2622.89","close":"2623.26","volume":"40509.65","vol_ccy":"4050.965","vol_ccy_quote":"10630082.70746","confirm":1},{"ts":1789867500000,"open":"2623.25","high":"2623.26","low":"2619.76","close":"2619.94","volume":"34502.59","vol_ccy":"3450.259","vol_ccy_quote":"9043151.03795","confirm":1},{"ts":1789867800000,"open":"2619.94","high":"2620.78","low":"2617.14","close":"2617.4","volume":"85250.08","vol_ccy":"8525.008","vol_ccy_quote":"22324255.88359","confirm":1},{"ts":1789868100000,"open":"2617.41","high":"2618.18","low":"2612.01","close":"2617.87","volume":"170449.48","vol_ccy":"17044.948","vol_ccy_quote":"44573068.45837","confirm":1},{"ts":1789868400000,"open":"2617.87","high":"2618.84","low":"2617","close":"2618.21","volume":"43448.53","vol_ccy":"4344.853","vol_ccy_quote":"11375599.93499","confirm":1},{"ts":1789868700000,"open":"2618.2","high":"2619.39","low":"2614.65","close":"2618.19","volume":"75624.98","vol_ccy":"7562.498","vol_ccy_quote":"19792860.82178","confirm":1},{"ts":1789869000000,"open":"2618.18","high":"2618.8","low":"2617.41","close":"2618.54","volume":"21954.74","vol_ccy":"2195.474","vol_ccy_quote":"5748342.32121","confirm":1},{"ts":1789869300000,"open":"2618.54","high":"2619.21","low":"2617.51","close":"2618.67","volume":"30332.14","vol_ccy":"3033.214","vol_ccy_quote":"7942711.27289","confirm":1},{"ts":1789869600000,"open":"2618.67","high":"2621.86","low":"2617.33","close":"2619.07","volume":"66751.77","vol_ccy":"6675.177","vol_ccy_quote":"17489713.45199","confirm":1},{"ts":1789869900000,"open":"2619.07","high":"2619.8","low":"2617.11","close":"2619.27","volume":"22292.05","vol_ccy":"2229.205","vol_ccy_quote":"5837858.60125","confirm":1},{"ts":1789870200000,"open":"2619.26","high":"2622","low":"2619.26","close":"2621.93","volume":"32903.42","vol_ccy":"3290.342","vol_ccy_quote":"8623278.57921","confirm":1},{"ts":1789870500000,"open":"2621.93","high":"2623.33","low":"2616.01","close":"2618.79","volume":"71400.39","vol_ccy":"7140.039","vol_ccy_quote":"18713640.07055","confirm":1},{"ts":1789870800000,"open":"2618.79","high":"2619","low":"2614.38","close":"2614.46","volume":"44905.2","vol_ccy":"4490.52","vol_ccy_quote":"11744737.5245","confirm":1},{"ts":1789871100000,"open":"2614.45","high":"2614.45","low":"2612.69","close":"2613.08","volume":"94578.01","vol_ccy":"9457.801","vol_ccy_quote":"24718146.04919","confirm":1},{"ts":1789871400000,"open":"2613.07","high":"2614.64","low":"2608.2","close":"2608.9","volume":"189602.38","vol_ccy":"18960.238","vol_ccy_quote":"49500525.17325","confirm":1},{"ts":1789871700000,"open":"2608.89","high":"2610.18","low":"2605.24","close":"2605.88","volume":"198930.33","vol_ccy":"19893.033","vol_ccy_quote":"51873496.2181","confirm":1},{"ts":1789872000000,"open":"2605.87","high":"2607.21","low":"2585","close":"2588.45","volume":"684139.07","vol_ccy":"68413.907","vol_ccy_quote":"177636954.61639","confirm":1},{"ts":1789872300000,"open":"2588.45","high":"2598.65","low":"2585.27","close":"2592.7","volume":"391540.03","vol_ccy":"39154.003","vol_ccy_quote":"101513221.29906","confirm":1},{"ts":1789872600000,"open":"2592.7","high":"2595.3","low":"2581.82","close":"2588.45","volume":"332380.49","vol_ccy":"33238.049","vol_ccy_quote":"86007725.67931","confirm":1},{"ts":1789872900000,"open":"2588.45","high":"2590","low":"2565.37","close":"2573.19","volume":"924605.41","vol_ccy":"92460.541","vol_ccy_quote":"237944611.20068","confirm":1},{"ts":1789873200000,"open":"2573.19","high":"2576","low":"2563","close":"2575.89","volume":"489423.73","vol_ccy":"48942.373","vol_ccy_quote":"125788459.16454","confirm":1},{"ts":1789873500000,"open":"2575.89","high":"2585","low":"2575.71","close":"2579.77","volume":"301186.06","vol_ccy":"30118.606","vol_ccy_quote":"77761789.71903","confirm":1},{"ts":1789873800000,"open":"2579.77","high":"2583.46","low":"2574","close":"2574.01","volume":"157108.26","vol_ccy":"15710.826","vol_ccy_quote":"40514972.09192","confirm":1},{"ts":1789874100000,"open":"2574.01","high":"2584.37","low":"2568.48","close":"2584.18","volume":"232937.68","vol_ccy":"23293.768","vol_ccy_quote":"60012250.53628","confirm":1},{"ts":1789874400000,"open":"2584.18","high":"2590.18","low":"2584","close":"2588.25","volume":"194353.78","vol_ccy":"19435.378","vol_ccy_quote":"50283420.705","confirm":1},{"ts":1789874700000,"open":"2588.25","high":"2588.29","low":"2583.08","close":"2583.93","volume":"66817.61","vol_ccy":"6681.761","vol_ccy_quote":"17272146.18806","confirm":1},{"ts":1789875000000,"open":"2583.94","high":"2588","low":"2583.5","close":"2585.25","volume":"56667.68","vol_ccy":"5666.768","vol_ccy_quote":"14656307.75581","confirm":1},{"ts":1789875300000,"open":"2585.25","high":"2585.38","low":"2577.61","close":"2577.71","volume":"93116.72","vol_ccy":"9311.672","vol_ccy_quote":"24040368.92022","confirm":1},{"ts":1789875600000,"open":"2577.71","high":"2581.46","low":"2577.62","close":"2580.53","volume":"99677.07","vol_ccy":"9967.707","vol_ccy_quote":"25712718.62698","confirm":1},{"ts":1789875900000,"open":"2580.53","high":"2584.72","low":"2578.5","close":"2584.26","volume":"67582.39","vol_ccy":"6758.239","vol_ccy_quote":"17448122.55864","confirm":1},{"ts":1789876200000,"open":"2584.27","high":"2587.39","low":"2582.99","close":"2587.12","volume":"75394.79","vol_ccy":"7539.479","vol_ccy_quote":"19494212.37574","confirm":1},{"ts":1789876500000,"open":"2587.12","high":"2587.23","low":"2585.26","close":"2586.93","volume":"40118.6","vol_ccy":"4011.86","vol_ccy_quote":"10376513.5191","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.1","low":"2582.5","close":"2587.09","volume":"76490.14","vol_ccy":"7649.014","vol_ccy_quote":"19771620.48333","confirm":1},{"ts":1789877100000,"open":"2587.09","high":"2587.1","low":"2582.48","close":"2584.96","volume":"34650.03","vol_ccy":"3465.003","vol_ccy_quote":"8954601.65479","confirm":1},{"ts":1789877400000,"open":"2584.97","high":"2585","low":"2580","close":"2584.43","volume":"39069.42","vol_ccy":"3906.942","vol_ccy_quote":"10088377.57705","confirm":1},{"ts":1789877700000,"open":"2584.43","high":"2587.3","low":"2581.16","close":"2581.72","volume":"52108.49","vol_ccy":"5210.849","vol_ccy_quote":"13467481.61419","confirm":1},{"ts":1789878000000,"open":"2581.72","high":"2583.89","low":"2578.38","close":"2582.77","volume":"71531.18","vol_ccy":"7153.118","vol_ccy_quote":"18461199.16083","confirm":1},{"ts":1789878300000,"open":"2582.77","high":"2585.5","low":"2582.02","close":"2582.98","volume":"44924.07","vol_ccy":"4492.407","vol_ccy_quote":"11609283.84799","confirm":1},{"ts":1789878600000,"open":"2582.98","high":"2584.54","low":"2582.05","close":"2583.29","volume":"22613.09","vol_ccy":"2261.309","vol_ccy_quote":"5841629.76894","confirm":1},{"ts":1789878900000,"open":"2583.28","high":"2585.29","low":"2581.07","close":"2585","volume":"43735.51","vol_ccy":"4373.551","vol_ccy_quote":"11297663.29247","confirm":1},{"ts":1789879200000,"open":"2585","high":"2585","low":"2580","close":"2580.01","volume":"47579.98","vol_ccy":"4757.998","vol_ccy_quote":"12285733.318","confirm":1},{"ts":1789879500000,"open":"2580.01","high":"2580.5","low":"2575.41","close":"2578.33","volume":"137508.67","vol_ccy":"13750.867","vol_ccy_quote":"35453062.09535","confirm":1},{"ts":1789879800000,"open":"2578.33","high":"2580.83","low":"2577","close":"2580.53","volume":"35777.71","vol_ccy":"3577.771","vol_ccy_quote":"9225597.96047","confirm":1},{"ts":1789880100000,"open":"2580.52","high":"2581.08","low":"2578.28","close":"2579.04","volume":"43127.63","vol_ccy":"4312.763","vol_ccy_quote":"11127125.06673","confirm":1},{"ts":1789880400000,"open":"2579.03","high":"2579.74","low":"2576.25","close":"2578.92","volume":"41149.58","vol_ccy":"4114.958","vol_ccy_quote":"10609393.40288","confirm":1},{"ts":1789880700000,"open":"2578.91","high":"2580","low":"2577.5","close":"2578.82","volume":"23959.41","vol_ccy":"2395.941","vol_ccy_quote":"6178754.43373","confirm":1},{"ts":1789881000000,"open":"2578.82","high":"2584.61","low":"2577.93","close":"2582.71","volume":"74262.85","vol_ccy":"7426.285","vol_ccy_quote":"19174433.82285","confirm":1},{"ts":1789881300000,"open":"2582.71","high":"2582.92","low":"2577.51","close":"2577.72","volume":"39446.73","vol_ccy":"3944.673","vol_ccy_quote":"10173750.63886","confirm":1},{"ts":1789881600000,"open":"2577.71","high":"2578.99","low":"2574.01","close":"2574.27","volume":"84764.7","vol_ccy":"8476.47","vol_ccy_quote":"21835771.83555","confirm":1},{"ts":1789881900000,"open":"2574.28","high":"2578","low":"2574.02","close":"2577.56","volume":"88569.31","vol_ccy":"8856.931","vol_ccy_quote":"22818122.05378","confirm":1},{"ts":1789882200000,"open":"2577.56","high":"2581.82","low":"2577.15","close":"2580","volume":"51638.48","vol_ccy":"5163.848","vol_ccy_quote":"13322837.88003","confirm":1},{"ts":1789882500000,"open":"2580","high":"2580.01","low":"2571.69","close":"2575.16","volume":"139488.54","vol_ccy":"13948.854","vol_ccy_quote":"35911877.62079","confirm":1},{"ts":1789882800000,"open":"2575.17","high":"2575.93","low":"2574.5","close":"2575.39","volume":"23863.8","vol_ccy":"2386.38","vol_ccy_quote":"6144928.87192","confirm":1},{"ts":1789883100000,"open":"2575.4","high":"2578.61","low":"2574.38","close":"2578.37","volume":"31432.04","vol_ccy":"3143.204","vol_ccy_quote":"8100518.1505","confirm":1},{"ts":1789883400000,"open":"2578.37","high":"2578.89","low":"2575.59","close":"2575.6","volume":"23334.26","vol_ccy":"2333.426","vol_ccy_quote":"6013641.07489","confirm":1},{"ts":1789883700000,"open":"2575.6","high":"2578.77","low":"2575.04","close":"2577.18","volume":"37801.97","vol_ccy":"3780.197","vol_ccy_quote":"9742278.25543","confirm":1},{"ts":1789884000000,"open":"2577.17","high":"2578.73","low":"2575.01","close":"2575.11","volume":"43777.75","vol_ccy":"4377.775","vol_ccy_quote":"11280332.03937","confirm":1},{"ts":1789884300000,"open":"2575.1","high":"2578","low":"2573.61","close":"2576.59","volume":"61524.45","vol_ccy":"6152.445","vol_ccy_quote":"15845939.46763","confirm":1},{"ts":1789884600000,"open":"2576.59","high":"2578.35","low":"2573.43","close":"2578.35","volume":"64640.49","vol_ccy":"6464.049","vol_ccy_quote":"16651310.48845","confirm":1},{"ts":1789884900000,"open":"2578.36","high":"2584.2","low":"2577.82","close":"2582","volume":"139134.6","vol_ccy":"13913.46","vol_ccy_quote":"35913973.98962","confirm":1},{"ts":1789885200000,"open":"2581.99","high":"2582","low":"2578.21","close":"2580","volume":"42518.81","vol_ccy":"4251.881","vol_ccy_quote":"10966631.98796","confirm":1},{"ts":1789885500000,"open":"2579.99","high":"2581.23","low":"2578.69","close":"2579.05","volume":"43745.24","vol_ccy":"4374.524","vol_ccy_quote":"11285607.36465","confirm":1},{"ts":1789885800000,"open":"2579.05","high":"2579.94","low":"2577.12","close":"2578.5","volume":"38056.18","vol_ccy":"3805.618","vol_ccy_quote":"9812992.10741","confirm":1},{"ts":1789886100000,"open":"2578.51","high":"2578.51","low":"2574.8","close":"2574.8","volume":"76153.84","vol_ccy":"7615.384","vol_ccy_quote":"19627834.21493","confirm":1},{"ts":1789886400000,"open":"2574.79","high":"2574.94","low":"2568.18","close":"2573.12","volume":"169367.3","vol_ccy":"16936.73","vol_ccy_quote":"43547161.5769","confirm":1},{"ts":1789886700000,"open":"2573.13","high":"2575.2","low":"2570","close":"2573.41","volume":"68605.44","vol_ccy":"6860.544","vol_ccy_quote":"17650056.08056","confirm":1},{"ts":1789887000000,"open":"2573.41","high":"2574.25","low":"2572.1","close":"2572.55","volume":"23317.19","vol_ccy":"2331.719","vol_ccy_quote":"5999697.40038","confirm":1},{"ts":1789887300000,"open":"2572.55","high":"2575.14","low":"2570.19","close":"2573.12","volume":"68456.84","vol_ccy":"6845.684","vol_ccy_quote":"17615123.38783","confirm":1},{"ts":1789887600000,"open":"2573.12","high":"2574.98","low":"2572.18","close":"2572.18","volume":"45910.17","vol_ccy":"4591.017","vol_ccy_quote":"11816157.89154","confirm":1},{"ts":1789887900000,"open":"2572.17","high":"2575","low":"2571","close":"2573.34","volume":"47256.27","vol_ccy":"4725.627","vol_ccy_quote":"12160597.20859","confirm":1},{"ts":1789888200000,"open":"2573.33","high":"2575.3","low":"2572.74","close":"2573.89","volume":"35632.86","vol_ccy":"3563.286","vol_ccy_quote":"9173231.67152","confirm":1},{"ts":1789888500000,"open":"2573.88","high":"2574.05","low":"2571","close":"2571.48","volume":"54359.59","vol_ccy":"5435.959","vol_ccy_quote":"13984733.07549","confirm":1},{"ts":1789888800000,"open":"2571.49","high":"2574.38","low":"2570.01","close":"2574.25","volume":"39950.52","vol_ccy":"3995.052","vol_ccy_quote":"10274910.34799","confirm":1},{"ts":1789889100000,"open":"2574.26","high":"2576.5","low":"2574","close":"2575.7","volume":"47306.22","vol_ccy":"4730.622","vol_ccy_quote":"12183882.99299","confirm":1},{"ts":1789889400000,"open":"2575.71","high":"2576.3","low":"2574.48","close":"2574.65","volume":"27964.03","vol_ccy":"2796.403","vol_ccy_quote":"7202890.10244","confirm":1},{"ts":1789889700000,"open":"2574.66","high":"2574.9","low":"2570.5","close":"2572.36","volume":"74598.54","vol_ccy":"7459.854","vol_ccy_quote":"19185860.66655","confirm":1},{"ts":1789890000000,"open":"2572.35","high":"2574.92","low":"2571.88","close":"2573.91","volume":"18119.32","vol_ccy":"1811.932","vol_ccy_quote":"4662434.43394","confirm":1},{"ts":1789890300000,"open":"2573.9","high":"2575.83","low":"2573.53","close":"2574.6","volume":"26857.73","vol_ccy":"2685.773","vol_ccy_quote":"6915640.58229","confirm":1},{"ts":1789890600000,"open":"2574.59","high":"2577.27","low":"2574.14","close":"2575.88","volume":"43011.93","vol_ccy":"4301.193","vol_ccy_quote":"11080117.76142","confirm":1},{"ts":1789890900000,"open":"2575.89","high":"2577","low":"2575.15","close":"2575.41","volume":"20828.22","vol_ccy":"2082.822","vol_ccy_quote":"5365746.5121","confirm":1},{"ts":1789891200000,"open":"2575.41","high":"2582.78","low":"2574.3","close":"2581.43","volume":"101733.98","vol_ccy":"10173.398","vol_ccy_quote":"26241831.234","confirm":1},{"ts":1789891500000,"open":"2581.43","high":"2581.43","low":"2577.17","close":"2580.16","volume":"60310.31","vol_ccy":"6031.031","vol_ccy_quote":"15554619.5349","confirm":1},{"ts":1789891800000,"open":"2580.15","high":"2580.87","low":"2578.3","close":"2578.94","volume":"19161.37","vol_ccy":"1916.137","vol_ccy_quote":"4942376.4013","confirm":1},{"ts":1789892100000,"open":"2578.94","high":"2579.75","low":"2577.61","close":"2578.13","volume":"84133.02","vol_ccy":"8413.302","vol_ccy_quote":"21697917.47321","confirm":1},{"ts":1789892400000,"open":"2578.14","high":"2578.14","low":"2575.7","close":"2576.01","volume":"24028.11","vol_ccy":"2402.811","vol_ccy_quote":"6190754.34028","confirm":1},{"ts":1789892700000,"open":"2576","high":"2577","low":"2575.65","close":"2576.85","volume":"14820.37","vol_ccy":"1482.037","vol_ccy_quote":"3818098.26684","confirm":1},{"ts":1789893000000,"open":"2576.86","high":"2578.28","low":"2576.1","close":"2576.11","volume":"21261.7","vol_ccy":"2126.17","vol_ccy_quote":"5478669.56461","confirm":1},{"ts":1789893300000,"open":"2576.1","high":"2577.24","low":"2575.43","close":"2575.56","volume":"20950.42","vol_ccy":"2095.042","vol_ccy_quote":"5396852.94614","confirm":1},{"ts":1789893600000,"open":"2575.56","high":"2575.56","low":"2571.46","close":"2572.69","volume":"72435.76","vol_ccy":"7243.576","vol_ccy_quote":"18636812.74792","confirm":1},{"ts":1789893900000,"open":"2572.7","high":"2574.61","low":"2570.33","close":"2571.86","volume":"61274.88","vol_ccy":"6127.488","vol_ccy_quote":"15760525.16101","confirm":1},{"ts":1789894200000,"open":"2571.86","high":"2574.13","low":"2568.26","close":"2573","volume":"86569.63","vol_ccy":"8656.963","vol_ccy_quote":"22252618.99573","confirm":1},{"ts":1789894500000,"open":"2573.06","high":"2573.97","low":"2572.44","close":"2573.6","volume":"22177.96","vol_ccy":"2217.796","vol_ccy_quote":"5706604.89499","confirm":1},{"ts":1789894800000,"open":"2573.6","high":"2575.85","low":"2573.24","close":"2575.5","volume":"91825.74","vol_ccy":"9182.574","vol_ccy_quote":"23647502.31961","confirm":1},{"ts":1789895100000,"open":"2575.51","high":"2576.66","low":"2574.38","close":"2575.5","volume":"35571.08","vol_ccy":"3557.108","vol_ccy_quote":"9161877.47218","confirm":1},{"ts":1789895400000,"open":"2575.5","high":"2576.2","low":"2575","close":"2575.51","volume":"10691.47","vol_ccy":"1069.147","vol_ccy_quote":"2753605.25475","confirm":1},{"ts":1789895700000,"open":"2575.51","high":"2576.4","low":"2575.06","close":"2576.2","volume":"15414.91","vol_ccy":"1541.491","vol_ccy_quote":"3970573.38968","confirm":1},{"ts":1789896000000,"open":"2576.2","high":"2579.69","low":"2575.89","close":"2577.97","volume":"62967.33","vol_ccy":"6296.733","vol_ccy_quote":"16234304.22006","confirm":1},{"ts":1789896300000,"open":"2577.98","high":"2579.74","low":"2577.97","close":"2578.26","volume":"33816.05","vol_ccy":"3381.605","vol_ccy_quote":"8720374.996","confirm":1},{"ts":1789896600000,"open":"2578.25","high":"2580.75","low":"2578.25","close":"2580.7","volume":"63004.77","vol_ccy":"6300.477","vol_ccy_quote":"16253521.2323","confirm":1},{"ts":1789896900000,"open":"2580.71","high":"2583.21","low":"2580.11","close":"2583.21","volume":"140128.69","vol_ccy":"14012.869","vol_ccy_quote":"36169555.38047","confirm":1},{"ts":1789897200000,"open":"2583.2","high":"2586.2","low":"2580.9","close":"2584.89","volume":"156752.26","vol_ccy":"15675.226","vol_ccy_quote":"40509946.44761","confirm":1},{"ts":1789897500000,"open":"2584.9","high":"2584.9","low":"2581.46","close":"2581.69","volume":"36536.16","vol_ccy":"3653.616","vol_ccy_quote":"9435989.71194","confirm":1},{"ts":1789897800000,"open":"2581.68","high":"2581.89","low":"2580.08","close":"2580.09","volume":"22065.86","vol_ccy":"2206.586","vol_ccy_quote":"5695428.17253","confirm":1},{"ts":1789898100000,"open":"2580.08","high":"2581","low":"2578.27","close":"2578.47","volume":"28582.49","vol_ccy":"2858.249","vol_ccy_quote":"7372572.04806","confirm":1},{"ts":1789898400000,"open":"2578.47","high":"2580.19","low":"2578.47","close":"2578.77","volume":"23881.33","vol_ccy":"2388.133","vol_ccy_quote":"6159983.93193","confirm":1},{"ts":1789898700000,"open":"2578.78","high":"2578.96","low":"2570.92","close":"2573.83","volume":"105539.69","vol_ccy":"10553.969","vol_ccy_quote":"27166590.40509","confirm":1},{"ts":1789899000000,"open":"2573.83","high":"2575.58","low":"2571.12","close":"2575.58","volume":"89165.58","vol_ccy":"8916.558","vol_ccy_quote":"22939119.09768","confirm":1},{"ts":1789899300000,"open":"2575.58","high":"2578.98","low":"2574.31","close":"2574.31","volume":"116125.2","vol_ccy":"11612.52","vol_ccy_quote":"29933884.11915","confirm":1},{"ts":1789899600000,"open":"2574.31","high":"2575.08","low":"2573.26","close":"2573.75","volume":"24884.88","vol_ccy":"2488.488","vol_ccy_quote":"6406032.52396","confirm":1},{"ts":1789899900000,"open":"2573.74","high":"2575","low":"2573.65","close":"2574.86","volume":"10976.37","vol_ccy":"1097.637","vol_ccy_quote":"2825478.44832","confirm":1},{"ts":1789900200000,"open":"2574.87","high":"2577.6","low":"2574.39","close":"2574.71","volume":"32155.48","vol_ccy":"3215.548","vol_ccy_quote":"8282218.70644","confirm":1},{"ts":1789900500000,"open":"2574.7","high":"2575.18","low":"2573.07","close":"2573.07","volume":"13412.51","vol_ccy":"1341.251","vol_ccy_quote":"3451983.132","confirm":1},{"ts":1789900800000,"open":"2573.07","high":"2573.61","low":"2571.7","close":"2573.61","volume":"32160.9","vol_ccy":"3216.09","vol_ccy_quote":"8273207.88792","confirm":1},{"ts":1789901100000,"open":"2573.61","high":"2573.82","low":"2572.4","close":"2573.43","volume":"11080.05","vol_ccy":"1108.005","vol_ccy_quote":"2851022.63576","confirm":1},{"ts":1789901400000,"open":"2573.42","high":"2575.33","low":"2573.03","close":"2574.16","volume":"20178.95","vol_ccy":"2017.895","vol_ccy_quote":"5194822.49732","confirm":1},{"ts":1789901700000,"open":"2574.15","high":"2574.51","low":"2569.38","close":"2570.3","volume":"79558.31","vol_ccy":"7955.831","vol_ccy_quote":"20454672.06455","confirm":1},{"ts":1789902000000,"open":"2570.29","high":"2572.13","low":"2565.82","close":"2569.68","volume":"143602.34","vol_ccy":"14360.234","vol_ccy_quote":"36888163.18818","confirm":1},{"ts":1789902300000,"open":"2569.69","high":"2574.64","low":"2569.11","close":"2570.39","volume":"80678.18","vol_ccy":"8067.818","vol_ccy_quote":"20753990.34407","confirm":1},{"ts":1789902600000,"open":"2570.39","high":"2572.13","low":"2570.04","close":"2571.02","volume":"17920.72","vol_ccy":"1792.072","vol_ccy_quote":"4607024.52248","confirm":1},{"ts":1789902900000,"open":"2571.02","high":"2571.36","low":"2567.79","close":"2570.75","volume":"75887.38","vol_ccy":"7588.738","vol_ccy_quote":"19499050.68433","confirm":1},{"ts":1789903200000,"open":"2570.75","high":"2572.29","low":"2569.56","close":"2571.51","volume":"36770.84","vol_ccy":"3677.084","vol_ccy_quote":"9452827.86681","confirm":1},{"ts":1789903500000,"open":"2571.51","high":"2572.19","low":"2570.84","close":"2572.19","volume":"16686.99","vol_ccy":"1668.699","vol_ccy_quote":"4291121.74407","confirm":1},{"ts":1789903800000,"open":"2572.19","high":"2577.55","low":"2572.19","close":"2574.27","volume":"75121.15","vol_ccy":"7512.115","vol_ccy_quote":"19347773.00159","confirm":1},{"ts":1789904100000,"open":"2574.26","high":"2575.47","low":"2571.9","close":"2573.41","volume":"36557.69","vol_ccy":"3655.769","vol_ccy_quote":"9408454.80238","confirm":1},{"ts":1789904400000,"open":"2573.41","high":"2575.17","low":"2573.37","close":"2574.82","volume":"16293.02","vol_ccy":"1629.302","vol_ccy_quote":"4194500.87031","confirm":1},{"ts":1789904700000,"open":"2574.81","high":"2576.85","low":"2573.84","close":"2576.6","volume":"22369.82","vol_ccy":"2236.982","vol_ccy_quote":"5762475.73546","confirm":1},{"ts":1789905000000,"open":"2576.6","high":"2579.85","low":"2576.08","close":"2579.58","volume":"58219.03","vol_ccy":"5821.903","vol_ccy_quote":"15009893.27539","confirm":1},{"ts":1789905300000,"open":"2579.58","high":"2579.58","low":"2577.06","close":"2577.93","volume":"29641.85","vol_ccy":"2964.185","vol_ccy_quote":"7641838.20519","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2579.5","low":"2574.44","close":"2578","volume":"54221.84","vol_ccy":"5422.184","vol_ccy_quote":"13970325.74568","confirm":1},{"ts":1789905900000,"open":"2578.01","high":"2580.75","low":"2578","close":"2579.22","volume":"44694.21","vol_ccy":"4469.421","vol_ccy_quote":"11529355.2649","confirm":1},{"ts":1789906200000,"open":"2579.23","high":"2582","low":"2578.7","close":"2579.66","volume":"76132.76","vol_ccy":"7613.276","vol_ccy_quote":"19645505.51873","confirm":1},{"ts":1789906500000,"open":"2579.66","high":"2579.99","low":"2575.22","close":"2575.23","volume":"29608.4","vol_ccy":"2960.84","vol_ccy_quote":"7631215.90595","confirm":1},{"ts":1789906800000,"open":"2575.23","high":"2576.36","low":"2574.13","close":"2574.39","volume":"32277.53","vol_ccy":"3227.753","vol_ccy_quote":"8312986.21996","confirm":1},{"ts":1789907100000,"open":"2574.38","high":"2576","low":"2573.61","close":"2573.99","volume":"19601.81","vol_ccy":"1960.181","vol_ccy_quote":"5046250.33446","confirm":1},{"ts":1789907400000,"open":"2573.99","high":"2574","low":"2570.68","close":"2573.02","volume":"41331.57","vol_ccy":"4133.157","vol_ccy_quote":"10632014.63845","confirm":1},{"ts":1789907700000,"open":"2573.01","high":"2575.15","low":"2572.22","close":"2574.56","volume":"15654.52","vol_ccy":"1565.452","vol_ccy_quote":"4029077.92249","confirm":1},{"ts":1789908000000,"open":"2574.55","high":"2575.25","low":"2572.96","close":"2574.07","volume":"10536.48","vol_ccy":"1053.648","vol_ccy_quote":"2712367.94164","confirm":1},{"ts":1789908300000,"open":"2574.07","high":"2576.71","low":"2573.66","close":"2576.71","volume":"14401.5","vol_ccy":"1440.15","vol_ccy_quote":"3708620.90277","confirm":1},{"ts":1789908600000,"open":"2576.71","high":"2579","low":"2575.52","close":"2578.63","volume":"74653.68","vol_ccy":"7465.368","vol_ccy_quote":"19240200.82239","confirm":1},{"ts":1789908900000,"open":"2578.62","high":"2579.48","low":"2575.63","close":"2579.02","volume":"88253.16","vol_ccy":"8825.316","vol_ccy_quote":"22746390.42118","confirm":1},{"ts":1789909200000,"open":"2579.02","high":"2582.49","low":"2578.78","close":"2582.17","volume":"81659.21","vol_ccy":"8165.921","vol_ccy_quote":"21071685.92955","confirm":1},{"ts":1789909500000,"open":"2582.16","high":"2585.26","low":"2581.41","close":"2581.93","volume":"138279.38","vol_ccy":"13827.938","vol_ccy_quote":"35721082.13862","confirm":1},{"ts":1789909800000,"open":"2581.94","high":"2581.94","low":"2580.01","close":"2580.16","volume":"87658.98","vol_ccy":"8765.898","vol_ccy_quote":"22622986.01704","confirm":1},{"ts":1789910100000,"open":"2580.16","high":"2580.47","low":"2577.79","close":"2579.18","volume":"38421.71","vol_ccy":"3842.171","vol_ccy_quote":"9909131.31753","confirm":1},{"ts":1789910400000,"open":"2579.18","high":"2580.52","low":"2577.13","close":"2579.25","volume":"32744.42","vol_ccy":"3274.442","vol_ccy_quote":"8444494.92487","confirm":1},{"ts":1789910700000,"open":"2579.25","high":"2581.81","low":"2579.17","close":"2579.35","volume":"27883.74","vol_ccy":"2788.374","vol_ccy_quote":"7195343.40805","confirm":1},{"ts":1789911000000,"open":"2579.36","high":"2580.1","low":"2575.28","close":"2575.67","volume":"36537.89","vol_ccy":"3653.789","vol_ccy_quote":"9418762.437","confirm":1},{"ts":1789911300000,"open":"2575.67","high":"2577.27","low":"2575.45","close":"2576.5","volume":"20512.99","vol_ccy":"2051.299","vol_ccy_quote":"5284580.87596","confirm":1},{"ts":1789911600000,"open":"2576.5","high":"2578.79","low":"2575.64","close":"2578.78","volume":"27498.96","vol_ccy":"2749.896","vol_ccy_quote":"7088242.96033","confirm":1},{"ts":1789911900000,"open":"2578.79","high":"2579","low":"2577.11","close":"2578.33","volume":"34164.35","vol_ccy":"3416.435","vol_ccy_quote":"8808058.71706","confirm":1},{"ts":1789912200000,"open":"2578.33","high":"2580.23","low":"2577.51","close":"2579.27","volume":"38127.08","vol_ccy":"3812.708","vol_ccy_quote":"9833556.39656","confirm":1},{"ts":1789912500000,"open":"2579.27","high":"2580","low":"2578.5","close":"2579.42","volume":"15450.52","vol_ccy":"1545.052","vol_ccy_quote":"3985212.62901","confirm":1},{"ts":1789912800000,"open":"2579.41","high":"2588.67","low":"2579.41","close":"2584.58","volume":"185915.36","vol_ccy":"18591.536","vol_ccy_quote":"48061374.44844","confirm":1},{"ts":1789913100000,"open":"2584.58","high":"2586.11","low":"2582.49","close":"2582.49","volume":"60554.22","vol_ccy":"6055.422","vol_ccy_quote":"15648748.86622","confirm":1},{"ts":1789913400000,"open":"2582.49","high":"2582.5","low":"2578.6","close":"2579.25","volume":"41456.75","vol_ccy":"4145.675","vol_ccy_quote":"10698332.74586","confirm":1},{"ts":1789913700000,"open":"2579.25","high":"2579.25","low":"2574","close":"2574.94","volume":"150325.99","vol_ccy":"15032.599","vol_ccy_quote":"38728621.71323","confirm":1},{"ts":1789914000000,"open":"2574.94","high":"2578.54","low":"2573","close":"2577.61","volume":"95507.82","vol_ccy":"9550.782","vol_ccy_quote":"24599525.60581","confirm":1},{"ts":1789914300000,"open":"2577.61","high":"2579.2","low":"2575.28","close":"2576.01","volume":"22811.25","vol_ccy":"2281.125","vol_ccy_quote":"5878625.64269","confirm":1},{"ts":1789914600000,"open":"2576","high":"2581.8","low":"2574.73","close":"2579.17","volume":"93340.17","vol_ccy":"9334.017","vol_ccy_quote":"24076010.03397","confirm":1},{"ts":1789914900000,"open":"2579.16","high":"2582.5","low":"2578.25","close":"2581.04","volume":"27587.09","vol_ccy":"2758.709","vol_ccy_quote":"7119808.39164","confirm":1},{"ts":1789915200000,"open":"2581.04","high":"2581.97","low":"2579.73","close":"2580.24","volume":"18622.07","vol_ccy":"1862.207","vol_ccy_quote":"4806525.59914","confirm":1},{"ts":1789915500000,"open":"2580.23","high":"2582.45","low":"2579.07","close":"2581.61","volume":"27054.92","vol_ccy":"2705.492","vol_ccy_quote":"6983089.70974","confirm":1},{"ts":1789915800000,"open":"2581.62","high":"2585.22","low":"2581.48","close":"2584.33","volume":"43567.99","vol_ccy":"4356.799","vol_ccy_quote":"11255948.83166","confirm":1},{"ts":1789916100000,"open":"2584.33","high":"2587.13","low":"2583.65","close":"2584.49","volume":"56116.04","vol_ccy":"5611.604","vol_ccy_quote":"14508568.41121","confirm":1},{"ts":1789916400000,"open":"2584.48","high":"2607.9","low":"2584.48","close":"2597.76","volume":"680766.19","vol_ccy":"68076.619","vol_ccy_quote":"176868524.48614","confirm":1},{"ts":1789916700000,"open":"2597.75","high":"2604.64","low":"2596.11","close":"2599.42","volume":"296082.75","vol_ccy":"29608.275","vol_ccy_quote":"76993248.25342","confirm":1},{"ts":1789917000000,"open":"2599.42","high":"2599.42","low":"2594.59","close":"2595.64","volume":"113366.09","vol_ccy":"11336.609","vol_ccy_quote":"29435689.23342","confirm":1},{"ts":1789917300000,"open":"2595.64","high":"2605","low":"2595.63","close":"2598.22","volume":"203490.81","vol_ccy":"20349.081","vol_ccy_quote":"52945543.15399","confirm":1},{"ts":1789917600000,"open":"2598.21","high":"2599.97","low":"2596.36","close":"2597.8","volume":"84166.97","vol_ccy":"8416.697","vol_ccy_quote":"21867437.79986","confirm":1},{"ts":1789917900000,"open":"2597.81","high":"2597.81","low":"2591.71","close":"2591.71","volume":"96537.62","vol_ccy":"9653.762","vol_ccy_quote":"25045098.56477","confirm":1},{"ts":1789918200000,"open":"2591.71","high":"2598","low":"2591.71","close":"2596.44","volume":"76370.67","vol_ccy":"7637.067","vol_ccy_quote":"19820273.70169","confirm":1},{"ts":1789918500000,"open":"2596.44","high":"2604.29","low":"2595.95","close":"2604.29","volume":"116599.81","vol_ccy":"11659.981","vol_ccy_quote":"30325988.00615","confirm":1},{"ts":1789918800000,"open":"2604.28","high":"2605.75","low":"2600.64","close":"2602.14","volume":"104798.54","vol_ccy":"10479.854","vol_ccy_quote":"27284546.6314","confirm":1},{"ts":1789919100000,"open":"2602.14","high":"2606.55","low":"2601.81","close":"2606.5","volume":"68803.07","vol_ccy":"6880.307","vol_ccy_quote":"17918717.84499","confirm":1},{"ts":1789919400000,"open":"2606.5","high":"2609.99","low":"2604.29","close":"2608.75","volume":"122882.83","vol_ccy":"12288.283","vol_ccy_quote":"32037062.88511","confirm":1},{"ts":1789919700000,"open":"2608.75","high":"2615","low":"2608.1","close":"2611.67","volume":"248002.24","vol_ccy":"24800.224","vol_ccy_quote":"64767386.98019","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2613.22","low":"2605.01","close":"2607.72","volume":"218025.58","vol_ccy":"21802.558","vol_ccy_quote":"56869900.70163","confirm":1},{"ts":1789920300000,"open":"2607.72","high":"2624.31","low":"2605.55","close":"2618.39","volume":"364434.03","vol_ccy":"36443.403","vol_ccy_quote":"95388258.98977","confirm":1},{"ts":1789920600000,"open":"2618.39","high":"2627.79","low":"2616.87","close":"2621.88","volume":"346731.2","vol_ccy":"34673.12","vol_ccy_quote":"90934820.5353","confirm":1},{"ts":1789920900000,"open":"2621.89","high":"2626.29","low":"2619.52","close":"2619.61","volume":"143773.48","vol_ccy":"14377.348","vol_ccy_quote":"37698273.01971","confirm":1},{"ts":1789921200000,"open":"2619.62","high":"2620.38","low":"2614.16","close":"2618.65","volume":"151874.49","vol_ccy":"15187.449","vol_ccy_quote":"39741845.17859","confirm":1},{"ts":1789921500000,"open":"2618.65","high":"2623","low":"2615.55","close":"2618.19","volume":"84424.82","vol_ccy":"8442.482","vol_ccy_quote":"22112748.43559","confirm":1},{"ts":1789921800000,"open":"2618.18","high":"2631.21","low":"2618","close":"2626.49","volume":"224551.33","vol_ccy":"22455.133","vol_ccy_quote":"58978885.33179","confirm":1},{"ts":1789922100000,"open":"2626.49","high":"2641.23","low":"2624.67","close":"2636.99","volume":"423612.44","vol_ccy":"42361.244","vol_ccy_quote":"111600515.98804","confirm":1},{"ts":1789922400000,"open":"2637","high":"2647.7","low":"2634.4","close":"2640.82","volume":"317349.77","vol_ccy":"31734.977","vol_ccy_quote":"83858148.93907","confirm":1},{"ts":1789922700000,"open":"2640.82","high":"2643","low":"2630.51","close":"2633.89","volume":"229610.67","vol_ccy":"22961.067","vol_ccy_quote":"60537032.95146","confirm":1},{"ts":1789923000000,"open":"2633.89","high":"2637.64","low":"2631.19","close":"2636.64","volume":"194468.27","vol_ccy":"19446.827","vol_ccy_quote":"51230614.41523","confirm":1},{"ts":1789923300000,"open":"2636.63","high":"2639.52","low":"2635","close":"2638.71","volume":"72047.48","vol_ccy":"7204.748","vol_ccy_quote":"19005532.11376","confirm":1},{"ts":1789923600000,"open":"2638.71","high":"2645.45","low":"2633","close":"2645.45","volume":"167116.2","vol_ccy":"16711.62","vol_ccy_quote":"44100219.15748","confirm":1},{"ts":1789923900000,"open":"2645.45","high":"2649","low":"2636","close":"2636.01","volume":"213293.15","vol_ccy":"21329.315","vol_ccy_quote":"56387734.07535","confirm":1},{"ts":1789924200000,"open":"2636","high":"2640","low":"2632.3","close":"2635.46","volume":"90102.21","vol_ccy":"9010.221","vol_ccy_quote":"23748323.31033","confirm":1},{"ts":1789924500000,"open":"2635.47","high":"2638.73","low":"2633.12","close":"2633.64","volume":"60189.37","vol_ccy":"6018.937","vol_ccy_quote":"15864633.17164","confirm":1},{"ts":1789924800000,"open":"2633.64","high":"2636.67","low":"2623.13","close":"2628.72","volume":"185085.7","vol_ccy":"18508.57","vol_ccy_quote":"48662332.9512","confirm":1},{"ts":1789925100000,"open":"2628.72","high":"2631.26","low":"2616","close":"2620.58","volume":"278400.37","vol_ccy":"27840.037","vol_ccy_quote":"73017701.19267","confirm":1},{"ts":1789925400000,"open":"2620.58","high":"2626.41","low":"2620.21","close":"2624.44","volume":"104645.29","vol_ccy":"10464.529","vol_ccy_quote":"27453147.38505","confirm":1},{"ts":1789925700000,"open":"2624.43","high":"2638.92","low":"2623.61","close":"2634.06","volume":"211429.92","vol_ccy":"21142.992","vol_ccy_quote":"55637483.93806","confirm":1},{"ts":1789926000000,"open":"2634.07","high":"2634.58","low":"2631.08","close":"2634.53","volume":"44593.97","vol_ccy":"4459.397","vol_ccy_quote":"11740327.29947","confirm":1},{"ts":1789926300000,"open":"2634.54","high":"2636.52","low":"2629.65","close":"2629.95","volume":"58608.58","vol_ccy":"5860.858","vol_ccy_quote":"15431196.26053","confirm":1},{"ts":1789926600000,"open":"2629.95","high":"2631.72","low":"2623.44","close":"2623.64","volume":"73321.41","vol_ccy":"7332.141","vol_ccy_quote":"19265464.96574","confirm":1},{"ts":1789926900000,"open":"2623.64","high":"2625.95","low":"2620.86","close":"2625.1","volume":"68973.27","vol_ccy":"6897.327","vol_ccy_quote":"18097305.10706","confirm":1},{"ts":1789927200000,"open":"2625.1","high":"2627.8","low":"2623.71","close":"2624.92","volume":"46534.61","vol_ccy":"4653.461","vol_ccy_quote":"12219864.53583","confirm":1},{"ts":1789927500000,"open":"2624.93","high":"2627.7","low":"2620.42","close":"2626.88","volume":"65143.43","vol_ccy":"6514.343","vol_ccy_quote":"17093039.49165","confirm":1},{"ts":1789927800000,"open":"2626.88","high":"2627.83","low":"2624","close":"2624.6","volume":"27812.35","vol_ccy":"2781.235","vol_ccy_quote":"7304335.24074","confirm":1},{"ts":1789928100000,"open":"2624.6","high":"2634.18","low":"2623.94","close":"2633.01","volume":"91260.03","vol_ccy":"9126.003","vol_ccy_quote":"24007932.02396","confirm":1},{"ts":1789928400000,"open":"2633.01","high":"2634","low":"2630.01","close":"2630.64","volume":"27092.36","vol_ccy":"2709.236","vol_ccy_quote":"7130367.84881","confirm":1},{"ts":1789928700000,"open":"2630.64","high":"2637.59","low":"2630.4","close":"2637.14","volume":"45143.85","vol_ccy":"4514.385","vol_ccy_quote":"11896656.84239","confirm":1},{"ts":1789929000000,"open":"2637.14","high":"2639.46","low":"2633.33","close":"2634.63","volume":"69383.36","vol_ccy":"6938.336","vol_ccy_quote":"18294280.2345","confirm":1},{"ts":1789929300000,"open":"2634.63","high":"2635.95","low":"2629.06","close":"2629.97","volume":"60249.1","vol_ccy":"6024.91","vol_ccy_quote":"15856836.21114","confirm":1},{"ts":1789929600000,"open":"2629.97","high":"2632.67","low":"2629.97","close":"2631.36","volume":"22640.22","vol_ccy":"2264.022","vol_ccy_quote":"5957585.28154","confirm":1},{"ts":1789929900000,"open":"2631.35","high":"2631.8","low":"2626.78","close":"2628.98","volume":"28815.04","vol_ccy":"2881.504","vol_ccy_quote":"7575506.9086","confirm":1},{"ts":1789930200000,"open":"2628.98","high":"2628.99","low":"2621.46","close":"2623.54","volume":"89970.55","vol_ccy":"8997.055","vol_ccy_quote":"23607429.05917","confirm":1},{"ts":1789930500000,"open":"2623.54","high":"2626.29","low":"2622.26","close":"2625.02","volume":"58685.33","vol_ccy":"5868.533","vol_ccy_quote":"15404240.87324","confirm":1},{"ts":1789930800000,"open":"2625.02","high":"2628.23","low":"2624.83","close":"2626.81","volume":"23168.13","vol_ccy":"2316.813","vol_ccy_quote":"6086270.57154","confirm":1},{"ts":1789931100000,"open":"2626.81","high":"2628.19","low":"2624.57","close":"2627.99","volume":"26470.44","vol_ccy":"2647.044","vol_ccy_quote":"6951446.67849","confirm":1},{"ts":1789931400000,"open":"2628","high":"2628.46","low":"2626.21","close":"2626.21","volume":"24217.71","vol_ccy":"2421.771","vol_ccy_quote":"6363017.51513","confirm":1},{"ts":1789931700000,"open":"2626.21","high":"2627.25","low":"2625.41","close":"2627.12","volume":"17291.47","vol_ccy":"1729.147","vol_ccy_quote":"4541344.10481","confirm":1},{"ts":1789932000000,"open":"2627.12","high":"2628.79","low":"2626.8","close":"2627","volume":"13954.79","vol_ccy":"1395.479","vol_ccy_quote":"3666939.37362","confirm":1},{"ts":1789932300000,"open":"2627","high":"2628.04","low":"2625","close":"2628.03","volume":"23298.77","vol_ccy":"2329.877","vol_ccy_quote":"6118860.79007","confirm":1},{"ts":1789932600000,"open":"2628.04","high":"2634.28","low":"2628.02","close":"2632.1","volume":"57559.33","vol_ccy":"5755.933","vol_ccy_quote":"15148540.90675","confirm":1},{"ts":1789932900000,"open":"2632.09","high":"2634.68","low":"2629.58","close":"2633.53","volume":"37988.96","vol_ccy":"3798.896","vol_ccy_quote":"10002176.79633","confirm":1},{"ts":1789933200000,"open":"2633.53","high":"2635.29","low":"2633.24","close":"2634.13","volume":"44761.09","vol_ccy":"4476.109","vol_ccy_quote":"11791786.35768","confirm":1},{"ts":1789933500000,"open":"2634.13","high":"2636.36","low":"2632.98","close":"2634.31","volume":"30905.96","vol_ccy":"3090.596","vol_ccy_quote":"8144505.46143","confirm":1},{"ts":1789933800000,"open":"2634.32","high":"2637.97","low":"2634.31","close":"2636.71","volume":"32269.07","vol_ccy":"3226.907","vol_ccy_quote":"8508423.76294","confirm":1},{"ts":1789934100000,"open":"2636.71","high":"2636.72","low":"2630.57","close":"2632.18","volume":"37536.25","vol_ccy":"3753.625","vol_ccy_quote":"9882746.289","confirm":1},{"ts":1789934400000,"open":"2632.19","high":"2635.21","low":"2631.64","close":"2635.1","volume":"19518.55","vol_ccy":"1951.855","vol_ccy_quote":"5140021.39891","confirm":1},{"ts":1789934700000,"open":"2635.1","high":"2635.74","low":"2632","close":"2632.88","volume":"12316.54","vol_ccy":"1231.654","vol_ccy_quote":"3243746.95794","confirm":1},{"ts":1789935000000,"open":"2632.88","high":"2632.89","low":"2630.04","close":"2630.91","volume":"29286.98","vol_ccy":"2928.698","vol_ccy_quote":"7705750.69159","confirm":1},{"ts":1789935300000,"open":"2630.91","high":"2632.37","low":"2628.76","close":"2630.41","volume":"37578.25","vol_ccy":"3757.825","vol_ccy_quote":"9885622.71448","confirm":1},{"ts":1789935600000,"open":"2630.42","high":"2633.73","low":"2629.3","close":"2631.96","volume":"45066.59","vol_ccy":"4506.659","vol_ccy_quote":"11858096.32383","confirm":1},{"ts":1789935900000,"open":"2631.96","high":"2637.36","low":"2630.13","close":"2635.55","volume":"35379.85","vol_ccy":"3537.985","vol_ccy_quote":"9323920.26866","confirm":1},{"ts":1789936200000,"open":"2635.55","high":"2635.55","low":"2633.55","close":"2633.67","volume":"27215.98","vol_ccy":"2721.598","vol_ccy_quote":"7170155.08484","confirm":1},{"ts":1789936500000,"open":"2633.68","high":"2635.33","low":"2629.78","close":"2634.41","volume":"39342.37","vol_ccy":"3934.237","vol_ccy_quote":"10355139.11957","confirm":1},{"ts":1789936800000,"open":"2634.41","high":"2636.17","low":"2632.59","close":"2635.49","volume":"15447.73","vol_ccy":"1544.773","vol_ccy_quote":"4070029.83634","confirm":1},{"ts":1789937100000,"open":"2635.5","high":"2642.24","low":"2632.94","close":"2636.49","volume":"120842.13","vol_ccy":"12084.213","vol_ccy_quote":"31888792.46143","confirm":1},{"ts":1789937400000,"open":"2636.49","high":"2636.5","low":"2631.2","close":"2632.02","volume":"20234.42","vol_ccy":"2023.442","vol_ccy_quote":"5327723.6724","confirm":1},{"ts":1789937700000,"open":"2632.02","high":"2634.77","low":"2632.01","close":"2633.86","volume":"15975.82","vol_ccy":"1597.582","vol_ccy_quote":"4206722.17773","confirm":1},{"ts":1789938000000,"open":"2633.87","high":"2634.82","low":"2610.01","close":"2619.9","volume":"338757.68","vol_ccy":"33875.768","vol_ccy_quote":"88732119.59968","confirm":1},{"ts":1789938300000,"open":"2619.9","high":"2625.49","low":"2618","close":"2619.11","volume":"112818.42","vol_ccy":"11281.842","vol_ccy_quote":"29580729.37744","confirm":1},{"ts":1789938600000,"open":"2619.11","high":"2619.11","low":"2607.01","close":"2618.65","volume":"269271.32","vol_ccy":"26927.132","vol_ccy_quote":"70342137.18648","confirm":1},{"ts":1789938900000,"open":"2618.65","high":"2625.14","low":"2618.52","close":"2625.14","volume":"64256.82","vol_ccy":"6425.682","vol_ccy_quote":"16844531.49801","confirm":1},{"ts":1789939200000,"open":"2625.14","high":"2626.53","low":"2617.29","close":"2618.28","volume":"71373.27","vol_ccy":"7137.327","vol_ccy_quote":"18710821.09","confirm":1},{"ts":1789939500000,"open":"2618.27","high":"2622.73","low":"2618.27","close":"2622.73","volume":"25289.76","vol_ccy":"2528.976","vol_ccy_quote":"6629222.17589","confirm":1},{"ts":1789939800000,"open":"2622.72","high":"2626.04","low":"2621.66","close":"2624.82","volume":"51669.14","vol_ccy":"5166.914","vol_ccy_quote":"13560893.91542","confirm":1},{"ts":1789940100000,"open":"2624.82","high":"2626.8","low":"2622.61","close":"2625.79","volume":"40058.14","vol_ccy":"4005.814","vol_ccy_quote":"10515150.52626","confirm":1},{"ts":1789940400000,"open":"2625.79","high":"2625.79","low":"2619.61","close":"2619.62","volume":"57505.93","vol_ccy":"5750.593","vol_ccy_quote":"15083776.6822","confirm":1},{"ts":1789940700000,"open":"2619.63","high":"2625.5","low":"2619.18","close":"2624.6","volume":"22292.9","vol_ccy":"2229.29","vol_ccy_quote":"5848438.335","confirm":1},{"ts":1789941000000,"open":"2624.6","high":"2628","low":"2624.18","close":"2626.49","volume":"36856.51","vol_ccy":"3685.651","vol_ccy_quote":"9678860.61713","confirm":1},{"ts":1789941300000,"open":"2626.49","high":"2630","low":"2625.11","close":"2630","volume":"29035.92","vol_ccy":"2903.592","vol_ccy_quote":"7629958.73108","confirm":1},{"ts":1789941600000,"open":"2630","high":"2635.71","low":"2622.89","close":"2630.02","volume":"161455.12","vol_ccy":"16145.512","vol_ccy_quote":"42464514.47197","confirm":1},{"ts":1789941900000,"open":"2630.03","high":"2644.25","low":"2630.03","close":"2641.6","volume":"171635.19","vol_ccy":"17163.519","vol_ccy_quote":"45280168.05534","confirm":1},{"ts":1789942200000,"open":"2641.6","high":"2647","low":"2638.18","close":"2645.49","volume":"144111.47","vol_ccy":"14411.147","vol_ccy_quote":"38086671.45294","confirm":1},{"ts":1789942500000,"open":"2645.49","high":"2645.5","low":"2635","close":"2638.49","volume":"123640.99","vol_ccy":"12364.099","vol_ccy_quote":"32635704.56422","confirm":1},{"ts":1789942800000,"open":"2638.49","high":"2639.25","low":"2633.9","close":"2637.04","volume":"51901.38","vol_ccy":"5190.138","vol_ccy_quote":"13681088.79276","confirm":1},{"ts":1789943100000,"open":"2637.04","high":"2640.43","low":"2636.34","close":"2639.99","volume":"24476.57","vol_ccy":"2447.657","vol_ccy_quote":"6456643.35938","confirm":1},{"ts":1789943400000,"open":"2639.98","high":"2640.42","low":"2635.89","close":"2637.35","volume":"54982.4","vol_ccy":"5498.24","vol_ccy_quote":"14503414.34896","confirm":1},{"ts":1789943700000,"open":"2637.35","high":"2644.15","low":"2636.93","close":"2644.03","volume":"76593.99","vol_ccy":"7659.399","vol_ccy_quote":"20226101.38696","confirm":1},{"ts":1789944000000,"open":"2644.02","high":"2644.02","low":"2634.83","close":"2635.29","volume":"127396.05","vol_ccy":"12739.605","vol_ccy_quote":"33619872.90577","confirm":1},{"ts":1789944300000,"open":"2635.29","high":"2638.85","low":"2633.54","close":"2638.2","volume":"30390.92","vol_ccy":"3039.092","vol_ccy_quote":"8012697.66887","confirm":1},{"ts":1789944600000,"open":"2638.2","high":"2642.04","low":"2637.65","close":"2637.65","volume":"32294.11","vol_ccy":"3229.411","vol_ccy_quote":"8526320.20796","confirm":1},{"ts":1789944900000,"open":"2637.65","high":"2640.05","low":"2637","close":"2638.11","volume":"23146.57","vol_ccy":"2314.657","vol_ccy_quote":"6106918.07977","confirm":1},{"ts":1789945200000,"open":"2638.12","high":"2638.12","low":"2631.22","close":"2631.82","volume":"59164.54","vol_ccy":"5916.454","vol_ccy_quote":"15584461.46666","confirm":1},{"ts":1789945500000,"open":"2631.82","high":"2636.36","low":"2630.66","close":"2635.6","volume":"45174.17","vol_ccy":"4517.417","vol_ccy_quote":"11895360.15963","confirm":1},{"ts":1789945800000,"open":"2635.6","high":"2636.78","low":"2632.68","close":"2632.68","volume":"20476.76","vol_ccy":"2047.676","vol_ccy_quote":"5394496.76127","confirm":1},{"ts":1789946100000,"open":"2632.69","high":"2639.99","low":"2632","close":"2639.98","volume":"36712.82","vol_ccy":"3671.282","vol_ccy_quote":"9677162.63649","confirm":1},{"ts":1789946400000,"open":"2639.98","high":"2647.89","low":"2639.53","close":"2643.73","volume":"123310.39","vol_ccy":"12331.039","vol_ccy_quote":"32600567.50493","confirm":1},{"ts":1789946700000,"open":"2643.73","high":"2643.73","low":"2636.17","close":"2636.7","volume":"38302.89","vol_ccy":"3830.289","vol_ccy_quote":"10110655.43374","confirm":1},{"ts":1789947000000,"open":"2636.7","high":"2640.77","low":"2635.85","close":"2637.65","volume":"45864.92","vol_ccy":"4586.492","vol_ccy_quote":"12099344.06153","confirm":1},{"ts":1789947300000,"open":"2637.65","high":"2642.35","low":"2637","close":"2639.93","volume":"38450.64","vol_ccy":"3845.064","vol_ccy_quote":"10151601.64319","confirm":1},{"ts":1789947600000,"open":"2639.93","high":"2642.84","low":"2637.19","close":"2642.18","volume":"31613.04","vol_ccy":"3161.304","vol_ccy_quote":"8348068.32435","confirm":1},{"ts":1789947900000,"open":"2642.19","high":"2645.18","low":"2636.95","close":"2642.29","volume":"57616.4","vol_ccy":"5761.64","vol_ccy_quote":"15224114.15578","confirm":1},{"ts":1789948200000,"open":"2642.3","high":"2644.23","low":"2639.71","close":"2643.05","volume":"35624","vol_ccy":"3562.4","vol_ccy_quote":"9411576.08909","confirm":1},{"ts":1789948500000,"open":"2643.05","high":"2645.33","low":"2641.2","close":"2643.36","volume":"59292.62","vol_ccy":"5929.262","vol_ccy_quote":"15676033.41434","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2659.94","low":"2642.35","close":"2653.17","volume":"467381.02","vol_ccy":"46738.102","vol_ccy_quote":"124003829.86125","confirm":1},{"ts":1789949100000,"open":"2653.16","high":"2662.86","low":"2651.76","close":"2653.12","volume":"289095.75","vol_ccy":"28909.575","vol_ccy_quote":"76812899.72114","confirm":1},{"ts":1789949400000,"open":"2653.12","high":"2686","low":"2647.07","close":"2677.59","volume":"990508.14","vol_ccy":"99050.814","vol_ccy_quote":"264743962.69522","confirm":1},{"ts":1789949700000,"open":"2677.59","high":"2689.84","low":"2670.59","close":"2686.48","volume":"510548.22","vol_ccy":"51054.822","vol_ccy_quote":"136885281.17399","confirm":1},{"ts":1789950000000,"open":"2686.48","high":"2696.65","low":"2685.13","close":"2688.8","volume":"433083.41","vol_ccy":"43308.341","vol_ccy_quote":"116575184.10642","confirm":1},{"ts":1789950300000,"open":"2688.8","high":"2690.48","low":"2681.94","close":"2685","volume":"162963.48","vol_ccy":"16296.348","vol_ccy_quote":"43764446.56786","confirm":1},{"ts":1789950600000,"open":"2684.99","high":"2688.36","low":"2681.6","close":"2682.31","volume":"164319.96","vol_ccy":"16431.996","vol_ccy_quote":"44108258.79136","confirm":1},{"ts":1789950900000,"open":"2682.31","high":"2693.54","low":"2682","close":"2687.2","volume":"174960.46","vol_ccy":"17496.046","vol_ccy_quote":"47019158.44998","confirm":1},{"ts":1789951200000,"open":"2687.2","high":"2692.55","low":"2682.58","close":"2689.49","volume":"161082.42","vol_ccy":"16108.242","vol_ccy_quote":"43271603.29011","confirm":1},{"ts":1789951500000,"open":"2689.49","high":"2709.91","low":"2688.63","close":"2690.04","volume":"650670.17","vol_ccy":"65067.017","vol_ccy_quote":"175588058.09829","confirm":1},{"ts":1789951800000,"open":"2690.02","high":"2695.79","low":"2686.1","close":"2692.22","volume":"199891.12","vol_ccy":"19989.112","vol_ccy_quote":"53767626.92849","confirm":1},{"ts":1789952100000,"open":"2692.22","high":"2693.6","low":"2687.65","close":"2688.01","volume":"117888.78","vol_ccy":"11788.878","vol_ccy_quote":"31718369.49553","confirm":1},{"ts":1789952400000,"open":"2688","high":"2689.38","low":"2679.02","close":"2684.01","volume":"203666.96","vol_ccy":"20366.696","vol_ccy_quote":"54655886.83282","confirm":1},{"ts":1789952700000,"open":"2684.01","high":"2687.5","low":"2682.15","close":"2687.17","volume":"103123.24","vol_ccy":"10312.324","vol_ccy_quote":"27685966.48829","confirm":1},{"ts":1789953000000,"open":"2687.17","high":"2690.34","low":"2685.45","close":"2688.79","volume":"91547.05","vol_ccy":"9154.705","vol_ccy_quote":"24613730.22619","confirm":1},{"ts":1789953300000,"open":"2688.8","high":"2691","low":"2683.24","close":"2690.99","volume":"56660.67","vol_ccy":"5666.067","vol_ccy_quote":"15220039.29913","confirm":1},{"ts":1789953600000,"open":"2690.99","high":"2700.72","low":"2687.49","close":"2688.98","volume":"251544.17","vol_ccy":"25154.417","vol_ccy_quote":"67784964.21599","confirm":1},{"ts":1789953900000,"open":"2688.98","high":"2695.19","low":"2670.07","close":"2677.48","volume":"493355.63","vol_ccy":"49335.563","vol_ccy_quote":"132160005.32967","confirm":1},{"ts":1789954200000,"open":"2677.48","high":"2683.09","low":"2667","close":"2673","volume":"299033.19","vol_ccy":"29903.319","vol_ccy_quote":"79981365.66264","confirm":1},{"ts":1789954500000,"open":"2672.99","high":"2677.66","low":"2672.47","close":"2675.65","volume":"85943.09","vol_ccy":"8594.309","vol_ccy_quote":"22987392.39482","confirm":1},{"ts":1789954800000,"open":"2675.64","high":"2682.57","low":"2673.93","close":"2681.1","volume":"87873.78","vol_ccy":"8787.378","vol_ccy_quote":"23542204.14082","confirm":1},{"ts":1789955100000,"open":"2681.09","high":"2684.7","low":"2672.42","close":"2672.68","volume":"119298.07","vol_ccy":"11929.807","vol_ccy_quote":"31944023.32081","confirm":1},{"ts":1789955400000,"open":"2672.68","high":"2673.69","low":"2650.98","close":"2651.97","volume":"550327.63","vol_ccy":"55032.763","vol_ccy_quote":"146352901.85537","confirm":1},{"ts":1789955700000,"open":"2651.96","high":"2657.7","low":"2642.08","close":"2648.22","volume":"615825.32","vol_ccy":"61582.532","vol_ccy_quote":"163223527.27855","confirm":1},{"ts":1789956000000,"open":"2648.22","high":"2659.35","low":"2642.93","close":"2656.59","volume":"314005.13","vol_ccy":"31400.513","vol_ccy_quote":"83277911.23671","confirm":1},{"ts":1789956300000,"open":"2656.59","high":"2658.9","low":"2653.32","close":"2657.3","volume":"113174.85","vol_ccy":"11317.485","vol_ccy_quote":"30057828.49718","confirm":1},{"ts":1789956600000,"open":"2657.3","high":"2659.38","low":"2655.2","close":"2658.91","volume":"75463.16","vol_ccy":"7546.316","vol_ccy_quote":"20054446.24394","confirm":1},{"ts":1789956900000,"open":"2658.92","high":"2662.37","low":"2657.1","close":"2661.31","volume":"98221.21","vol_ccy":"9822.121","vol_ccy_quote":"26128722.56153","confirm":1},{"ts":1789957200000,"open":"2661.3","high":"2667","low":"2661","close":"2664","volume":"102860.22","vol_ccy":"10286.022","vol_ccy_quote":"27401595.55913","confirm":1},{"ts":1789957500000,"open":"2664","high":"2668.72","low":"2663.65","close":"2664.01","volume":"84375.69","vol_ccy":"8437.569","vol_ccy_quote":"22497879.24883","confirm":1},{"ts":1789957800000,"open":"2664","high":"2664.01","low":"2651.4","close":"2652","volume":"142225.8","vol_ccy":"14222.58","vol_ccy_quote":"37783766.10907","confirm":1},{"ts":1789958100000,"open":"2652.01","high":"2660.49","low":"2651.83","close":"2659.94","volume":"79718.75","vol_ccy":"7971.875","vol_ccy_quote":"21178580.64518","confirm":1},{"ts":1789958400000,"open":"2659.94","high":"2660.96","low":"2657.72","close":"2657.97","volume":"25895.26","vol_ccy":"2589.526","vol_ccy_quote":"6886020.27736","confirm":1},{"ts":1789958700000,"open":"2657.97","high":"2661","low":"2654.75","close":"2656.77","volume":"47232.51","vol_ccy":"4723.251","vol_ccy_quote":"12552806.87173","confirm":1},{"ts":1789959000000,"open":"2656.78","high":"2661","low":"2655.68","close":"2661","volume":"47124.8","vol_ccy":"4712.48","vol_ccy_quote":"12528581.20673","confirm":1},{"ts":1789959300000,"open":"2661","high":"2664.32","low":"2657.37","close":"2660.89","volume":"95686.46","vol_ccy":"9568.646","vol_ccy_quote":"25467579.56905","confirm":1},{"ts":1789959600000,"open":"2660.88","high":"2667.99","low":"2659.15","close":"2667.3","volume":"66776.58","vol_ccy":"6677.658","vol_ccy_quote":"17792947.94874","confirm":1},{"ts":1789959900000,"open":"2667.31","high":"2668.37","low":"2660.08","close":"2660.33","volume":"79675.17","vol_ccy":"7967.517","vol_ccy_quote":"21230509.78725","confirm":1},{"ts":1789960200000,"open":"2660.34","high":"2662.61","low":"2656.76","close":"2662.25","volume":"79214.65","vol_ccy":"7921.465","vol_ccy_quote":"21071549.72041","confirm":1},{"ts":1789960500000,"open":"2662.25","high":"2666","low":"2662.2","close":"2664.74","volume":"33175.39","vol_ccy":"3317.539","vol_ccy_quote":"8839220.12796","confirm":1},{"ts":1789960800000,"open":"2664.73","high":"2666.57","low":"2662.94","close":"2665.5","volume":"29593.7","vol_ccy":"2959.37","vol_ccy_quote":"7887051.79773","confirm":1},{"ts":1789961100000,"open":"2665.5","high":"2673","low":"2663.5","close":"2666.81","volume":"136460.24","vol_ccy":"13646.024","vol_ccy_quote":"36417529.54601","confirm":1},{"ts":1789961400000,"open":"2666.81","high":"2672.96","low":"2666.8","close":"2667.95","volume":"62305.32","vol_ccy":"6230.532","vol_ccy_quote":"16633813.50819","confirm":1},{"ts":1789961700000,"open":"2667.95","high":"2669.5","low":"2664.28","close":"2664.32","volume":"54781.82","vol_ccy":"5478.182","vol_ccy_quote":"14604078.14526","confirm":1},{"ts":1789962000000,"open":"2664.32","high":"2666.31","low":"2663","close":"2664.71","volume":"30193.44","vol_ccy":"3019.344","vol_ccy_quote":"8044953.47047","confirm":1},{"ts":1789962300000,"open":"2664.72","high":"2667.49","low":"2663.63","close":"2665.46","volume":"30192.3","vol_ccy":"3019.23","vol_ccy_quote":"8048489.23626","confirm":1},{"ts":1789962600000,"open":"2665.46","high":"2665.46","low":"2661.81","close":"2662","volume":"38739.31","vol_ccy":"3873.931","vol_ccy_quote":"10317133.00956","confirm":1},{"ts":1789962900000,"open":"2662.01","high":"2664.91","low":"2661.33","close":"2664.9","volume":"18749.66","vol_ccy":"1874.966","vol_ccy_quote":"4993159.6725","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2667.82","low":"2661.5","close":"2661.51","volume":"41306.13","vol_ccy":"4130.613","vol_ccy_quote":"11008647.54625","confirm":1},{"ts":1789963500000,"open":"2661.51","high":"2661.52","low":"2657.84","close":"2658.59","volume":"81955.68","vol_ccy":"8195.568","vol_ccy_quote":"21795873.81061","confirm":1},{"ts":1789963800000,"open":"2658.6","high":"2660.54","low":"2657.2","close":"2658.47","volume":"46097.08","vol_ccy":"4609.708","vol_ccy_quote":"12254776.97937","confirm":1},{"ts":1789964100000,"open":"2658.47","high":"2660.33","low":"2656.22","close":"2656.22","volume":"42524.27","vol_ccy":"4252.427","vol_ccy_quote":"11304328.13105","confirm":1},{"ts":1789964400000,"open":"2656.22","high":"2658.4","low":"2654.55","close":"2656.21","volume":"60311.56","vol_ccy":"6031.156","vol_ccy_quote":"16019574.41413","confirm":1},{"ts":1789964700000,"open":"2656.2","high":"2656.21","low":"2654.51","close":"2654.88","volume":"23703.07","vol_ccy":"2370.307","vol_ccy_quote":"6294111.04416","confirm":1},{"ts":1789965000000,"open":"2654.89","high":"2657.3","low":"2652.02","close":"2656.95","volume":"55020.13","vol_ccy":"5502.013","vol_ccy_quote":"14603394.17168","confirm":1},{"ts":1789965300000,"open":"2656.95","high":"2662.36","low":"2656.14","close":"2660.26","volume":"65434.38","vol_ccy":"6543.438","vol_ccy_quote":"17403956.1022","confirm":1},{"ts":1789965600000,"open":"2660.26","high":"2664.19","low":"2660","close":"2664.18","volume":"45741.56","vol_ccy":"4574.156","vol_ccy_quote":"12177029.41997","confirm":1},{"ts":1789965900000,"open":"2664.18","high":"2668.8","low":"2663.25","close":"2667.96","volume":"73676.04","vol_ccy":"7367.604","vol_ccy_quote":"19643422.85546","confirm":1},{"ts":1789966200000,"open":"2667.96","high":"2669.35","low":"2665.12","close":"2665.34","volume":"60640.92","vol_ccy":"6064.092","vol_ccy_quote":"16173131.50268","confirm":1},{"ts":1789966500000,"open":"2665.34","high":"2665.34","low":"2661.62","close":"2662.73","volume":"55420.3","vol_ccy":"5542.03","vol_ccy_quote":"14758983.53924","confirm":1},{"ts":1789966800000,"open":"2662.72","high":"2664.88","low":"2661","close":"2661.21","volume":"40947.57","vol_ccy":"4094.757","vol_ccy_quote":"10903345.34083","confirm":1},{"ts":1789967100000,"open":"2661.22","high":"2662.49","low":"2657.5","close":"2657.53","volume":"45963.01","vol_ccy":"4596.301","vol_ccy_quote":"12225889.50226","confirm":1},{"ts":1789967400000,"open":"2657.52","high":"2659.8","low":"2657.5","close":"2659","volume":"28867.78","vol_ccy":"2886.778","vol_ccy_quote":"7675028.76157","confirm":1},{"ts":1789967700000,"open":"2659","high":"2664.73","low":"2658.99","close":"2663.91","volume":"35745.68","vol_ccy":"3574.568","vol_ccy_quote":"9515395.48511","confirm":1},{"ts":1789968000000,"open":"2663.92","high":"2670.52","low":"2662.67","close":"2669.6","volume":"72097.63","vol_ccy":"7209.763","vol_ccy_quote":"19232769.20057","confirm":1},{"ts":1789968300000,"open":"2669.6","high":"2672.09","low":"2667.51","close":"2668.04","volume":"138040.66","vol_ccy":"13804.066","vol_ccy_quote":"36858474.00047","confirm":1},{"ts":1789968600000,"open":"2668.04","high":"2674.99","low":"2667.82","close":"2674.3","volume":"143673.52","vol_ccy":"14367.352","vol_ccy_quote":"38395170.48607","confirm":1},{"ts":1789968900000,"open":"2674.29","high":"2674.48","low":"2667.92","close":"2667.92","volume":"65670.3","vol_ccy":"6567.03","vol_ccy_quote":"17538745.36878","confirm":1},{"ts":1789969200000,"open":"2667.93","high":"2668.27","low":"2665","close":"2666.69","volume":"74752.99","vol_ccy":"7475.299","vol_ccy_quote":"19933167.74597","confirm":1},{"ts":1789969500000,"open":"2666.69","high":"2669.47","low":"2663.08","close":"2665.44","volume":"55306.28","vol_ccy":"5530.628","vol_ccy_quote":"14747311.20647","confirm":1},{"ts":1789969800000,"open":"2665.44","high":"2667.64","low":"2663.53","close":"2666.01","volume":"27094.83","vol_ccy":"2709.483","vol_ccy_quote":"7222447.23261","confirm":1},{"ts":1789970100000,"open":"2666","high":"2666","low":"2663.3","close":"2664.18","volume":"21425.25","vol_ccy":"2142.525","vol_ccy_quote":"5707463.35135","confirm":1},{"ts":1789970400000,"open":"2664.19","high":"2668.59","low":"2663.1","close":"2667.96","volume":"61549.72","vol_ccy":"6154.972","vol_ccy_quote":"16409464.73968","confirm":1},{"ts":1789970700000,"open":"2667.96","high":"2668.3","low":"2662.67","close":"2664.32","volume":"39968.89","vol_ccy":"3996.889","vol_ccy_quote":"10651436.63624","confirm":1},{"ts":1789971000000,"open":"2664.31","high":"2667.51","low":"2662.49","close":"2665.38","volume":"27955.84","vol_ccy":"2795.584","vol_ccy_quote":"7449243.47368","confirm":1},{"ts":1789971300000,"open":"2665.37","high":"2673.37","low":"2665.37","close":"2673.13","volume":"73764.22","vol_ccy":"7376.422","vol_ccy_quote":"19696946.90413","confirm":1},{"ts":1789971600000,"open":"2673.12","high":"2677.78","low":"2670.47","close":"2675.33","volume":"150177.63","vol_ccy":"15017.763","vol_ccy_quote":"40169379.3759","confirm":1},{"ts":1789971900000,"open":"2675.32","high":"2675.33","low":"2669.91","close":"2670.5","volume":"79542.12","vol_ccy":"7954.212","vol_ccy_quote":"21256953.57165","confirm":1},{"ts":1789972200000,"open":"2670.5","high":"2671.76","low":"2668.69","close":"2669.62","volume":"38399.29","vol_ccy":"3839.929","vol_ccy_quote":"10253396.95265","confirm":1},{"ts":1789972500000,"open":"2669.62","high":"2669.75","low":"2659.06","close":"2661.1","volume":"113356.38","vol_ccy":"11335.638","vol_ccy_quote":"30186383.78574","confirm":1},{"ts":1789972800000,"open":"2661.1","high":"2661.39","low":"2653","close":"2653","volume":"145716.59","vol_ccy":"14571.659","vol_ccy_quote":"38716485.75965","confirm":1},{"ts":1789973100000,"open":"2653","high":"2666.4","low":"2653","close":"2664.77","volume":"148049.69","vol_ccy":"14804.969","vol_ccy_quote":"39392376.85975","confirm":1},{"ts":1789973400000,"open":"2664.76","high":"2664.77","low":"2659.51","close":"2660.72","volume":"37359.65","vol_ccy":"3735.965","vol_ccy_quote":"9941672.40454","confirm":1},{"ts":1789973700000,"open":"2660.73","high":"2663","low":"2659.54","close":"2661.96","volume":"28654.56","vol_ccy":"2865.456","vol_ccy_quote":"7625308.70931","confirm":1},{"ts":1789974000000,"open":"2661.97","high":"2664.54","low":"2659.56","close":"2664.19","volume":"41968.51","vol_ccy":"4196.851","vol_ccy_quote":"11174406.48221","confirm":1},{"ts":1789974300000,"open":"2664.19","high":"2664.68","low":"2660","close":"2661.12","volume":"37281.19","vol_ccy":"3728.119","vol_ccy_quote":"9925221.4051","confirm":1},{"ts":1789974600000,"open":"2661.13","high":"2661.13","low":"2654.25","close":"2658.01","volume":"74345.75","vol_ccy":"7434.575","vol_ccy_quote":"19750884.93468","confirm":1},{"ts":1789974900000,"open":"2658","high":"2659.56","low":"2656.56","close":"2658.06","volume":"33516.9","vol_ccy":"3351.69","vol_ccy_quote":"8909346.21867","confirm":1},{"ts":1789975200000,"open":"2658.05","high":"2659.9","low":"2657.01","close":"2657.65","volume":"28650.43","vol_ccy":"2865.043","vol_ccy_quote":"7616929.53745","confirm":1},{"ts":1789975500000,"open":"2657.64","high":"2660.33","low":"2656.17","close":"2657.55","volume":"29441.92","vol_ccy":"2944.192","vol_ccy_quote":"7827458.02599","confirm":1},{"ts":1789975800000,"open":"2657.54","high":"2658.02","low":"2645.01","close":"2649.22","volume":"241066.55","vol_ccy":"24106.655","vol_ccy_quote":"63869987.17342","confirm":1},{"ts":1789976100000,"open":"2649.21","high":"2653.28","low":"2647.68","close":"2650.51","volume":"95618.56","vol_ccy":"9561.856","vol_ccy_quote":"25345551.28575","confirm":1},{"ts":1789976400000,"open":"2650.51","high":"2650.76","low":"2645.83","close":"2648.13","volume":"74105.23","vol_ccy":"7410.523","vol_ccy_quote":"19621130.76069","confirm":1},{"ts":1789976700000,"open":"2648.12","high":"2652.98","low":"2645.24","close":"2652.86","volume":"101116.13","vol_ccy":"10111.613","vol_ccy_quote":"26784611.85891","confirm":1},{"ts":1789977000000,"open":"2652.86","high":"2655.74","low":"2651.22","close":"2655.73","volume":"69380.05","vol_ccy":"6938.005","vol_ccy_quote":"18412199.97205","confirm":1},{"ts":1789977300000,"open":"2655.73","high":"2660.94","low":"2654.48","close":"2660.78","volume":"103916.53","vol_ccy":"10391.653","vol_ccy_quote":"27618856.91826","confirm":1},{"ts":1789977600000,"open":"2660.76","high":"2668.42","low":"2659.89","close":"2665.66","volume":"154831.73","vol_ccy":"15483.173","vol_ccy_quote":"41266419.99679","confirm":1},{"ts":1789977900000,"open":"2665.67","high":"2668.88","low":"2662.66","close":"2666.45","volume":"104839.68","vol_ccy":"10483.968","vol_ccy_quote":"27953557.88159","confirm":1},{"ts":1789978200000,"open":"2666.45","high":"2669.9","low":"2664.72","close":"2666.31","volume":"79098.26","vol_ccy":"7909.826","vol_ccy_quote":"21095941.29993","confirm":1},{"ts":1789978500000,"open":"2666.31","high":"2669.59","low":"2665.91","close":"2669.02","volume":"58060.55","vol_ccy":"5806.055","vol_ccy_quote":"15490822.08874","confirm":1},{"ts":1789978800000,"open":"2669.01","high":"2677.63","low":"2667.95","close":"2675.12","volume":"233059.31","vol_ccy":"23305.931","vol_ccy_quote":"62312644.80786","confirm":1},{"ts":1789979100000,"open":"2675.12","high":"2681.53","low":"2673.17","close":"2680.09","volume":"248019.18","vol_ccy":"24801.918","vol_ccy_quote":"66422909.30418","confirm":1},{"ts":1789979400000,"open":"2680.09","high":"2693.8","low":"2678.64","close":"2684.68","volume":"541619.79","vol_ccy":"54161.979","vol_ccy_quote":"145512837.2005","confirm":1},{"ts":1789979700000,"open":"2684.69","high":"2714","low":"2683.73","close":"2698.64","volume":"1062277.88","vol_ccy":"106227.788","vol_ccy_quote":"286785163.76162","confirm":1},{"ts":1789980000000,"open":"2698.65","high":"2708.58","low":"2693.9","close":"2699","volume":"569036.06","vol_ccy":"56903.606","vol_ccy_quote":"153715795.53048","confirm":1},{"ts":1789980300000,"open":"2699","high":"2707.77","low":"2690.8","close":"2701.98","volume":"358943.28","vol_ccy":"35894.328","vol_ccy_quote":"96945567.02605","confirm":1},{"ts":1789980600000,"open":"2701.97","high":"2706.6","low":"2696.09","close":"2699.88","volume":"323538.26","vol_ccy":"32353.826","vol_ccy_quote":"87391067.59093","confirm":1},{"ts":1789980900000,"open":"2699.88","high":"2702.37","low":"2695","close":"2695.03","volume":"156184.73","vol_ccy":"15618.473","vol_ccy_quote":"42134355.93143","confirm":1},{"ts":1789981200000,"open":"2695.04","high":"2702.59","low":"2690.76","close":"2694.66","volume":"216173.72","vol_ccy":"21617.372","vol_ccy_quote":"58288483.48781","confirm":1},{"ts":1789981500000,"open":"2694.66","high":"2703.5","low":"2693.33","close":"2698.12","volume":"103680.98","vol_ccy":"10368.098","vol_ccy_quote":"27988597.54938","confirm":1},{"ts":1789981800000,"open":"2698.13","high":"2702.88","low":"2694.05","close":"2695.1","volume":"162332.36","vol_ccy":"16233.236","vol_ccy_quote":"43809071.72091","confirm":1},{"ts":1789982100000,"open":"2695.1","high":"2699.3","low":"2694","close":"2696.58","volume":"157559.8","vol_ccy":"15755.98","vol_ccy_quote":"42497197.77145","confirm":1},{"ts":1789982400000,"open":"2696.58","high":"2701.96","low":"2695.22","close":"2699.86","volume":"91658.2","vol_ccy":"9165.82","vol_ccy_quote":"24734972.52701","confirm":1},{"ts":1789982700000,"open":"2699.86","high":"2722","low":"2699.5","close":"2715.89","volume":"717731.88","vol_ccy":"71773.188","vol_ccy_quote":"194617040.11009","confirm":1},{"ts":1789983000000,"open":"2715.88","high":"2740.03","low":"2713.73","close":"2732.68","volume":"1073671.02","vol_ccy":"107367.102","vol_ccy_quote":"293002640.27192","confirm":1},{"ts":1789983300000,"open":"2732.68","high":"2748.38","low":"2731.34","close":"2739.32","volume":"820724.46","vol_ccy":"82072.446","vol_ccy_quote":"224872821.14877","confirm":1},{"ts":1789983600000,"open":"2739.32","high":"2744.94","low":"2734.08","close":"2740.63","volume":"312788.07","vol_ccy":"31278.807","vol_ccy_quote":"85704960.57146","confirm":1},{"ts":1789983900000,"open":"2740.63","high":"2741.39","low":"2730.63","close":"2731.99","volume":"244970.81","vol_ccy":"24497.081","vol_ccy_quote":"67024372.09155","confirm":1},{"ts":1789984200000,"open":"2732","high":"2733.49","low":"2718.03","close":"2722.76","volume":"402021.77","vol_ccy":"40202.177","vol_ccy_quote":"109518185.40241","confirm":1},{"ts":1789984500000,"open":"2722.76","high":"2723.51","low":"2716.1","close":"2719.64","volume":"218935.7","vol_ccy":"21893.57","vol_ccy_quote":"59526976.9745","confirm":1},{"ts":1789984800000,"open":"2719.65","high":"2725.69","low":"2717.04","close":"2718.55","volume":"226466.85","vol_ccy":"22646.685","vol_ccy_quote":"61637985.6514","confirm":1},{"ts":1789985100000,"open":"2718.55","high":"2722","low":"2714.26","close":"2721.71","volume":"139652.85","vol_ccy":"13965.285","vol_ccy_quote":"37951840.33497","confirm":1},{"ts":1789985400000,"open":"2721.7","high":"2721.7","low":"2717.26","close":"2719.01","volume":"65439.23","vol_ccy":"6543.923","vol_ccy_quote":"17797121.18542","confirm":1},{"ts":1789985700000,"open":"2719.01","high":"2722.2","low":"2717.01","close":"2720.48","volume":"74753.99","vol_ccy":"7475.399","vol_ccy_quote":"20332986.98059","confirm":1},{"ts":1789986000000,"open":"2720.48","high":"2722","low":"2714.15","close":"2717.3","volume":"94444.53","vol_ccy":"9444.453","vol_ccy_quote":"25659949.02298","confirm":1},{"ts":1789986300000,"open":"2717.3","high":"2719.36","low":"2710.41","close":"2710.9","volume":"116761.81","vol_ccy":"11676.181","vol_ccy_quote":"31687122.60946","confirm":1},{"ts":1789986600000,"open":"2710.91","high":"2717.21","low":"2710.9","close":"2712.36","volume":"82330.96","vol_ccy":"8233.096","vol_ccy_quote":"22341519.62584","confirm":1},{"ts":1789986900000,"open":"2712.36","high":"2714","low":"2706","close":"2709.25","volume":"188101.13","vol_ccy":"18810.113","vol_ccy_quote":"50979080.13244","confirm":1},{"ts":1789987200000,"open":"2709.26","high":"2715.3","low":"2708.1","close":"2714.15","volume":"110841.87","vol_ccy":"11084.187","vol_ccy_quote":"30056360.95318","confirm":1},{"ts":1789987500000,"open":"2714.15","high":"2714.84","low":"2708.88","close":"2710.38","volume":"93914.19","vol_ccy":"9391.419","vol_ccy_quote":"25467128.64542","confirm":1},{"ts":1789987800000,"open":"2710.37","high":"2713.89","low":"2709.01","close":"2713.31","volume":"58292.73","vol_ccy":"5829.273","vol_ccy_quote":"15803272.3025","confirm":1},{"ts":1789988100000,"open":"2713.31","high":"2716.67","low":"2712.49","close":"2714.57","volume":"131250.19","vol_ccy":"13125.019","vol_ccy_quote":"35636668.57507","confirm":1},{"ts":1789988400000,"open":"2714.56","high":"2718.4","low":"2712","close":"2715.85","volume":"130561.44","vol_ccy":"13056.144","vol_ccy_quote":"35456027.87774","confirm":1},{"ts":1789988700000,"open":"2715.86","high":"2721.65","low":"2715.48","close":"2719.44","volume":"104652.41","vol_ccy":"10465.241","vol_ccy_quote":"28455413.47811","confirm":1},{"ts":1789989000000,"open":"2719.43","high":"2720.95","low":"2717.38","close":"2719.36","volume":"60947.61","vol_ccy":"6094.761","vol_ccy_quote":"16575327.69933","confirm":1},{"ts":1789989300000,"open":"2719.37","high":"2720.64","low":"2714.44","close":"2719.24","volume":"93912.78","vol_ccy":"9391.278","vol_ccy_quote":"25523681.35993","confirm":1},{"ts":1789989600000,"open":"2719.23","high":"2720.4","low":"2717.41","close":"2718.17","volume":"39014.74","vol_ccy":"3901.474","vol_ccy_quote":"10607842.70974","confirm":1},{"ts":1789989900000,"open":"2718.16","high":"2722.92","low":"2718.16","close":"2720.13","volume":"89765.34","vol_ccy":"8976.534","vol_ccy_quote":"24426283.95251","confirm":1},{"ts":1789990200000,"open":"2720.12","high":"2725.7","low":"2718.05","close":"2723.64","volume":"119789.44","vol_ccy":"11978.944","vol_ccy_quote":"32624013.09303","confirm":1},{"ts":1789990500000,"open":"2723.64","high":"2724.68","low":"2719.49","close":"2724.41","volume":"65375.18","vol_ccy":"6537.518","vol_ccy_quote":"17797330.0627","confirm":1},{"ts":1789990800000,"open":"2724.41","high":"2729.86","low":"2724.4","close":"2725.68","volume":"178265.97","vol_ccy":"17826.597","vol_ccy_quote":"48614909.89191","confirm":1},{"ts":1789991100000,"open":"2725.68","high":"2725.69","low":"2720.19","close":"2724.93","volume":"82739.36","vol_ccy":"8273.936","vol_ccy_quote":"22528224.17987","confirm":1},{"ts":1789991400000,"open":"2724.93","high":"2726.26","low":"2722.7","close":"2723.4","volume":"45370","vol_ccy":"4537","vol_ccy_quote":"12359957.83205","confirm":1},{"ts":1789991700000,"open":"2723.39","high":"2724.09","low":"2719.76","close":"2723.96","volume":"46982.66","vol_ccy":"4698.266","vol_ccy_quote":"12785602.4245","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2725.21","low":"2717.65","close":"2720.99","volume":"106132.07","vol_ccy":"10613.207","vol_ccy_quote":"28882745.04173","confirm":1},{"ts":1789992300000,"open":"2720.99","high":"2728.9","low":"2720.15","close":"2722.05","volume":"109243.48","vol_ccy":"10924.348","vol_ccy_quote":"29776932.53973","confirm":1},{"ts":1789992600000,"open":"2722.05","high":"2724.6","low":"2718.3","close":"2718.3","volume":"81722.37","vol_ccy":"8172.237","vol_ccy_quote":"22241633.08943","confirm":1},{"ts":1789992900000,"open":"2718.3","high":"2730.19","low":"2718.23","close":"2729.79","volume":"124291.29","vol_ccy":"12429.129","vol_ccy_quote":"33880853.30107","confirm":1},{"ts":1789993200000,"open":"2729.78","high":"2733.33","low":"2718.5","close":"2723.84","volume":"177652.35","vol_ccy":"17765.235","vol_ccy_quote":"48438951.04655","confirm":1},{"ts":1789993500000,"open":"2723.83","high":"2723.84","low":"2717","close":"2720.79","volume":"110166.52","vol_ccy":"11016.652","vol_ccy_quote":"29955446.05685","confirm":1},{"ts":1789993800000,"open":"2720.79","high":"2727.9","low":"2719.48","close":"2726.99","volume":"77720.33","vol_ccy":"7772.033","vol_ccy_quote":"21181121.11615","confirm":1},{"ts":1789994100000,"open":"2726.99","high":"2730.72","low":"2725","close":"2726.24","volume":"177842.06","vol_ccy":"17784.206","vol_ccy_quote":"48519229.78963","confirm":1},{"ts":1789994400000,"open":"2726.24","high":"2727.94","low":"2722","close":"2727.06","volume":"45530.33","vol_ccy":"4553.033","vol_ccy_quote":"12407001.54917","confirm":1},{"ts":1789994700000,"open":"2727.06","high":"2727.57","low":"2722.56","close":"2726.93","volume":"41866.29","vol_ccy":"4186.629","vol_ccy_quote":"11407008.04763","confirm":1},{"ts":1789995000000,"open":"2726.94","high":"2729.53","low":"2723.66","close":"2728.97","volume":"48556.2","vol_ccy":"4855.62","vol_ccy_quote":"13236728.77541","confirm":1},{"ts":1789995300000,"open":"2728.97","high":"2739.55","low":"2728.21","close":"2733.74","volume":"295668.94","vol_ccy":"29566.894","vol_ccy_quote":"80860455.79755","confirm":1},{"ts":1789995600000,"open":"2733.74","high":"2742.75","low":"2729.71","close":"2737","volume":"224533.82","vol_ccy":"22453.382","vol_ccy_quote":"61444425.54027","confirm":1},{"ts":1789995900000,"open":"2737","high":"2742.98","low":"2737","close":"2738.77","volume":"131586.68","vol_ccy":"13158.668","vol_ccy_quote":"36058650.16443","confirm":1},{"ts":1789996200000,"open":"2738.76","high":"2738.9","low":"2726.76","close":"2729.7","volume":"145474.59","vol_ccy":"14547.459","vol_ccy_quote":"39739051.08053","confirm":1},{"ts":1789996500000,"open":"2729.7","high":"2734.67","low":"2729.48","close":"2734.31","volume":"78565.15","vol_ccy":"7856.515","vol_ccy_quote":"21460436.61214","confirm":1},{"ts":1789996800000,"open":"2734.31","high":"2738.4","low":"2731.5","close":"2732.37","volume":"120587.4","vol_ccy":"12058.74","vol_ccy_quote":"32973344.37762","confirm":1},{"ts":1789997100000,"open":"2732.38","high":"2735.48","low":"2727.34","close":"2734.74","volume":"144085.09","vol_ccy":"14408.509","vol_ccy_quote":"39347868.14613","confirm":1},{"ts":1789997400000,"open":"2734.73","high":"2737.55","low":"2724","close":"2735.49","volume":"210862.98","vol_ccy":"21086.298","vol_ccy_quote":"57595754.78433","confirm":1},{"ts":1789997700000,"open":"2735.48","high":"2738.96","low":"2716.34","close":"2726.85","volume":"312855.83","vol_ccy":"31285.583","vol_ccy_quote":"85272469.57457","confirm":1},{"ts":1789998000000,"open":"2726.86","high":"2728.3","low":"2718.14","close":"2721.08","volume":"129332.72","vol_ccy":"12933.272","vol_ccy_quote":"35205684.45334","confirm":1},{"ts":1789998300000,"open":"2721.08","high":"2735.14","low":"2719.77","close":"2729.37","volume":"236394.96","vol_ccy":"23639.496","vol_ccy_quote":"64532525.74575","confirm":1},{"ts":1789998600000,"open":"2729.37","high":"2744.99","low":"2727.5","close":"2728.02","volume":"439945.32","vol_ccy":"43994.532","vol_ccy_quote":"120427270.54912","confirm":1},{"ts":1789998900000,"open":"2728.01","high":"2736.36","low":"2724.5","close":"2731.09","volume":"176739.16","vol_ccy":"17673.916","vol_ccy_quote":"48274107.82438","confirm":1},{"ts":1789999200000,"open":"2731.1","high":"2735","low":"2723.3","close":"2724.86","volume":"112548.45","vol_ccy":"11254.845","vol_ccy_quote":"30718368.82643","confirm":1},{"ts":1789999500000,"open":"2724.85","high":"2725.61","low":"2710.01","close":"2717.54","volume":"382567.81","vol_ccy":"38256.781","vol_ccy_quote":"103888021.07967","confirm":1},{"ts":1789999800000,"open":"2717.54","high":"2726.65","low":"2716.63","close":"2719.5","volume":"145215.98","vol_ccy":"14521.598","vol_ccy_quote":"39519792.43743","confirm":1},{"ts":1790000100000,"open":"2719.49","high":"2727.27","low":"2717","close":"2725.66","volume":"120449.91","vol_ccy":"12044.991","vol_ccy_quote":"32807414.37497","confirm":1},{"ts":1790000400000,"open":"2725.65","high":"2737.86","low":"2723.4","close":"2734.45","volume":"217048.53","vol_ccy":"21704.853","vol_ccy_quote":"59305349.18518","confirm":1},{"ts":1790000700000,"open":"2734.44","high":"2739.14","low":"2731.86","close":"2732.38","volume":"147330.61","vol_ccy":"14733.061","vol_ccy_quote":"40299918.99688","confirm":1},{"ts":1790001000000,"open":"2732.37","high":"2740.52","low":"2728.38","close":"2740.18","volume":"155664.66","vol_ccy":"15566.466","vol_ccy_quote":"42590545.26339","confirm":1},{"ts":1790001300000,"open":"2740.19","high":"2745.67","low":"2732.13","close":"2734.27","volume":"299323.27","vol_ccy":"29932.327","vol_ccy_quote":"82011590.80913","confirm":1},{"ts":1790001600000,"open":"2734.27","high":"2734.68","low":"2725.25","close":"2734.17","volume":"164977.11","vol_ccy":"16497.711","vol_ccy_quote":"45045290.46181","confirm":1},{"ts":1790001900000,"open":"2734.18","high":"2745","low":"2731","close":"2745","volume":"144229.07","vol_ccy":"14422.907","vol_ccy_quote":"39512618.73506","confirm":1},{"ts":1790002200000,"open":"2745","high":"2756.75","low":"2742.22","close":"2746.69","volume":"730348.14","vol_ccy":"73034.814","vol_ccy_quote":"200868831.53441","confirm":1},{"ts":1790002500000,"open":"2746.68","high":"2747.31","low":"2731.69","close":"2735.18","volume":"307128.36","vol_ccy":"30712.836","vol_ccy_quote":"84077628.63942","confirm":1},{"ts":1790002800000,"open":"2735.18","high":"2741.69","low":"2734.5","close":"2739.71","volume":"136071.23","vol_ccy":"13607.123","vol_ccy_quote":"37257543.88695","confirm":1},{"ts":1790003100000,"open":"2739.7","high":"2751.77","low":"2735.12","close":"2748.53","volume":"261875.33","vol_ccy":"26187.533","vol_ccy_quote":"71886395.77265","confirm":1},{"ts":1790003400000,"open":"2748.53","high":"2749.6","low":"2741.28","close":"2747.42","volume":"156563.58","vol_ccy":"15656.358","vol_ccy_quote":"42993943.77261","confirm":1},{"ts":1790003700000,"open":"2747.41","high":"2747.91","low":"2740","close":"2740.5","volume":"113838.57","vol_ccy":"11383.857","vol_ccy_quote":"31221509.89924","confirm":1},{"ts":1790004000000,"open":"2740.5","high":"2740.51","low":"2730.1","close":"2731.79","volume":"216720.99","vol_ccy":"21672.099","vol_ccy_quote":"59265965.76767","confirm":1},{"ts":1790004300000,"open":"2731.78","high":"2733.44","low":"2727.63","close":"2732","volume":"151489.93","vol_ccy":"15148.993","vol_ccy_quote":"41365600.67671","confirm":1},{"ts":1790004600000,"open":"2731.99","high":"2735.34","low":"2727","close":"2732.57","volume":"151427.62","vol_ccy":"15142.762","vol_ccy_quote":"41364980.27528","confirm":1},{"ts":1790004900000,"open":"2732.56","high":"2739.58","low":"2730.35","close":"2739.46","volume":"169139.14","vol_ccy":"16913.914","vol_ccy_quote":"46276711.63053","confirm":1},{"ts":1790005200000,"open":"2739.47","high":"2743.99","low":"2735.18","close":"2743.99","volume":"94673.19","vol_ccy":"9467.319","vol_ccy_quote":"25938216.58682","confirm":1},{"ts":1790005500000,"open":"2744","high":"2756.8","low":"2743.36","close":"2752.88","volume":"339310.72","vol_ccy":"33931.072","vol_ccy_quote":"93322408.46995","confirm":1},{"ts":1790005800000,"open":"2752.88","high":"2764.79","low":"2751.55","close":"2759.98","volume":"519312.01","vol_ccy":"51931.201","vol_ccy_quote":"143336007.7631","confirm":1},{"ts":1790006100000,"open":"2759.98","high":"2762.37","low":"2753.38","close":"2754","volume":"190896.16","vol_ccy":"19089.616","vol_ccy_quote":"52644607.3228","confirm":1},{"ts":1790006400000,"open":"2754","high":"2755.6","low":"2744.25","close":"2745.31","volume":"230225.73","vol_ccy":"23022.573","vol_ccy_quote":"63320849.74665","confirm":1},{"ts":1790006700000,"open":"2745.3","high":"2748.62","low":"2741.36","close":"2745.26","volume":"150866.37","vol_ccy":"15086.637","vol_ccy_quote":"41403821.98057","confirm":1},{"ts":1790007000000,"open":"2745.25","high":"2752.79","low":"2745.08","close":"2750.95","volume":"116560.5","vol_ccy":"11656.05","vol_ccy_quote":"32043187.64378","confirm":1},{"ts":1790007300000,"open":"2750.96","high":"2767.69","low":"2750.05","close":"2761.17","volume":"434500.42","vol_ccy":"43450.042","vol_ccy_quote":"119998546.68473","confirm":1},{"ts":1790007600000,"open":"2761.18","high":"2762.65","low":"2755.26","close":"2756.99","volume":"122445.22","vol_ccy":"12244.522","vol_ccy_quote":"33774370.48558","confirm":1},{"ts":1790007900000,"open":"2756.99","high":"2765.86","low":"2754.22","close":"2760.7","volume":"128263.91","vol_ccy":"12826.391","vol_ccy_quote":"35395304.87535","confirm":1},{"ts":1790008200000,"open":"2760.7","high":"2768.57","low":"2755","close":"2756.23","volume":"224559.01","vol_ccy":"22455.901","vol_ccy_quote":"62057855.48266","confirm":1},{"ts":1790008500000,"open":"2756.24","high":"2760.74","low":"2749","close":"2749.01","volume":"134332.93","vol_ccy":"13433.293","vol_ccy_quote":"36989420.082","confirm":1},{"ts":1790008800000,"open":"2749","high":"2759.7","low":"2747.78","close":"2758.54","volume":"111155.54","vol_ccy":"11115.554","vol_ccy_quote":"30615633.23668","confirm":1},{"ts":1790009100000,"open":"2758.51","high":"2763.18","low":"2756.4","close":"2762.96","volume":"106151.07","vol_ccy":"10615.107","vol_ccy_quote":"29299928.55279","confirm":1},{"ts":1790009400000,"open":"2762.97","high":"2763.78","low":"2758.1","close":"2763.65","volume":"106220.85","vol_ccy":"10622.085","vol_ccy_quote":"29331052.10845","confirm":1},{"ts":1790009700000,"open":"2763.65","high":"2765.31","low":"2752.4","close":"2753.34","volume":"118306.86","vol_ccy":"11830.686","vol_ccy_quote":"32634534.70918","confirm":1},{"ts":1790010000000,"open":"2753.34","high":"2756.33","low":"2750.26","close":"2750.78","volume":"126139.77","vol_ccy":"12613.977","vol_ccy_quote":"34725626.53238","confirm":1},{"ts":1790010300000,"open":"2750.77","high":"2756.8","low":"2750.71","close":"2754.76","volume":"77981.62","vol_ccy":"7798.162","vol_ccy_quote":"21473869.33822","confirm":1},{"ts":1790010600000,"open":"2754.76","high":"2755.55","low":"2747.48","close":"2748.59","volume":"95020.93","vol_ccy":"9502.093","vol_ccy_quote":"26141375.69837","confirm":1},{"ts":1790010900000,"open":"2748.6","high":"2750.17","low":"2742.3","close":"2743.73","volume":"203180.91","vol_ccy":"20318.091","vol_ccy_quote":"55774842.4684","confirm":1},{"ts":1790011200000,"open":"2743.73","high":"2752.5","low":"2743.41","close":"2748.82","volume":"138300.24","vol_ccy":"13830.024","vol_ccy_quote":"37999415.01298","confirm":1},{"ts":1790011500000,"open":"2748.81","high":"2749.95","low":"2746.63","close":"2748.11","volume":"40207.87","vol_ccy":"4020.787","vol_ccy_quote":"11050742.00361","confirm":1},{"ts":1790011800000,"open":"2748.11","high":"2751","low":"2744.23","close":"2745.12","volume":"81409.99","vol_ccy":"8140.999","vol_ccy_quote":"22367641.8283","confirm":1},{"ts":1790012100000,"open":"2745.12","high":"2751.1","low":"2744.44","close":"2746.4","volume":"72688.53","vol_ccy":"7268.853","vol_ccy_quote":"19976005.60017","confirm":1},{"ts":1790012400000,"open":"2746.39","high":"2748.6","low":"2743.2","close":"2743.21","volume":"66972.68","vol_ccy":"6697.268","vol_ccy_quote":"18385568.92183","confirm":1},{"ts":1790012700000,"open":"2743.2","high":"2743.94","low":"2735.33","close":"2738.09","volume":"233680.75","vol_ccy":"23368.075","vol_ccy_quote":"63999059.40993","confirm":1},{"ts":1790013000000,"open":"2738.1","high":"2739.33","low":"2733.75","close":"2734.95","volume":"142841.6","vol_ccy":"14284.16","vol_ccy_quote":"39084574.09257","confirm":1},{"ts":1790013300000,"open":"2734.95","high":"2742.46","low":"2733.88","close":"2741.83","volume":"73051.17","vol_ccy":"7305.117","vol_ccy_quote":"20001606.90837","confirm":1},{"ts":1790013600000,"open":"2741.83","high":"2744.89","low":"2736.62","close":"2743.44","volume":"56241.63","vol_ccy":"5624.163","vol_ccy_quote":"15416276.52058","confirm":1},{"ts":1790013900000,"open":"2743.43","high":"2747.8","low":"2743.21","close":"2745.91","volume":"140664.72","vol_ccy":"14066.472","vol_ccy_quote":"38620887.35389","confirm":1},{"ts":1790014200000,"open":"2745.91","high":"2750.85","low":"2744.69","close":"2749.47","volume":"83638.68","vol_ccy":"8363.868","vol_ccy_quote":"22987381.07153","confirm":1},{"ts":1790014500000,"open":"2749.47","high":"2752.55","low":"2749.02","close":"2749.84","volume":"86503.28","vol_ccy":"8650.328","vol_ccy_quote":"23793847.48227","confirm":1},{"ts":1790014800000,"open":"2749.85","high":"2750.77","low":"2745.25","close":"2747.04","volume":"77144.61","vol_ccy":"7714.461","vol_ccy_quote":"21193219.3569","confirm":1},{"ts":1790015100000,"open":"2747.04","high":"2749.95","low":"2745.66","close":"2749.95","volume":"28488.68","vol_ccy":"2848.868","vol_ccy_quote":"7829518.42886","confirm":1},{"ts":1790015400000,"open":"2749.94","high":"2750.1","low":"2745.81","close":"2747.39","volume":"36965.19","vol_ccy":"3696.519","vol_ccy_quote":"10156912.85108","confirm":1},{"ts":1790015700000,"open":"2747.38","high":"2749.47","low":"2743.26","close":"2749.43","volume":"55854.88","vol_ccy":"5585.488","vol_ccy_quote":"15340495.48409","confirm":1},{"ts":1790016000000,"open":"2749.42","high":"2750.1","low":"2746.5","close":"2746.81","volume":"36667.94","vol_ccy":"3666.794","vol_ccy_quote":"10078067.40651","confirm":1},{"ts":1790016300000,"open":"2746.81","high":"2750.74","low":"2746.04","close":"2750.02","volume":"37522.37","vol_ccy":"3752.237","vol_ccy_quote":"10315090.65601","confirm":1},{"ts":1790016600000,"open":"2750.02","high":"2755.79","low":"2748.53","close":"2754.85","volume":"74756","vol_ccy":"7475.6","vol_ccy_quote":"20583889.61967","confirm":1},{"ts":1790016900000,"open":"2754.85","high":"2756.79","low":"2753.52","close":"2756.75","volume":"44858.51","vol_ccy":"4485.851","vol_ccy_quote":"12359795.4055","confirm":1},{"ts":1790017200000,"open":"2756.76","high":"2758.7","low":"2755.3","close":"2755.47","volume":"64493.98","vol_ccy":"6449.398","vol_ccy_quote":"17782626.80778","confirm":1},{"ts":1790017500000,"open":"2755.48","high":"2759.54","low":"2754.17","close":"2757.32","volume":"56337.81","vol_ccy":"5633.781","vol_ccy_quote":"15534887.05069","confirm":1},{"ts":1790017800000,"open":"2757.32","high":"2760.42","low":"2753.66","close":"2759.43","volume":"74657.6","vol_ccy":"7465.76","vol_ccy_quote":"20580359.27406","confirm":1},{"ts":1790018100000,"open":"2759.44","high":"2773.1","low":"2758","close":"2769.99","volume":"325378.56","vol_ccy":"32537.856","vol_ccy_quote":"90060076.44071","confirm":1},{"ts":1790018400000,"open":"2769.99","high":"2772.69","low":"2761","close":"2762.85","volume":"139606.7","vol_ccy":"13960.67","vol_ccy_quote":"38622434.63492","confirm":1},{"ts":1790018700000,"open":"2762.84","high":"2766","low":"2761.49","close":"2764.38","volume":"55435.34","vol_ccy":"5543.534","vol_ccy_quote":"15319250.60776","confirm":1},{"ts":1790019000000,"open":"2764.39","high":"2775","low":"2761.15","close":"2772.62","volume":"229129","vol_ccy":"22912.9","vol_ccy_quote":"63480276.8246","confirm":1},{"ts":1790019300000,"open":"2772.62","high":"2774.71","low":"2762.7","close":"2766.2","volume":"92726.62","vol_ccy":"9272.662","vol_ccy_quote":"25664125.89226","confirm":1},{"ts":1790019600000,"open":"2766.2","high":"2768.79","low":"2761.26","close":"2763.4","volume":"91336.34","vol_ccy":"9133.634","vol_ccy_quote":"25250174.7841","confirm":1},{"ts":1790019900000,"open":"2763.41","high":"2765.71","low":"2759.47","close":"2761.9","volume":"56583.34","vol_ccy":"5658.334","vol_ccy_quote":"15628107.87441","confirm":1},{"ts":1790020200000,"open":"2761.9","high":"2762.95","low":"2754","close":"2757.39","volume":"76946.63","vol_ccy":"7694.663","vol_ccy_quote":"21225813.1821","confirm":1},{"ts":1790020500000,"open":"2757.4","high":"2762.48","low":"2756.37","close":"2760.45","volume":"60032.82","vol_ccy":"6003.282","vol_ccy_quote":"16571411.86807","confirm":1},{"ts":1790020800000,"open":"2760.45","high":"2768.57","low":"2760.45","close":"2768.4","volume":"64590.98","vol_ccy":"6459.098","vol_ccy_quote":"17861865.0899","confirm":1},{"ts":1790021100000,"open":"2768.4","high":"2770.9","low":"2765.51","close":"2769.16","volume":"69571.69","vol_ccy":"6957.169","vol_ccy_quote":"19263246.84547","confirm":1},{"ts":1790021400000,"open":"2769.17","high":"2773.48","low":"2768.31","close":"2769.97","volume":"90262.12","vol_ccy":"9026.212","vol_ccy_quote":"25015031.99922","confirm":1},{"ts":1790021700000,"open":"2769.96","high":"2799.25","low":"2769.19","close":"2792.99","volume":"746496.75","vol_ccy":"74649.675","vol_ccy_quote":"208108867.92695","confirm":1},{"ts":1790022000000,"open":"2793","high":"2803.96","low":"2788.77","close":"2802.61","volume":"504256.07","vol_ccy":"50425.607","vol_ccy_quote":"141081384.20866","confirm":1},{"ts":1790022300000,"open":"2802.61","high":"2806.96","low":"2794.69","close":"2803.4","volume":"339416.22","vol_ccy":"33941.622","vol_ccy_quote":"95100736.50061","confirm":1},{"ts":1790022600000,"open":"2803.39","high":"2804.34","low":"2789.32","close":"2791.63","volume":"184368.61","vol_ccy":"18436.861","vol_ccy_quote":"51557465.94036","confirm":1},{"ts":1790022900000,"open":"2791.64","high":"2792","low":"2785.18","close":"2786.77","volume":"126635.45","vol_ccy":"12663.545","vol_ccy_quote":"35317408.37494","confirm":1},{"ts":1790023200000,"open":"2786.77","high":"2787.7","low":"2778.68","close":"2780.21","volume":"103758.37","vol_ccy":"10375.837","vol_ccy_quote":"28878828.94609","confirm":1},{"ts":1790023500000,"open":"2780.21","high":"2781.37","low":"2774.96","close":"2775.48","volume":"82564.91","vol_ccy":"8256.491","vol_ccy_quote":"22937438.90096","confirm":1},{"ts":1790023800000,"open":"2775.47","high":"2785.28","low":"2774.14","close":"2780.12","volume":"210895.71","vol_ccy":"21089.571","vol_ccy_quote":"58632846.11532","confirm":1},{"ts":1790024100000,"open":"2780.11","high":"2785.59","low":"2779.69","close":"2782.94","volume":"67210.15","vol_ccy":"6721.015","vol_ccy_quote":"18700292.63633","confirm":1},{"ts":1790024400000,"open":"2782.93","high":"2782.93","low":"2772.2","close":"2773.49","volume":"105613.12","vol_ccy":"10561.312","vol_ccy_quote":"29315450.94711","confirm":1},{"ts":1790024700000,"open":"2773.49","high":"2773.95","low":"2768.16","close":"2769.14","volume":"98557.36","vol_ccy":"9855.736","vol_ccy_quote":"27307478.73006","confirm":1},{"ts":1790025000000,"open":"2769.13","high":"2772","low":"2767.14","close":"2767.61","volume":"61540.58","vol_ccy":"6154.058","vol_ccy_quote":"17045432.72036","confirm":1},{"ts":1790025300000,"open":"2767.6","high":"2768.88","low":"2763.46","close":"2763.83","volume":"79870.31","vol_ccy":"7987.031","vol_ccy_quote":"22092795.08746","confirm":1},{"ts":1790025600000,"open":"2763.84","high":"2768.3","low":"2762.3","close":"2767.56","volume":"118111.87","vol_ccy":"11811.187","vol_ccy_quote":"32656209.85159","confirm":1},{"ts":1790025900000,"open":"2767.56","high":"2769.5","low":"2765.41","close":"2768.34","volume":"48320.55","vol_ccy":"4832.055","vol_ccy_quote":"13371862.16878","confirm":1},{"ts":1790026200000,"open":"2768.34","high":"2777.87","low":"2767.87","close":"2777.1","volume":"113287.82","vol_ccy":"11328.782","vol_ccy_quote":"31422432.51602","confirm":1},{"ts":1790026500000,"open":"2777.11","high":"2778.38","low":"2775.24","close":"2775.84","volume":"74492.75","vol_ccy":"7449.275","vol_ccy_quote":"20682237.17101","confirm":1},{"ts":1790026800000,"open":"2775.84","high":"2778.9","low":"2774.73","close":"2776.26","volume":"37288.9","vol_ccy":"3728.89","vol_ccy_quote":"10353118.93413","confirm":1},{"ts":1790027100000,"open":"2776.26","high":"2776.74","low":"2769.63","close":"2770.93","volume":"39975.87","vol_ccy":"3997.587","vol_ccy_quote":"11082131.5807","confirm":1},{"ts":1790027400000,"open":"2770.92","high":"2771.9","low":"2768.31","close":"2769.09","volume":"23256.64","vol_ccy":"2325.664","vol_ccy_quote":"6441638.6923","confirm":1},{"ts":1790027700000,"open":"2769.09","high":"2771.57","low":"2767","close":"2767.17","volume":"19783.2","vol_ccy":"1978.32","vol_ccy_quote":"5478346.4474","confirm":1},{"ts":1790028000000,"open":"2767.17","high":"2776.88","low":"2767.17","close":"2775.99","volume":"93001.34","vol_ccy":"9300.134","vol_ccy_quote":"25781888.63829","confirm":1},{"ts":1790028300000,"open":"2776","high":"2776.9","low":"2769.01","close":"2771.58","volume":"25277.68","vol_ccy":"2527.768","vol_ccy_quote":"7005916.80736","confirm":1},{"ts":1790028600000,"open":"2771.58","high":"2776.93","low":"2769.68","close":"2775.7","volume":"55347.9","vol_ccy":"5534.79","vol_ccy_quote":"15353901.80965","confirm":1},{"ts":1790028900000,"open":"2775.7","high":"2782.89","low":"2775","close":"2778.61","volume":"136506.84","vol_ccy":"13650.684","vol_ccy_quote":"37958158.32958","confirm":1},{"ts":1790029200000,"open":"2778.62","high":"2779.94","low":"2773","close":"2775.92","volume":"45035.44","vol_ccy":"4503.544","vol_ccy_quote":"12503657.49218","confirm":1},{"ts":1790029500000,"open":"2775.93","high":"2778.33","low":"2766.68","close":"2771.53","volume":"136264.61","vol_ccy":"13626.461","vol_ccy_quote":"37742756.93572","confirm":1},{"ts":1790029800000,"open":"2771.54","high":"2778.11","low":"2770.18","close":"2777.65","volume":"167048.28","vol_ccy":"16704.828","vol_ccy_quote":"46333354.12946","confirm":1},{"ts":1790030100000,"open":"2777.65","high":"2780.88","low":"2775.09","close":"2776.91","volume":"49084.28","vol_ccy":"4908.428","vol_ccy_quote":"13638381.65584","confirm":1},{"ts":1790030400000,"open":"2776.92","high":"2778","low":"2773.81","close":"2775.01","volume":"45482.18","vol_ccy":"4548.218","vol_ccy_quote":"12624204.00291","confirm":1},{"ts":1790030700000,"open":"2775","high":"2775","low":"2769.44","close":"2771.77","volume":"29636.89","vol_ccy":"2963.689","vol_ccy_quote":"8213668.01394","confirm":1},{"ts":1790031000000,"open":"2771.77","high":"2776.73","low":"2769.8","close":"2776.73","volume":"45204.65","vol_ccy":"4520.465","vol_ccy_quote":"12534426.64058","confirm":1},{"ts":1790031300000,"open":"2776.72","high":"2778.76","low":"2775.71","close":"2777.7","volume":"66683.1","vol_ccy":"6668.31","vol_ccy_quote":"18518420.37315","confirm":1},{"ts":1790031600000,"open":"2777.71","high":"2784.03","low":"2776.47","close":"2783.53","volume":"64358.69","vol_ccy":"6435.869","vol_ccy_quote":"17902001.13538","confirm":1},{"ts":1790031900000,"open":"2783.52","high":"2787.53","low":"2781.83","close":"2782.79","volume":"86800.76","vol_ccy":"8680.076","vol_ccy_quote":"24167916.23475","confirm":1},{"ts":1790032200000,"open":"2782.79","high":"2786.07","low":"2777.97","close":"2781.77","volume":"61401.41","vol_ccy":"6140.141","vol_ccy_quote":"17078921.55955","confirm":1},{"ts":1790032500000,"open":"2781.76","high":"2785.78","low":"2776.28","close":"2777.78","volume":"56014.03","vol_ccy":"5601.403","vol_ccy_quote":"15576692.42363","confirm":1},{"ts":1790032800000,"open":"2777.78","high":"2778.86","low":"2774.18","close":"2774.57","volume":"28441.35","vol_ccy":"2844.135","vol_ccy_quote":"7895199.93674","confirm":1},{"ts":1790033100000,"open":"2774.56","high":"2774.8","low":"2772.1","close":"2772.66","volume":"41548.57","vol_ccy":"4154.857","vol_ccy_quote":"11523120.5933","confirm":1},{"ts":1790033400000,"open":"2772.65","high":"2773.3","low":"2768","close":"2768.66","volume":"94633.77","vol_ccy":"9463.377","vol_ccy_quote":"26213284.24804","confirm":1},{"ts":1790033700000,"open":"2768.66","high":"2772.37","low":"2765.03","close":"2771.18","volume":"87687.99","vol_ccy":"8768.799","vol_ccy_quote":"24275020.35752","confirm":1},{"ts":1790034000000,"open":"2771.17","high":"2773.63","low":"2770.46","close":"2770.9","volume":"38612.37","vol_ccy":"3861.237","vol_ccy_quote":"10703783.94107","confirm":1},{"ts":1790034300000,"open":"2770.9","high":"2772.04","low":"2768.23","close":"2770.13","volume":"37616.94","vol_ccy":"3761.694","vol_ccy_quote":"10419616.96644","confirm":1},{"ts":1790034600000,"open":"2770.14","high":"2773","low":"2768.23","close":"2772.99","volume":"49398.36","vol_ccy":"4939.836","vol_ccy_quote":"13683916.32233","confirm":1},{"ts":1790034900000,"open":"2773","high":"2776.61","low":"2773","close":"2774.62","volume":"54045.98","vol_ccy":"5404.598","vol_ccy_quote":"14997601.18297","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2775.57","low":"2766.53","close":"2769","volume":"109428.47","vol_ccy":"10942.847","vol_ccy_quote":"30311136.33444","confirm":1},{"ts":1790035500000,"open":"2769.01","high":"2773.72","low":"2766.79","close":"2769.44","volume":"76909.42","vol_ccy":"7690.942","vol_ccy_quote":"21306486.2806","confirm":1},{"ts":1790035800000,"open":"2769.43","high":"2773.5","low":"2768.66","close":"2772.87","volume":"48288.72","vol_ccy":"4828.872","vol_ccy_quote":"13382444.93582","confirm":1},{"ts":1790036100000,"open":"2772.86","high":"2775.2","low":"2769.9","close":"2774.11","volume":"35014.16","vol_ccy":"3501.416","vol_ccy_quote":"9709191.16582","confirm":1},{"ts":1790036400000,"open":"2774.11","high":"2774.57","low":"2768.8","close":"2770.6","volume":"37078.18","vol_ccy":"3707.818","vol_ccy_quote":"10274647.06228","confirm":1},{"ts":1790036700000,"open":"2770.61","high":"2771.89","low":"2766.11","close":"2770.21","volume":"50118.02","vol_ccy":"5011.802","vol_ccy_quote":"13878609.18036","confirm":1},{"ts":1790037000000,"open":"2770.24","high":"2776.8","low":"2769.62","close":"2774.82","volume":"68574.74","vol_ccy":"6857.474","vol_ccy_quote":"19024307.2274","confirm":1},{"ts":1790037300000,"open":"2774.83","high":"2775.37","low":"2766.31","close":"2766.32","volume":"86300.75","vol_ccy":"8630.075","vol_ccy_quote":"23906188.20689","confirm":1},{"ts":1790037600000,"open":"2766.32","high":"2771.48","low":"2761.06","close":"2771.48","volume":"139352.37","vol_ccy":"13935.237","vol_ccy_quote":"38542787.32075","confirm":1},{"ts":1790037900000,"open":"2771.48","high":"2774.66","low":"2768.53","close":"2773.86","volume":"105390.1","vol_ccy":"10539.01","vol_ccy_quote":"29216975.84424","confirm":1},{"ts":1790038200000,"open":"2773.85","high":"2774.76","low":"2766","close":"2768.76","volume":"148938.81","vol_ccy":"14893.881","vol_ccy_quote":"41230073.14419","confirm":1},{"ts":1790038500000,"open":"2768.77","high":"2769.43","low":"2751.16","close":"2753.71","volume":"393522.64","vol_ccy":"39352.264","vol_ccy_quote":"108531787.63177","confirm":1},{"ts":1790038800000,"open":"2753.7","high":"2756","low":"2737.71","close":"2740.99","volume":"507336.35","vol_ccy":"50733.635","vol_ccy_quote":"139321407.20238","confirm":1},{"ts":1790039100000,"open":"2741","high":"2754.28","low":"2738.22","close":"2754.28","volume":"257333.5","vol_ccy":"25733.35","vol_ccy_quote":"70685118.05411","confirm":1},{"ts":1790039400000,"open":"2754.28","high":"2755.41","low":"2747.33","close":"2749.1","volume":"145500.24","vol_ccy":"14550.024","vol_ccy_quote":"40046386.42753","confirm":1},{"ts":1790039700000,"open":"2749.1","high":"2753.47","low":"2735.21","close":"2741.39","volume":"270168.88","vol_ccy":"27016.888","vol_ccy_quote":"74059397.14253","confirm":1},{"ts":1790040000000,"open":"2741.39","high":"2747.71","low":"2737.87","close":"2747.26","volume":"132209.68","vol_ccy":"13220.968","vol_ccy_quote":"36268927.22381","confirm":1},{"ts":1790040300000,"open":"2747.25","high":"2751.48","low":"2744","close":"2751.15","volume":"106244.14","vol_ccy":"10624.414","vol_ccy_quote":"29191313.75181","confirm":1},{"ts":1790040600000,"open":"2751.15","high":"2754.22","low":"2746.51","close":"2751.56","volume":"119010.18","vol_ccy":"11901.018","vol_ccy_quote":"32749129.66231","confirm":1},{"ts":1790040900000,"open":"2751.55","high":"2753.57","low":"2745.57","close":"2747.3","volume":"73942.01","vol_ccy":"7394.201","vol_ccy_quote":"20332485.52594","confirm":1},{"ts":1790041200000,"open":"2747.3","high":"2750","low":"2746.04","close":"2748.4","volume":"45831.44","vol_ccy":"4583.144","vol_ccy_quote":"12592238.94728","confirm":1},{"ts":1790041500000,"open":"2748.4","high":"2749.98","low":"2742.33","close":"2742.61","volume":"53784.64","vol_ccy":"5378.464","vol_ccy_quote":"14765642.32669","confirm":1},{"ts":1790041800000,"open":"2742.6","high":"2747.86","low":"2741.26","close":"2747.85","volume":"80996.65","vol_ccy":"8099.665","vol_ccy_quote":"22233598.88423","confirm":1},{"ts":1790042100000,"open":"2747.85","high":"2749.81","low":"2745.02","close":"2747.69","volume":"52290.1","vol_ccy":"5229.01","vol_ccy_quote":"14369047.09223","confirm":1},{"ts":1790042400000,"open":"2747.69","high":"2749.48","low":"2742.34","close":"2743.02","volume":"64602.69","vol_ccy":"6460.269","vol_ccy_quote":"17735813.02445","confirm":1},{"ts":1790042700000,"open":"2743.01","high":"2748.53","low":"2739.6","close":"2742.15","volume":"125495.61","vol_ccy":"12549.561","vol_ccy_quote":"34436749.5938","confirm":1},{"ts":1790043000000,"open":"2742.14","high":"2745.3","low":"2735.58","close":"2742.53","volume":"126925.61","vol_ccy":"12692.561","vol_ccy_quote":"34786238.92678","confirm":1},{"ts":1790043300000,"open":"2742.54","high":"2745.15","low":"2736","close":"2740.42","volume":"98481","vol_ccy":"9848.1","vol_ccy_quote":"26993077.56753","confirm":1},{"ts":1790043600000,"open":"2740.42","high":"2743.4","low":"2735.8","close":"2741.3","volume":"92491","vol_ccy":"9249.1","vol_ccy_quote":"25332726.54524","confirm":1},{"ts":1790043900000,"open":"2741.31","high":"2747.26","low":"2741.27","close":"2743.89","volume":"61213.15","vol_ccy":"6121.315","vol_ccy_quote":"16803326.45887","confirm":1},{"ts":1790044200000,"open":"2743.89","high":"2744.67","low":"2738.38","close":"2743.06","volume":"64406.68","vol_ccy":"6440.668","vol_ccy_quote":"17653490.79495","confirm":1},{"ts":1790044500000,"open":"2743.05","high":"2748","low":"2743.05","close":"2745.3","volume":"73237.62","vol_ccy":"7323.762","vol_ccy_quote":"20110633.21937","confirm":1},{"ts":1790044800000,"open":"2745.31","high":"2747.21","low":"2744.29","close":"2745.17","volume":"28174.38","vol_ccy":"2817.438","vol_ccy_quote":"7736718.4318","confirm":1},{"ts":1790045100000,"open":"2745.16","high":"2747","low":"2742.01","close":"2743.27","volume":"58742.25","vol_ccy":"5874.225","vol_ccy_quote":"16121570.26358","confirm":1},{"ts":1790045400000,"open":"2743.26","high":"2743.89","low":"2738.09","close":"2740.74","volume":"108086.67","vol_ccy":"10808.667","vol_ccy_quote":"29618714.7385","confirm":1},{"ts":1790045700000,"open":"2740.74","high":"2740.9","low":"2736.9","close":"2739.04","volume":"62095.33","vol_ccy":"6209.533","vol_ccy_quote":"17009201.57258","confirm":1},{"ts":1790046000000,"open":"2739.04","high":"2744","low":"2733.77","close":"2741.01","volume":"267917.64","vol_ccy":"26791.764","vol_ccy_quote":"73386829.53752","confirm":1},{"ts":1790046300000,"open":"2741","high":"2741.01","low":"2731.21","close":"2733.54","volume":"222201.01","vol_ccy":"22220.101","vol_ccy_quote":"60796969.64584","confirm":1},{"ts":1790046600000,"open":"2733.53","high":"2734.26","low":"2723.46","close":"2730.78","volume":"376863.59","vol_ccy":"37686.359","vol_ccy_quote":"102807051.245","confirm":1},{"ts":1790046900000,"open":"2730.79","high":"2732.37","low":"2727.16","close":"2729.83","volume":"113835.82","vol_ccy":"11383.582","vol_ccy_quote":"31074200.39418","confirm":1},{"ts":1790047200000,"open":"2729.83","high":"2731.82","low":"2726.6","close":"2729.44","volume":"69734.76","vol_ccy":"6973.476","vol_ccy_quote":"19032672.24109","confirm":1},{"ts":1790047500000,"open":"2729.45","high":"2739.83","low":"2728.01","close":"2738.27","volume":"96679","vol_ccy":"9667.9","vol_ccy_quote":"26450528.59585","confirm":1},{"ts":1790047800000,"open":"2738.27","high":"2738.27","low":"2732.34","close":"2735","volume":"51638.46","vol_ccy":"5163.846","vol_ccy_quote":"14122469.85436","confirm":1},{"ts":1790048100000,"open":"2734.99","high":"2735.48","low":"2731.82","close":"2732.21","volume":"41440.58","vol_ccy":"4144.058","vol_ccy_quote":"11326929.43339","confirm":1},{"ts":1790048400000,"open":"2732.21","high":"2735","low":"2731.08","close":"2733.06","volume":"26210.52","vol_ccy":"2621.052","vol_ccy_quote":"7162864.31709","confirm":1},{"ts":1790048700000,"open":"2733.06","high":"2735.17","low":"2731.95","close":"2735.17","volume":"35499.58","vol_ccy":"3549.958","vol_ccy_quote":"9706083.51908","confirm":1},{"ts":1790049000000,"open":"2735.16","high":"2735.16","low":"2732.1","close":"2733.09","volume":"28204.21","vol_ccy":"2820.421","vol_ccy_quote":"7708985.27641","confirm":1},{"ts":1790049300000,"open":"2733.09","high":"2740","low":"2733.09","close":"2738.52","volume":"70693.62","vol_ccy":"7069.362","vol_ccy_quote":"19356275.20533","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2742.38","low":"2736.6","close":"2741.01","volume":"80356.41","vol_ccy":"8035.641","vol_ccy_quote":"22009365.73992","confirm":1},{"ts":1790049900000,"open":"2741","high":"2741.91","low":"2736.62","close":"2736.89","volume":"75976.85","vol_ccy":"7597.685","vol_ccy_quote":"20812817.65605","confirm":1},{"ts":1790050200000,"open":"2736.89","high":"2740.76","low":"2736.36","close":"2738.67","volume":"38621.69","vol_ccy":"3862.169","vol_ccy_quote":"10578976.28782","confirm":1},{"ts":1790050500000,"open":"2738.67","high":"2740.17","low":"2735","close":"2736.21","volume":"55776.4","vol_ccy":"5577.64","vol_ccy_quote":"15267287.45849","confirm":1},{"ts":1790050800000,"open":"2736.2","high":"2738.94","low":"2734.26","close":"2737.45","volume":"46150.77","vol_ccy":"4615.077","vol_ccy_quote":"12631733.04936","confirm":1},{"ts":1790051100000,"open":"2737.46","high":"2738.38","low":"2735","close":"2735.07","volume":"45218.11","vol_ccy":"4521.811","vol_ccy_quote":"12374352.87016","confirm":1},{"ts":1790051400000,"open":"2735.07","high":"2735.3","low":"2728.83","close":"2728.84","volume":"85325.82","vol_ccy":"8532.582","vol_ccy_quote":"23305541.16086","confirm":1},{"ts":1790051700000,"open":"2728.84","high":"2732.18","low":"2726","close":"2730.82","volume":"130201.42","vol_ccy":"13020.142","vol_ccy_quote":"35534684.06267","confirm":1},{"ts":1790052000000,"open":"2730.83","high":"2732.68","low":"2728.74","close":"2728.95","volume":"46252.63","vol_ccy":"4625.263","vol_ccy_quote":"12629332.82396","confirm":1},{"ts":1790052300000,"open":"2728.96","high":"2729.28","low":"2726.33","close":"2727.17","volume":"37327.13","vol_ccy":"3732.713","vol_ccy_quote":"10182172.65771","confirm":1},{"ts":1790052600000,"open":"2727.18","high":"2731.17","low":"2725.2","close":"2730.33","volume":"66754.42","vol_ccy":"6675.442","vol_ccy_quote":"18215011.421","confirm":1},{"ts":1790052900000,"open":"2730.33","high":"2731.82","low":"2725.87","close":"2728.55","volume":"84730.9","vol_ccy":"8473.09","vol_ccy_quote":"23115901.8755","confirm":1},{"ts":1790053200000,"open":"2728.56","high":"2731","low":"2725.3","close":"2727.31","volume":"53922.04","vol_ccy":"5392.204","vol_ccy_quote":"14710547.19025","confirm":1},{"ts":1790053500000,"open":"2727.32","high":"2730.85","low":"2726.2","close":"2729.01","volume":"46021.56","vol_ccy":"4602.156","vol_ccy_quote":"12559988.65331","confirm":1},{"ts":1790053800000,"open":"2729.02","high":"2730.72","low":"2725.56","close":"2726.82","volume":"32602.01","vol_ccy":"3260.201","vol_ccy_quote":"8892046.09674","confirm":1},{"ts":1790054100000,"open":"2726.81","high":"2727.48","low":"2715.63","close":"2718.15","volume":"302339.5","vol_ccy":"30233.95","vol_ccy_quote":"82249263.20239","confirm":1},{"ts":1790054400000,"open":"2718.15","high":"2725.63","low":"2716.42","close":"2720.06","volume":"108795.76","vol_ccy":"10879.576","vol_ccy_quote":"29608808.93832","confirm":1},{"ts":1790054700000,"open":"2720.06","high":"2720.6","low":"2716.52","close":"2719.61","volume":"86524.79","vol_ccy":"8652.479","vol_ccy_quote":"23524052.35141","confirm":1},{"ts":1790055000000,"open":"2719.6","high":"2721.64","low":"2714.56","close":"2720.32","volume":"180584.35","vol_ccy":"18058.435","vol_ccy_quote":"49060048.80741","confirm":1},{"ts":1790055300000,"open":"2720.32","high":"2730.84","low":"2719.29","close":"2729.01","volume":"180501.81","vol_ccy":"18050.181","vol_ccy_quote":"49200297.7476","confirm":1},{"ts":1790055600000,"open":"2729","high":"2732.99","low":"2729","close":"2732.69","volume":"118968.22","vol_ccy":"11896.822","vol_ccy_quote":"32496404.34983","confirm":1},{"ts":1790055900000,"open":"2732.68","high":"2736.96","low":"2732.68","close":"2736.24","volume":"141955.13","vol_ccy":"14195.513","vol_ccy_quote":"38831289.34913","confirm":1},{"ts":1790056200000,"open":"2736.25","high":"2738.31","low":"2734.04","close":"2735.28","volume":"104774.82","vol_ccy":"10477.482","vol_ccy_quote":"28671953.6274","confirm":1},{"ts":1790056500000,"open":"2735.28","high":"2735.97","low":"2731.67","close":"2732.01","volume":"68841.29","vol_ccy":"6884.129","vol_ccy_quote":"18822184.41774","confirm":1},{"ts":1790056800000,"open":"2732.01","high":"2734.01","low":"2727.69","close":"2727.71","volume":"62646.5","vol_ccy":"6264.65","vol_ccy_quote":"17106875.21856","confirm":1},{"ts":1790057100000,"open":"2727.7","high":"2729.98","low":"2725.32","close":"2726.97","volume":"75972.02","vol_ccy":"7597.202","vol_ccy_quote":"20722880.77648","confirm":1},{"ts":1790057400000,"open":"2726.97","high":"2729.56","low":"2723.5","close":"2728.53","volume":"141279.16","vol_ccy":"14127.916","vol_ccy_quote":"38512055.02362","confirm":1},{"ts":1790057700000,"open":"2728.54","high":"2729.8","low":"2724.52","close":"2724.54","volume":"33846.36","vol_ccy":"3384.636","vol_ccy_quote":"9230052.66609","confirm":1},{"ts":1790058000000,"open":"2724.54","high":"2726.92","low":"2724.52","close":"2725.03","volume":"26784.25","vol_ccy":"2678.425","vol_ccy_quote":"7299964.1378","confirm":1},{"ts":1790058300000,"open":"2725.04","high":"2728.83","low":"2724.5","close":"2728.74","volume":"31729.32","vol_ccy":"3172.932","vol_ccy_quote":"8653210.59033","confirm":1},{"ts":1790058600000,"open":"2728.73","high":"2733.8","low":"2726.99","close":"2731.15","volume":"72456.9","vol_ccy":"7245.69","vol_ccy_quote":"19788006.7643","confirm":1},{"ts":1790058900000,"open":"2731.15","high":"2735.2","low":"2730.89","close":"2734.33","volume":"63504.97","vol_ccy":"6350.497","vol_ccy_quote":"17356644.11687","confirm":1},{"ts":1790059200000,"open":"2734.32","high":"2734.87","low":"2732.09","close":"2733.05","volume":"55215.77","vol_ccy":"5521.577","vol_ccy_quote":"15094470.04605","confirm":1},{"ts":1790059500000,"open":"2733.05","high":"2733.05","low":"2731.36","close":"2731.37","volume":"33748.84","vol_ccy":"3374.884","vol_ccy_quote":"9220676.91372","confirm":1},{"ts":1790059800000,"open":"2731.37","high":"2734.33","low":"2731","close":"2731.26","volume":"38183.54","vol_ccy":"3818.354","vol_ccy_quote":"10434588.91916","confirm":1},{"ts":1790060100000,"open":"2731.25","high":"2731.26","low":"2728","close":"2729.15","volume":"43849.1","vol_ccy":"4384.91","vol_ccy_quote":"11968704.61762","confirm":1},{"ts":1790060400000,"open":"2729.16","high":"2729.95","low":"2726.59","close":"2729.25","volume":"33942.72","vol_ccy":"3394.272","vol_ccy_quote":"9260749.91339","confirm":1},{"ts":1790060700000,"open":"2729.25","high":"2732","low":"2727.77","close":"2731.99","volume":"26037.29","vol_ccy":"2603.729","vol_ccy_quote":"7107423.95344","confirm":1},{"ts":1790061000000,"open":"2732","high":"2733.5","low":"2730.76","close":"2731.45","volume":"36933.72","vol_ccy":"3693.372","vol_ccy_quote":"10091283.05012","confirm":1},{"ts":1790061300000,"open":"2731.46","high":"2732.27","low":"2726","close":"2726.01","volume":"47961.38","vol_ccy":"4796.138","vol_ccy_quote":"13091834.82607","confirm":1},{"ts":1790061600000,"open":"2726.01","high":"2727.52","low":"2723.04","close":"2723.18","volume":"98173.39","vol_ccy":"9817.339","vol_ccy_quote":"26750564.33798","confirm":1},{"ts":1790061900000,"open":"2723.17","high":"2727.11","low":"2722.51","close":"2726.61","volume":"43053.51","vol_ccy":"4305.351","vol_ccy_quote":"11730400.17137","confirm":1},{"ts":1790062200000,"open":"2726.61","high":"2727.38","low":"2721.6","close":"2721.74","volume":"58013.28","vol_ccy":"5801.328","vol_ccy_quote":"15801686.66579","confirm":1},{"ts":1790062500000,"open":"2721.74","high":"2725.5","low":"2721.52","close":"2725.47","volume":"54370.52","vol_ccy":"5437.052","vol_ccy_quote":"14805861.77058","confirm":1},{"ts":1790062800000,"open":"2725.47","high":"2726.88","low":"2723.63","close":"2724.78","volume":"26074.24","vol_ccy":"2607.424","vol_ccy_quote":"7106940.19017","confirm":1},{"ts":1790063100000,"open":"2724.78","high":"2725.62","low":"2722.22","close":"2722.22","volume":"35643.52","vol_ccy":"3564.352","vol_ccy_quote":"9708651.72767","confirm":1},{"ts":1790063400000,"open":"2722.23","high":"2724.33","low":"2722","close":"2724.08","volume":"37361.34","vol_ccy":"3736.134","vol_ccy_quote":"10173259.87119","confirm":1},{"ts":1790063700000,"open":"2724.08","high":"2725.67","low":"2722.23","close":"2725.47","volume":"32251.44","vol_ccy":"3225.144","vol_ccy_quote":"8784401.79945","confirm":1},{"ts":1790064000000,"open":"2725.48","high":"2730.68","low":"2724.91","close":"2728.63","volume":"111032.11","vol_ccy":"11103.211","vol_ccy_quote":"30292940.59981","confirm":1},{"ts":1790064300000,"open":"2728.62","high":"2732.64","low":"2726.67","close":"2731.65","volume":"92662.63","vol_ccy":"9266.263","vol_ccy_quote":"25300026.42386","confirm":1},{"ts":1790064600000,"open":"2731.65","high":"2732.67","low":"2730.68","close":"2731.48","volume":"50800.23","vol_ccy":"5080.023","vol_ccy_quote":"13876910.20432","confirm":1},{"ts":1790064900000,"open":"2731.48","high":"2732","low":"2729.14","close":"2730.94","volume":"45187.99","vol_ccy":"4518.799","vol_ccy_quote":"12338444.33936","confirm":1},{"ts":1790065200000,"open":"2730.95","high":"2732.5","low":"2729.06","close":"2730.84","volume":"28694.31","vol_ccy":"2869.431","vol_ccy_quote":"7836378.34104","confirm":1},{"ts":1790065500000,"open":"2730.85","high":"2734.01","low":"2722.73","close":"2723.41","volume":"88748.63","vol_ccy":"8874.863","vol_ccy_quote":"24192801.0329","confirm":1},{"ts":1790065800000,"open":"2723.41","high":"2726.97","low":"2720.41","close":"2726.75","volume":"77475.95","vol_ccy":"7747.595","vol_ccy_quote":"21096567.11087","confirm":1},{"ts":1790066100000,"open":"2726.74","high":"2738.75","low":"2726.52","close":"2737.77","volume":"192180.66","vol_ccy":"19218.066","vol_ccy_quote":"52565039.45884","confirm":1},{"ts":1790066400000,"open":"2737.77","high":"2746.12","low":"2735.72","close":"2745.15","volume":"307919.99","vol_ccy":"30791.999","vol_ccy_quote":"84424763.5936","confirm":1},{"ts":1790066700000,"open":"2745.15","high":"2753","low":"2742.8","close":"2749.96","volume":"333921.53","vol_ccy":"33392.153","vol_ccy_quote":"91762696.34153","confirm":1},{"ts":1790067000000,"open":"2749.96","high":"2755","low":"2748","close":"2750.53","volume":"208712.11","vol_ccy":"20871.211","vol_ccy_quote":"57434896.1564","confirm":1},{"ts":1790067300000,"open":"2750.52","high":"2752.4","low":"2747","close":"2747.51","volume":"121381.1","vol_ccy":"12138.11","vol_ccy_quote":"33374246.73641","confirm":1},{"ts":1790067600000,"open":"2747.5","high":"2748.89","low":"2730.56","close":"2730.56","volume":"302095.8","vol_ccy":"30209.58","vol_ccy_quote":"82722587.36457","confirm":1},{"ts":1790067900000,"open":"2730.56","high":"2737.47","low":"2728.6","close":"2734.83","volume":"179047.75","vol_ccy":"17904.775","vol_ccy_quote":"48947007.83944","confirm":1},{"ts":1790068200000,"open":"2734.82","high":"2739.28","low":"2733.36","close":"2738","volume":"80570.63","vol_ccy":"8057.063","vol_ccy_quote":"22053843.49464","confirm":1},{"ts":1790068500000,"open":"2738","high":"2741.36","low":"2737","close":"2739.1","volume":"70516.97","vol_ccy":"7051.697","vol_ccy_quote":"19317029.57392","confirm":1},{"ts":1790068800000,"open":"2739.1","high":"2741","low":"2736.36","close":"2737.96","volume":"48344.43","vol_ccy":"4834.443","vol_ccy_quote":"13239160.32475","confirm":1},{"ts":1790069100000,"open":"2737.96","high":"2739.62","low":"2735","close":"2738.25","volume":"60267.53","vol_ccy":"6026.753","vol_ccy_quote":"16494974.41778","confirm":1},{"ts":1790069400000,"open":"2738.24","high":"2742.44","low":"2736","close":"2739.5","volume":"68996.51","vol_ccy":"6899.651","vol_ccy_quote":"18902990.74751","confirm":1},{"ts":1790069700000,"open":"2739.49","high":"2744.96","low":"2736.71","close":"2740.76","volume":"69548.18","vol_ccy":"6954.818","vol_ccy_quote":"19072730.71426","confirm":1},{"ts":1790070000000,"open":"2740.76","high":"2744.23","low":"2739.8","close":"2742.93","volume":"34823.25","vol_ccy":"3482.325","vol_ccy_quote":"9551534.84814","confirm":1},{"ts":1790070300000,"open":"2742.94","high":"2743.83","low":"2741.83","close":"2743","volume":"34665.23","vol_ccy":"3466.523","vol_ccy_quote":"9507933.90213","confirm":1},{"ts":1790070600000,"open":"2743","high":"2753.7","low":"2742.79","close":"2750.26","volume":"175380.92","vol_ccy":"17538.092","vol_ccy_quote":"48207888.2871","confirm":1},{"ts":1790070900000,"open":"2750.26","high":"2751.97","low":"2746.54","close":"2749.6","volume":"88038.5","vol_ccy":"8803.85","vol_ccy_quote":"24203297.40526","confirm":1},{"ts":1790071200000,"open":"2749.6","high":"2751","low":"2747.39","close":"2747.6","volume":"55420.43","vol_ccy":"5542.043","vol_ccy_quote":"15233490.83564","confirm":1},{"ts":1790071500000,"open":"2747.6","high":"2748.61","low":"2745.21","close":"2745.21","volume":"41910.95","vol_ccy":"4191.095","vol_ccy_quote":"11511540.13709","confirm":1},{"ts":1790071800000,"open":"2745.21","high":"2746.59","low":"2743.6","close":"2744.82","volume":"55454.8","vol_ccy":"5545.48","vol_ccy_quote":"15221827.5554","confirm":1},{"ts":1790072100000,"open":"2744.83","high":"2748.85","low":"2744.83","close":"2746.43","volume":"21920.37","vol_ccy":"2192.037","vol_ccy_quote":"6020958.20621","confirm":1},{"ts":1790072400000,"open":"2746.43","high":"2746.83","low":"2739.41","close":"2741.5","volume":"65364.23","vol_ccy":"6536.423","vol_ccy_quote":"17927871.07885","confirm":1},{"ts":1790072700000,"open":"2741.49","high":"2741.49","low":"2736.72","close":"2738.78","volume":"68291.9","vol_ccy":"6829.19","vol_ccy_quote":"18704916.58281","confirm":1},{"ts":1790073000000,"open":"2738.78","high":"2739.94","low":"2734","close":"2737.04","volume":"84348.3","vol_ccy":"8434.83","vol_ccy_quote":"23082320.30368","confirm":1},{"ts":1790073300000,"open":"2737.04","high":"2740.91","low":"2736.12","close":"2740.91","volume":"89943.24","vol_ccy":"8994.324","vol_ccy_quote":"24634798.98697","confirm":1},{"ts":1790073600000,"open":"2740.9","high":"2741.49","low":"2739.05","close":"2739.73","volume":"33492.7","vol_ccy":"3349.27","vol_ccy_quote":"9178162.16342","confirm":1},{"ts":1790073900000,"open":"2739.74","high":"2741.75","low":"2738.19","close":"2740.23","volume":"20010.84","vol_ccy":"2001.084","vol_ccy_quote":"5482881.92229","confirm":1},{"ts":1790074200000,"open":"2740.22","high":"2744.57","low":"2740.03","close":"2744.13","volume":"26013.15","vol_ccy":"2601.315","vol_ccy_quote":"7134727.93882","confirm":1},{"ts":1790074500000,"open":"2744.13","high":"2744.3","low":"2741","close":"2741.13","volume":"19986.05","vol_ccy":"1998.605","vol_ccy_quote":"5481267.42181","confirm":1},{"ts":1790074800000,"open":"2741.14","high":"2744.14","low":"2741.14","close":"2743.41","volume":"28118.02","vol_ccy":"2811.802","vol_ccy_quote":"7712806.37674","confirm":1},{"ts":1790075100000,"open":"2743.4","high":"2743.81","low":"2735.62","close":"2735.62","volume":"69528.75","vol_ccy":"6952.875","vol_ccy_quote":"19042930.34154","confirm":1},{"ts":1790075400000,"open":"2735.63","high":"2742","low":"2733.56","close":"2740.12","volume":"57523.91","vol_ccy":"5752.391","vol_ccy_quote":"15752576.61191","confirm":1},{"ts":1790075700000,"open":"2740.13","high":"2744.58","low":"2740","close":"2742.69","volume":"28387.23","vol_ccy":"2838.723","vol_ccy_quote":"7785673.33434","confirm":1},{"ts":1790076000000,"open":"2742.69","high":"2745.3","low":"2742.14","close":"2743.68","volume":"24182.39","vol_ccy":"2418.239","vol_ccy_quote":"6636112.45072","confirm":1},{"ts":1790076300000,"open":"2743.67","high":"2744.23","low":"2738","close":"2738.45","volume":"43878.68","vol_ccy":"4387.868","vol_ccy_quote":"12023345.6936","confirm":1},{"ts":1790076600000,"open":"2738.46","high":"2740.31","low":"2737","close":"2738.66","volume":"24565.1","vol_ccy":"2456.51","vol_ccy_quote":"6728540.33171","confirm":1},{"ts":1790076900000,"open":"2738.66","high":"2744.58","low":"2738.39","close":"2743.76","volume":"31029.96","vol_ccy":"3102.996","vol_ccy_quote":"8511714.3654","confirm":1},{"ts":1790077200000,"open":"2743.75","high":"2746.7","low":"2743.69","close":"2744.84","volume":"37844.01","vol_ccy":"3784.401","vol_ccy_quote":"10390448.40647","confirm":1},{"ts":1790077500000,"open":"2744.85","high":"2746.74","low":"2742","close":"2744.28","volume":"53174.63","vol_ccy":"5317.463","vol_ccy_quote":"14592113.04779","confirm":1},{"ts":1790077800000,"open":"2744.27","high":"2744.88","low":"2738","close":"2738.01","volume":"45991.71","vol_ccy":"4599.171","vol_ccy_quote":"12604510.99386","confirm":1},{"ts":1790078100000,"open":"2738.01","high":"2741.83","low":"2737","close":"2741.17","volume":"63152.9","vol_ccy":"6315.29","vol_ccy_quote":"17298072.08076","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2743.83","low":"2740","close":"2742.93","volume":"33942.03","vol_ccy":"3394.203","vol_ccy_quote":"9306831.31115","confirm":1},{"ts":1790078700000,"open":"2742.93","high":"2744","low":"2740.36","close":"2741.02","volume":"17835.52","vol_ccy":"1783.552","vol_ccy_quote":"4892039.26138","confirm":1},{"ts":1790079000000,"open":"2741.01","high":"2745.5","low":"2740.55","close":"2740.55","volume":"69078.58","vol_ccy":"6907.858","vol_ccy_quote":"18952333.70812","confirm":1},{"ts":1790079300000,"open":"2740.54","high":"2740.54","low":"2735.1","close":"2740.01","volume":"132465.82","vol_ccy":"13246.582","vol_ccy_quote":"36261080.77375","confirm":1},{"ts":1790079600000,"open":"2740","high":"2744.41","low":"2740","close":"2743.59","volume":"45992.43","vol_ccy":"4599.243","vol_ccy_quote":"12615726.03021","confirm":1},{"ts":1790079900000,"open":"2743.6","high":"2747.79","low":"2743.3","close":"2747.79","volume":"59231.81","vol_ccy":"5923.181","vol_ccy_quote":"16261666.73268","confirm":1},{"ts":1790080200000,"open":"2747.8","high":"2751.8","low":"2746.25","close":"2746.6","volume":"131527.34","vol_ccy":"13152.734","vol_ccy_quote":"36159767.38969","confirm":1},{"ts":1790080500000,"open":"2746.61","high":"2749.06","low":"2745.83","close":"2747.24","volume":"57810.65","vol_ccy":"5781.065","vol_ccy_quote":"15882298.33606","confirm":1},{"ts":1790080800000,"open":"2747.24","high":"2750","low":"2746.91","close":"2748.15","volume":"35459.42","vol_ccy":"3545.942","vol_ccy_quote":"9747387.43385","confirm":1},{"ts":1790081100000,"open":"2748.15","high":"2752.4","low":"2748.15","close":"2751.82","volume":"74735.87","vol_ccy":"7473.587","vol_ccy_quote":"20556544.88888","confirm":1},{"ts":1790081400000,"open":"2751.82","high":"2753.88","low":"2749.69","close":"2750.72","volume":"129507.75","vol_ccy":"12950.775","vol_ccy_quote":"35641557.47938","confirm":1},{"ts":1790081700000,"open":"2750.72","high":"2756.98","low":"2750.5","close":"2755.83","volume":"134267.35","vol_ccy":"13426.735","vol_ccy_quote":"36981822.78064","confirm":1},{"ts":1790082000000,"open":"2755.82","high":"2763.99","low":"2755.35","close":"2758.13","volume":"257466.74","vol_ccy":"25746.674","vol_ccy_quote":"71075103.72658","confirm":1},{"ts":1790082300000,"open":"2758.13","high":"2762.85","low":"2757.04","close":"2757.73","volume":"100625.6","vol_ccy":"10062.56","vol_ccy_quote":"27773122.33542","confirm":1},{"ts":1790082600000,"open":"2757.73","high":"2758.33","low":"2753.71","close":"2755.2","volume":"106866.08","vol_ccy":"10686.608","vol_ccy_quote":"29453403.81109","confirm":1},{"ts":1790082900000,"open":"2755.2","high":"2755.7","low":"2749.3","close":"2750.86","volume":"113051.44","vol_ccy":"11305.144","vol_ccy_quote":"31107870.63638","confirm":1},{"ts":1790083200000,"open":"2750.86","high":"2751.82","low":"2745.45","close":"2746.01","volume":"81013.57","vol_ccy":"8101.357","vol_ccy_quote":"22260777.92624","confirm":1},{"ts":1790083500000,"open":"2746.01","high":"2746.01","low":"2739.43","close":"2743.16","volume":"187295.43","vol_ccy":"18729.543","vol_ccy_quote":"51361774.96639","confirm":1},{"ts":1790083800000,"open":"2743.16","high":"2757.58","low":"2737.73","close":"2757.15","volume":"349685.69","vol_ccy":"34968.569","vol_ccy_quote":"96109303.22215","confirm":1},{"ts":1790084100000,"open":"2757.16","high":"2759.97","low":"2743.66","close":"2745.97","volume":"241611.2","vol_ccy":"24161.12","vol_ccy_quote":"66461339.95017","confirm":1},{"ts":1790084400000,"open":"2745.98","high":"2752.52","low":"2741.67","close":"2750.06","volume":"188568.46","vol_ccy":"18856.846","vol_ccy_quote":"51799166.36259","confirm":1},{"ts":1790084700000,"open":"2750.06","high":"2754.8","low":"2746.23","close":"2754.42","volume":"99180.63","vol_ccy":"9918.063","vol_ccy_quote":"27284034.70124","confirm":1},{"ts":1790085000000,"open":"2754.41","high":"2756.98","low":"2750.51","close":"2750.91","volume":"131027.59","vol_ccy":"13102.759","vol_ccy_quote":"36081944.53328","confirm":1},{"ts":1790085300000,"open":"2750.91","high":"2759","low":"2750.14","close":"2758.02","volume":"175353.03","vol_ccy":"17535.303","vol_ccy_quote":"48344267.36303","confirm":1},{"ts":1790085600000,"open":"2758.02","high":"2758.36","low":"2750.01","close":"2751.52","volume":"127547.2","vol_ccy":"12754.72","vol_ccy_quote":"35120721.79891","confirm":1},{"ts":1790085900000,"open":"2751.53","high":"2754.9","low":"2747.67","close":"2748.21","volume":"90078.9","vol_ccy":"9007.89","vol_ccy_quote":"24773862.94613","confirm":1},{"ts":1790086200000,"open":"2748.2","high":"2759.02","low":"2747.5","close":"2755.87","volume":"196261.59","vol_ccy":"19626.159","vol_ccy_quote":"54073381.14135","confirm":1},{"ts":1790086500000,"open":"2755.87","high":"2756.32","low":"2745.12","close":"2745.47","volume":"104404.96","vol_ccy":"10440.496","vol_ccy_quote":"28701948.27481","confirm":1},{"ts":1790086800000,"open":"2745.48","high":"2749.69","low":"2743.79","close":"2745.11","volume":"115080.86","vol_ccy":"11508.086","vol_ccy_quote":"31602213.0381","confirm":1},{"ts":1790087100000,"open":"2745.12","high":"2745.55","low":"2738.5","close":"2738.94","volume":"165648.43","vol_ccy":"16564.843","vol_ccy_quote":"45420336.01878","confirm":1},{"ts":1790087400000,"open":"2738.93","high":"2738.94","low":"2726","close":"2728.6","volume":"579316.75","vol_ccy":"57931.675","vol_ccy_quote":"158190763.91125","confirm":1},{"ts":1790087700000,"open":"2728.6","high":"2729.94","low":"2714.02","close":"2728.61","volume":"611367.76","vol_ccy":"61136.776","vol_ccy_quote":"166380912.79689","confirm":1},{"ts":1790088000000,"open":"2728.61","high":"2731.75","low":"2719.88","close":"2726.28","volume":"254253.53","vol_ccy":"25425.353","vol_ccy_quote":"69312458.2643","confirm":1},{"ts":1790088300000,"open":"2726.28","high":"2735.22","low":"2726.27","close":"2733.24","volume":"296527.62","vol_ccy":"29652.762","vol_ccy_quote":"81008881.26983","confirm":1},{"ts":1790088600000,"open":"2733.24","high":"2735.5","low":"2729.11","close":"2734.22","volume":"119052.41","vol_ccy":"11905.241","vol_ccy_quote":"32533771.4339","confirm":1},{"ts":1790088900000,"open":"2734.22","high":"2742.08","low":"2734.11","close":"2741.27","volume":"152278.43","vol_ccy":"15227.843","vol_ccy_quote":"41701529.76139","confirm":1},{"ts":1790089200000,"open":"2741.28","high":"2744.54","low":"2739.65","close":"2743.25","volume":"139978.35","vol_ccy":"13997.835","vol_ccy_quote":"38383765.44804","confirm":1},{"ts":1790089500000,"open":"2743.26","high":"2747.77","low":"2741.62","close":"2741.78","volume":"163946.61","vol_ccy":"16394.661","vol_ccy_quote":"45005563.45713","confirm":1},{"ts":1790089800000,"open":"2741.78","high":"2745","low":"2738.4","close":"2744.41","volume":"179857.62","vol_ccy":"17985.762","vol_ccy_quote":"49311870.19808","confirm":1},{"ts":1790090100000,"open":"2744.41","high":"2746.3","low":"2735.43","close":"2740.92","volume":"143590.19","vol_ccy":"14359.019","vol_ccy_quote":"39342290.00277","confirm":1},{"ts":1790090400000,"open":"2740.93","high":"2746.75","low":"2737.55","close":"2741.52","volume":"80864.07","vol_ccy":"8086.407","vol_ccy_quote":"22178220.14562","confirm":1},{"ts":1790090700000,"open":"2741.52","high":"2745","low":"2741.4","close":"2742.5","volume":"30110.72","vol_ccy":"3011.072","vol_ccy_quote":"8260398.80072","confirm":1},{"ts":1790091000000,"open":"2742.5","high":"2744.6","low":"2740.62","close":"2743.41","volume":"39812.09","vol_ccy":"3981.209","vol_ccy_quote":"10921073.77735","confirm":1},{"ts":1790091300000,"open":"2743.41","high":"2745.99","low":"2739.47","close":"2741.99","volume":"62676.79","vol_ccy":"6267.679","vol_ccy_quote":"17190011.23895","confirm":1},{"ts":1790091600000,"open":"2741.98","high":"2750.81","low":"2740.8","close":"2749.05","volume":"224326.27","vol_ccy":"22432.627","vol_ccy_quote":"61626277.47002","confirm":1},{"ts":1790091900000,"open":"2749.04","high":"2755","low":"2745.12","close":"2748.66","volume":"170517.78","vol_ccy":"17051.778","vol_ccy_quote":"46898877.42348","confirm":1},{"ts":1790092200000,"open":"2748.66","high":"2748.9","low":"2742.4","close":"2744.41","volume":"84611.91","vol_ccy":"8461.191","vol_ccy_quote":"23223151.2445","confirm":1},{"ts":1790092500000,"open":"2744.4","high":"2745.67","low":"2741","close":"2742.75","volume":"51407.4","vol_ccy":"5140.74","vol_ccy_quote":"14102645.00765","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2747.11","low":"2741.8","close":"2743.55","volume":"105413.89","vol_ccy":"10541.389","vol_ccy_quote":"28927924.92618","confirm":1},{"ts":1790093100000,"open":"2743.53","high":"2745.34","low":"2735.8","close":"2735.8","volume":"192930.17","vol_ccy":"19293.017","vol_ccy_quote":"52878614.28746","confirm":1},{"ts":1790093400000,"open":"2735.8","high":"2737","low":"2730.4","close":"2731.68","volume":"164200.4","vol_ccy":"16420.04","vol_ccy_quote":"44879605.49221","confirm":1},{"ts":1790093700000,"open":"2731.67","high":"2736.02","low":"2728.19","close":"2729.57","volume":"111253.41","vol_ccy":"11125.341","vol_ccy_quote":"30387487.5587","confirm":1},{"ts":1790094000000,"open":"2729.58","high":"2734.87","low":"2728.01","close":"2733.99","volume":"76415.39","vol_ccy":"7641.539","vol_ccy_quote":"20875455.9122","confirm":1},{"ts":1790094300000,"open":"2733.99","high":"2736.31","low":"2729.39","close":"2730.87","volume":"119555.4","vol_ccy":"11955.54","vol_ccy_quote":"32664797.22379","confirm":1},{"ts":1790094600000,"open":"2730.87","high":"2735.32","low":"2729.39","close":"2734.68","volume":"59348.6","vol_ccy":"5934.86","vol_ccy_quote":"16213556.74831","confirm":1},{"ts":1790094900000,"open":"2734.68","high":"2736","low":"2732.56","close":"2735.34","volume":"31983.93","vol_ccy":"3198.393","vol_ccy_quote":"8745569.09126","confirm":1},{"ts":1790095200000,"open":"2735.33","high":"2738.83","low":"2734.03","close":"2736.65","volume":"79195.68","vol_ccy":"7919.568","vol_ccy_quote":"21680464.23502","confirm":1},{"ts":1790095500000,"open":"2736.64","high":"2742.64","low":"2734.34","close":"2742.36","volume":"74111.52","vol_ccy":"7411.152","vol_ccy_quote":"20303176.29781","confirm":1},{"ts":1790095800000,"open":"2742.36","high":"2749.74","low":"2741.95","close":"2748.59","volume":"217764.82","vol_ccy":"21776.482","vol_ccy_quote":"59813784.26559","confirm":1},{"ts":1790096100000,"open":"2748.6","high":"2748.8","low":"2744.4","close":"2744.57","volume":"76565.02","vol_ccy":"7656.502","vol_ccy_quote":"21030166.67515","confirm":1},{"ts":1790096400000,"open":"2744.57","high":"2747.5","low":"2742.31","close":"2746.13","volume":"62897.3","vol_ccy":"6289.73","vol_ccy_quote":"17264085.99531","confirm":1},{"ts":1790096700000,"open":"2746.14","high":"2748.5","low":"2743.57","close":"2744.34","volume":"61889.17","vol_ccy":"6188.917","vol_ccy_quote":"16999348.15714","confirm":1},{"ts":1790097000000,"open":"2744.34","high":"2748.75","low":"2743.14","close":"2746.09","volume":"74617.97","vol_ccy":"7461.797","vol_ccy_quote":"20488439.25087","confirm":1},{"ts":1790097300000,"open":"2746.09","high":"2750.47","low":"2743.04","close":"2748.79","volume":"141676.08","vol_ccy":"14167.608","vol_ccy_quote":"38918241.09084","confirm":1},{"ts":1790097600000,"open":"2748.8","high":"2750.41","low":"2747.7","close":"2750.4","volume":"44766.94","vol_ccy":"4476.694","vol_ccy_quote":"12308544.82948","confirm":1},{"ts":1790097900000,"open":"2750.4","high":"2752.01","low":"2748.99","close":"2752.01","volume":"26448.79","vol_ccy":"2644.879","vol_ccy_quote":"7275371.57933","confirm":1},{"ts":1790098200000,"open":"2752.01","high":"2759.04","low":"2750.86","close":"2755.64","volume":"176468.65","vol_ccy":"17646.865","vol_ccy_quote":"48621112.89918","confirm":1},{"ts":1790098500000,"open":"2755.65","high":"2758","low":"2748.71","close":"2750.14","volume":"104668.41","vol_ccy":"10466.841","vol_ccy_quote":"28808177.40334","confirm":1},{"ts":1790098800000,"open":"2750.14","high":"2754.99","low":"2748.51","close":"2749.73","volume":"76735.3","vol_ccy":"7673.53","vol_ccy_quote":"21114312.92584","confirm":1},{"ts":1790099100000,"open":"2749.74","high":"2751.57","low":"2746.25","close":"2749.04","volume":"83970.89","vol_ccy":"8397.089","vol_ccy_quote":"23075753.04352","confirm":1},{"ts":1790099400000,"open":"2749.04","high":"2756.59","low":"2746.63","close":"2751.97","volume":"67886.89","vol_ccy":"6788.689","vol_ccy_quote":"18684105.17787","confirm":1},{"ts":1790099700000,"open":"2751.98","high":"2754.89","low":"2750.48","close":"2752.44","volume":"44257.77","vol_ccy":"4425.777","vol_ccy_quote":"12184137.44603","confirm":1},{"ts":1790100000000,"open":"2752.45","high":"2754.18","low":"2747.72","close":"2750.83","volume":"63776.43","vol_ccy":"6377.643","vol_ccy_quote":"17545085.49201","confirm":1},{"ts":1790100300000,"open":"2750.83","high":"2751.7","low":"2747.25","close":"2748.33","volume":"40564.01","vol_ccy":"4056.401","vol_ccy_quote":"11152805.43295","confirm":1},{"ts":1790100600000,"open":"2748.33","high":"2753.41","low":"2746.56","close":"2751.35","volume":"62507.29","vol_ccy":"6250.729","vol_ccy_quote":"17186870.16882","confirm":1},{"ts":1790100900000,"open":"2751.35","high":"2755.46","low":"2751.35","close":"2752.52","volume":"43264.48","vol_ccy":"4326.448","vol_ccy_quote":"11914695.75612","confirm":1},{"ts":1790101200000,"open":"2752.52","high":"2753.09","low":"2749.33","close":"2749.56","volume":"24477.25","vol_ccy":"2447.725","vol_ccy_quote":"6733887.36158","confirm":1},{"ts":1790101500000,"open":"2749.57","high":"2749.87","low":"2742.11","close":"2742.29","volume":"165230.69","vol_ccy":"16523.069","vol_ccy_quote":"45360574.77324","confirm":1},{"ts":1790101800000,"open":"2742.29","high":"2747.92","low":"2741.57","close":"2747.06","volume":"88213.85","vol_ccy":"8821.385","vol_ccy_quote":"24216765.02407","confirm":1},{"ts":1790102100000,"open":"2747.07","high":"2750","low":"2744.47","close":"2749.08","volume":"55228.66","vol_ccy":"5522.866","vol_ccy_quote":"15173721.72984","confirm":1},{"ts":1790102400000,"open":"2749.07","high":"2749.91","low":"2746.81","close":"2747.1","volume":"34876.07","vol_ccy":"3487.607","vol_ccy_quote":"9586759.03565","confirm":1},{"ts":1790102700000,"open":"2747.11","high":"2751.06","low":"2747.1","close":"2749.79","volume":"41561.51","vol_ccy":"4156.151","vol_ccy_quote":"11429150.62495","confirm":1},{"ts":1790103000000,"open":"2749.8","high":"2750.19","low":"2747.72","close":"2749.55","volume":"33738.83","vol_ccy":"3373.883","vol_ccy_quote":"9275447.39142","confirm":1},{"ts":1790103300000,"open":"2749.56","high":"2752.5","low":"2749.29","close":"2751.15","volume":"36829.71","vol_ccy":"3682.971","vol_ccy_quote":"10132331.29698","confirm":1},{"ts":1790103600000,"open":"2751.14","high":"2754.37","low":"2750.77","close":"2753.49","volume":"45247.58","vol_ccy":"4524.758","vol_ccy_quote":"12455346.12496","confirm":1},{"ts":1790103900000,"open":"2753.49","high":"2755.25","low":"2751.69","close":"2755.04","volume":"52011.7","vol_ccy":"5201.17","vol_ccy_quote":"14325538.30668","confirm":1},{"ts":1790104200000,"open":"2755.04","high":"2756.74","low":"2754.24","close":"2754.75","volume":"95677.24","vol_ccy":"9567.724","vol_ccy_quote":"26366191.00788","confirm":1},{"ts":1790104500000,"open":"2754.75","high":"2760.88","low":"2754.75","close":"2760.4","volume":"110501.15","vol_ccy":"11050.115","vol_ccy_quote":"30483966.63246","confirm":1},{"ts":1790104800000,"open":"2760.4","high":"2760.5","low":"2756.03","close":"2756.7","volume":"53215.22","vol_ccy":"5321.522","vol_ccy_quote":"14681736.90791","confirm":1},{"ts":1790105100000,"open":"2756.71","high":"2762.5","low":"2756.51","close":"2762.32","volume":"90646.33","vol_ccy":"9064.633","vol_ccy_quote":"25018795.35772","confirm":1},{"ts":1790105400000,"open":"2762.31","high":"2762.32","low":"2754.4","close":"2758.79","volume":"79872.97","vol_ccy":"7987.297","vol_ccy_quote":"22023910.48747","confirm":1},{"ts":1790105700000,"open":"2758.78","high":"2759.34","low":"2748.12","close":"2751.59","volume":"138820.16","vol_ccy":"13882.016","vol_ccy_quote":"38215018.53661","confirm":1},{"ts":1790106000000,"open":"2751.59","high":"2755.83","low":"2750.6","close":"2752.5","volume":"70548.83","vol_ccy":"7054.883","vol_ccy_quote":"19423117.90681","confirm":1},{"ts":1790106300000,"open":"2752.51","high":"2754.16","low":"2749.25","close":"2750.91","volume":"25385.32","vol_ccy":"2538.532","vol_ccy_quote":"6983625.81931","confirm":1},{"ts":1790106600000,"open":"2750.9","high":"2750.9","low":"2745","close":"2745.01","volume":"81406.33","vol_ccy":"8140.633","vol_ccy_quote":"22363237.02246","confirm":1},{"ts":1790106900000,"open":"2745","high":"2751.33","low":"2743.31","close":"2750.18","volume":"128995.08","vol_ccy":"12899.508","vol_ccy_quote":"35438214.32615","confirm":1},{"ts":1790107200000,"open":"2750.17","high":"2751.16","low":"2746.1","close":"2750.87","volume":"43521.16","vol_ccy":"4352.116","vol_ccy_quote":"11963625.56964","confirm":1},{"ts":1790107500000,"open":"2750.88","high":"2751.26","low":"2746.51","close":"2748.52","volume":"38751.18","vol_ccy":"3875.118","vol_ccy_quote":"10653747.41591","confirm":1},{"ts":1790107800000,"open":"2748.52","high":"2750.36","low":"2746.34","close":"2748.79","volume":"55281.04","vol_ccy":"5528.104","vol_ccy_quote":"15194679.0686","confirm":1},{"ts":1790108100000,"open":"2748.79","high":"2751.14","low":"2747.53","close":"2749.29","volume":"31696.27","vol_ccy":"3169.627","vol_ccy_quote":"8713876.20801","confirm":1},{"ts":1790108400000,"open":"2749.3","high":"2753.26","low":"2749.3","close":"2752.39","volume":"41702.3","vol_ccy":"4170.23","vol_ccy_quote":"11477443.86978","confirm":1},{"ts":1790108700000,"open":"2752.4","high":"2757.33","low":"2752.4","close":"2756.06","volume":"71595.35","vol_ccy":"7159.535","vol_ccy_quote":"19721456.4403","confirm":1},{"ts":1790109000000,"open":"2756.07","high":"2756.07","low":"2751","close":"2753.55","volume":"56613","vol_ccy":"5661.3","vol_ccy_quote":"15586075.0392","confirm":1},{"ts":1790109300000,"open":"2753.54","high":"2754.73","low":"2752.88","close":"2753.11","volume":"12671.28","vol_ccy":"1267.128","vol_ccy_quote":"3489188.00988","confirm":1},{"ts":1790109600000,"open":"2753.1","high":"2753.38","low":"2752.09","close":"2752.3","volume":"9063.17","vol_ccy":"906.317","vol_ccy_quote":"2494988.65387","confirm":1},{"ts":1790109900000,"open":"2752.29","high":"2752.29","low":"2749.79","close":"2751.11","volume":"38716.19","vol_ccy":"3871.619","vol_ccy_quote":"10648989.52861","confirm":1},{"ts":1790110200000,"open":"2751.1","high":"2752.5","low":"2748.39","close":"2748.75","volume":"41441.49","vol_ccy":"4144.149","vol_ccy_quote":"11398425.72961","confirm":1},{"ts":1790110500000,"open":"2748.75","high":"2750.78","low":"2747.42","close":"2750.46","volume":"40479.26","vol_ccy":"4047.926","vol_ccy_quote":"11128352.66547","confirm":1},{"ts":1790110800000,"open":"2750.46","high":"2753.37","low":"2748.84","close":"2749.07","volume":"65427.96","vol_ccy":"6542.796","vol_ccy_quote":"17999434.48561","confirm":1},{"ts":1790111100000,"open":"2749.07","high":"2750.26","low":"2746.89","close":"2747.01","volume":"31685.77","vol_ccy":"3168.577","vol_ccy_quote":"8710420.71341","confirm":1},{"ts":1790111400000,"open":"2747","high":"2747.84","low":"2745.79","close":"2747.22","volume":"21437.42","vol_ccy":"2143.742","vol_ccy_quote":"5887965.08055","confirm":1},{"ts":1790111700000,"open":"2747.21","high":"2748.49","low":"2746.18","close":"2747.4","volume":"18999.8","vol_ccy":"1899.98","vol_ccy_quote":"5219684.48965","confirm":1},{"ts":1790112000000,"open":"2747.41","high":"2748.31","low":"2746.78","close":"2747.92","volume":"7962.52","vol_ccy":"796.252","vol_ccy_quote":"2187841.95019","confirm":1},{"ts":1790112300000,"open":"2747.92","high":"2749.4","low":"2747.65","close":"2748.42","volume":"18365.22","vol_ccy":"1836.522","vol_ccy_quote":"5047810.6214","confirm":1},{"ts":1790112600000,"open":"2748.43","high":"2750.53","low":"2748.02","close":"2748.37","volume":"29419.46","vol_ccy":"2941.946","vol_ccy_quote":"8088724.58183","confirm":1},{"ts":1790112900000,"open":"2748.37","high":"2751","low":"2746.44","close":"2748.77","volume":"42057.6","vol_ccy":"4205.76","vol_ccy_quote":"11559704.17866","confirm":1},{"ts":1790113200000,"open":"2748.77","high":"2748.77","low":"2745.5","close":"2746.23","volume":"29991.02","vol_ccy":"2999.102","vol_ccy_quote":"8237255.74615","confirm":1},{"ts":1790113500000,"open":"2746.23","high":"2749.65","low":"2746.22","close":"2749.64","volume":"15008.92","vol_ccy":"1500.892","vol_ccy_quote":"4125381.38614","confirm":1},{"ts":1790113800000,"open":"2749.65","high":"2750.59","low":"2747.23","close":"2747.76","volume":"20199.1","vol_ccy":"2019.91","vol_ccy_quote":"5552534.884","confirm":1},{"ts":1790114100000,"open":"2747.77","high":"2750","low":"2746.11","close":"2746.18","volume":"23625.95","vol_ccy":"2362.595","vol_ccy_quote":"6493352.32607","confirm":1},{"ts":1790114400000,"open":"2746.18","high":"2749.84","low":"2736.51","close":"2741.98","volume":"140385.49","vol_ccy":"14038.549","vol_ccy_quote":"38489585.52946","confirm":1},{"ts":1790114700000,"open":"2741.99","high":"2745.56","low":"2738.47","close":"2738.87","volume":"47448.04","vol_ccy":"4744.804","vol_ccy_quote":"13012915.59372","confirm":1},{"ts":1790115000000,"open":"2738.86","high":"2740.48","low":"2735.22","close":"2738.51","volume":"63993.1","vol_ccy":"6399.31","vol_ccy_quote":"17519711.28983","confirm":1},{"ts":1790115300000,"open":"2738.51","high":"2746","low":"2737.53","close":"2745.89","volume":"59739.95","vol_ccy":"5973.995","vol_ccy_quote":"16382497.02239","confirm":1},{"ts":1790115600000,"open":"2745.89","high":"2746.74","low":"2744.03","close":"2746.34","volume":"25243","vol_ccy":"2524.3","vol_ccy_quote":"6931230.67074","confirm":1},{"ts":1790115900000,"open":"2746.34","high":"2747.34","low":"2744.46","close":"2745.31","volume":"24652.53","vol_ccy":"2465.253","vol_ccy_quote":"6770155.20794","confirm":1},{"ts":1790116200000,"open":"2745.3","high":"2749.57","low":"2745.3","close":"2749.48","volume":"35138.02","vol_ccy":"3513.802","vol_ccy_quote":"9654973.62622","confirm":1},{"ts":1790116500000,"open":"2749.48","high":"2753","low":"2749","close":"2752.99","volume":"54519.64","vol_ccy":"5451.964","vol_ccy_quote":"14997729.36735","confirm":1},{"ts":1790116800000,"open":"2753","high":"2757.78","low":"2752.35","close":"2756.86","volume":"92811.4","vol_ccy":"9281.14","vol_ccy_quote":"25569071.63894","confirm":1},{"ts":1790117100000,"open":"2756.86","high":"2759.56","low":"2755.18","close":"2756.37","volume":"110057.09","vol_ccy":"11005.709","vol_ccy_quote":"30353997.38824","confirm":1},{"ts":1790117400000,"open":"2756.37","high":"2756.39","low":"2753.66","close":"2755.01","volume":"40460.39","vol_ccy":"4046.039","vol_ccy_quote":"11148407.39658","confirm":1},{"ts":1790117700000,"open":"2755","high":"2755.52","low":"2751.72","close":"2752.03","volume":"21346.38","vol_ccy":"2134.638","vol_ccy_quote":"5877544.04307","confirm":1},{"ts":1790118000000,"open":"2752.03","high":"2756.94","low":"2752.02","close":"2753.75","volume":"27761.62","vol_ccy":"2776.162","vol_ccy_quote":"7647801.51283","confirm":1},{"ts":1790118300000,"open":"2753.74","high":"2776.33","low":"2753.74","close":"2768.62","volume":"373077.27","vol_ccy":"37307.727","vol_ccy_quote":"103239033.84104","confirm":1},{"ts":1790118600000,"open":"2768.63","high":"2774.27","low":"2763.17","close":"2765.72","volume":"194589.72","vol_ccy":"19458.972","vol_ccy_quote":"53861032.3751","confirm":1},{"ts":1790118900000,"open":"2765.73","high":"2768.06","low":"2763.03","close":"2763.03","volume":"79323.76","vol_ccy":"7932.376","vol_ccy_quote":"21937301.45772","confirm":1},{"ts":1790119200000,"open":"2763.03","high":"2764.72","low":"2760.12","close":"2760.27","volume":"51339.2","vol_ccy":"5133.92","vol_ccy_quote":"14182070.06735","confirm":1},{"ts":1790119500000,"open":"2760.28","high":"2760.69","low":"2755.03","close":"2756.71","volume":"62021.26","vol_ccy":"6202.126","vol_ccy_quote":"17097446.23505","confirm":1},{"ts":1790119800000,"open":"2756.71","high":"2758.55","low":"2749.52","close":"2753.95","volume":"132664.96","vol_ccy":"13266.496","vol_ccy_quote":"36527096.00929","confirm":1},{"ts":1790120100000,"open":"2753.95","high":"2754.49","low":"2749.11","close":"2749.9","volume":"40170.28","vol_ccy":"4017.028","vol_ccy_quote":"11049479.20486","confirm":1},{"ts":1790120400000,"open":"2749.9","high":"2752.76","low":"2748","close":"2752.76","volume":"76298.79","vol_ccy":"7629.879","vol_ccy_quote":"20984237.3327","confirm":1},{"ts":1790120700000,"open":"2752.76","high":"2755.13","low":"2750.05","close":"2751.88","volume":"68817.27","vol_ccy":"6881.727","vol_ccy_quote":"18948973.01458","confirm":1},{"ts":1790121000000,"open":"2751.87","high":"2755","low":"2751.27","close":"2753.32","volume":"20352.52","vol_ccy":"2035.252","vol_ccy_quote":"5603349.92011","confirm":1},{"ts":1790121300000,"open":"2753.31","high":"2753.74","low":"2751.01","close":"2752.68","volume":"21879.37","vol_ccy":"2187.937","vol_ccy_quote":"6022153.11596","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2753.82","low":"2748.75","close":"2750.1","volume":"48644.49","vol_ccy":"4864.449","vol_ccy_quote":"13382245.36435","confirm":1},{"ts":1790121900000,"open":"2750.1","high":"2754.37","low":"2748.73","close":"2751.56","volume":"56036.7","vol_ccy":"5603.67","vol_ccy_quote":"15416642.47088","confirm":1},{"ts":1790122200000,"open":"2751.56","high":"2757.76","low":"2751.26","close":"2756.87","volume":"44486.57","vol_ccy":"4448.657","vol_ccy_quote":"12256313.43201","confirm":1},{"ts":1790122500000,"open":"2756.87","high":"2760.5","low":"2755.34","close":"2759.9","volume":"46484.45","vol_ccy":"4648.445","vol_ccy_quote":"12819819.02486","confirm":1},{"ts":1790122800000,"open":"2759.91","high":"2760","low":"2757","close":"2760","volume":"64895.62","vol_ccy":"6489.562","vol_ccy_quote":"17899184.54893","confirm":1},{"ts":1790123100000,"open":"2759.99","high":"2760","low":"2756.07","close":"2756.99","volume":"37126.17","vol_ccy":"3712.617","vol_ccy_quote":"10240709.49125","confirm":1},{"ts":1790123400000,"open":"2756.99","high":"2765.61","low":"2756.99","close":"2765.27","volume":"200025.79","vol_ccy":"20002.579","vol_ccy_quote":"55239680.80746","confirm":1},{"ts":1790123700000,"open":"2765.26","high":"2766","low":"2760.2","close":"2760.8","volume":"100713.25","vol_ccy":"10071.325","vol_ccy_quote":"27831932.23192","confirm":1},{"ts":1790124000000,"open":"2760.8","high":"2764.97","low":"2759.2","close":"2760.17","volume":"62557.03","vol_ccy":"6255.703","vol_ccy_quote":"17279724.30653","confirm":1},{"ts":1790124300000,"open":"2760.18","high":"2762.63","low":"2758.47","close":"2759.99","volume":"33553.94","vol_ccy":"3355.394","vol_ccy_quote":"9263134.82298","confirm":1},{"ts":1790124600000,"open":"2759.99","high":"2762.48","low":"2759.82","close":"2760.59","volume":"16527.48","vol_ccy":"1652.748","vol_ccy_quote":"4564012.93869","confirm":1},{"ts":1790124900000,"open":"2760.59","high":"2762.8","low":"2758.66","close":"2759.09","volume":"41807.68","vol_ccy":"4180.768","vol_ccy_quote":"11540700.29433","confirm":1},{"ts":1790125200000,"open":"2759.09","high":"2766.42","low":"2758.5","close":"2763.32","volume":"77290.68","vol_ccy":"7729.068","vol_ccy_quote":"21347302.57879","confirm":1},{"ts":1790125500000,"open":"2763.32","high":"2771.41","low":"2763.09","close":"2766.27","volume":"103726.17","vol_ccy":"10372.617","vol_ccy_quote":"28716415.23197","confirm":1},{"ts":1790125800000,"open":"2766.27","high":"2774.38","low":"2765.17","close":"2769.28","volume":"121980.7","vol_ccy":"12198.07","vol_ccy_quote":"33789380.48743","confirm":1},{"ts":1790126100000,"open":"2769.27","high":"2771","low":"2766.19","close":"2771","volume":"48230.8","vol_ccy":"4823.08","vol_ccy_quote":"13353060.46406","confirm":1},{"ts":1790126400000,"open":"2770.99","high":"2771","low":"2767.22","close":"2768.26","volume":"74154.99","vol_ccy":"7415.499","vol_ccy_quote":"20538362.30153","confirm":1},{"ts":1790126700000,"open":"2768.27","high":"2768.6","low":"2764.69","close":"2766.02","volume":"56470.75","vol_ccy":"5647.075","vol_ccy_quote":"15620591.66863","confirm":1},{"ts":1790127000000,"open":"2766.01","high":"2767","low":"2761.63","close":"2763.31","volume":"52273.89","vol_ccy":"5227.389","vol_ccy_quote":"14447420.69641","confirm":1},{"ts":1790127300000,"open":"2763.31","high":"2763.57","low":"2753.89","close":"2756.3","volume":"103950.36","vol_ccy":"10395.036","vol_ccy_quote":"28662585.82602","confirm":1},{"ts":1790127600000,"open":"2756.3","high":"2756.85","low":"2751.24","close":"2751.24","volume":"83097.48","vol_ccy":"8309.748","vol_ccy_quote":"22881176.57134","confirm":1},{"ts":1790127900000,"open":"2751.25","high":"2752.75","low":"2747.24","close":"2748.21","volume":"101529.79","vol_ccy":"10152.979","vol_ccy_quote":"27918159.33994","confirm":1},{"ts":1790128200000,"open":"2748.21","high":"2750","low":"2744.42","close":"2745.49","volume":"86351.15","vol_ccy":"8635.115","vol_ccy_quote":"23720081.68849","confirm":1},{"ts":1790128500000,"open":"2745.49","high":"2753.2","low":"2744.7","close":"2752.77","volume":"103919.95","vol_ccy":"10391.995","vol_ccy_quote":"28580474.43939","confirm":1},{"ts":1790128800000,"open":"2752.78","high":"2753.43","low":"2748","close":"2749.75","volume":"53374.5","vol_ccy":"5337.45","vol_ccy_quote":"14679411.41859","confirm":1},{"ts":1790129100000,"open":"2749.76","high":"2751.69","low":"2744.53","close":"2750.03","volume":"47633.41","vol_ccy":"4763.341","vol_ccy_quote":"13090692.82652","confirm":1},{"ts":1790129400000,"open":"2750.03","high":"2751.41","low":"2748.12","close":"2751.41","volume":"33618.98","vol_ccy":"3361.898","vol_ccy_quote":"9244305.33482","confirm":1},{"ts":1790129700000,"open":"2751.41","high":"2754.44","low":"2750.57","close":"2754.12","volume":"44333.92","vol_ccy":"4433.392","vol_ccy_quote":"12204074.3335","confirm":1},{"ts":1790130000000,"open":"2754.12","high":"2760.7","low":"2754.12","close":"2758.55","volume":"97486.26","vol_ccy":"9748.626","vol_ccy_quote":"26886495.36336","confirm":1},{"ts":1790130300000,"open":"2758.55","high":"2760","low":"2756.51","close":"2757.81","volume":"22711.61","vol_ccy":"2271.161","vol_ccy_quote":"6264637.13419","confirm":1},{"ts":1790130600000,"open":"2757.81","high":"2758.84","low":"2756.31","close":"2758.17","volume":"24300.18","vol_ccy":"2430.018","vol_ccy_quote":"6701229.86119","confirm":1},{"ts":1790130900000,"open":"2758.17","high":"2758.46","low":"2756.04","close":"2757.24","volume":"22155.07","vol_ccy":"2215.507","vol_ccy_quote":"6108307.82803","confirm":1},{"ts":1790131200000,"open":"2757.23","high":"2758.51","low":"2755.18","close":"2756.31","volume":"25872.55","vol_ccy":"2587.255","vol_ccy_quote":"7132742.2027","confirm":1},{"ts":1790131500000,"open":"2756.32","high":"2758.81","low":"2756.26","close":"2757.88","volume":"21959.73","vol_ccy":"2195.973","vol_ccy_quote":"6055932.58935","confirm":1},{"ts":1790131800000,"open":"2757.88","high":"2759.19","low":"2756.66","close":"2758.13","volume":"19122.16","vol_ccy":"1912.216","vol_ccy_quote":"5274209.42117","confirm":1},{"ts":1790132100000,"open":"2758.14","high":"2761.99","low":"2756.4","close":"2761.02","volume":"48682","vol_ccy":"4868.2","vol_ccy_quote":"13435798.66073","confirm":1},{"ts":1790132400000,"open":"2761.03","high":"2761.4","low":"2756.88","close":"2757.79","volume":"49499.71","vol_ccy":"4949.971","vol_ccy_quote":"13661464.52591","confirm":1},{"ts":1790132700000,"open":"2757.8","high":"2759.81","low":"2757","close":"2759.72","volume":"15760.77","vol_ccy":"1576.077","vol_ccy_quote":"4347418.00949","confirm":1},{"ts":1790133000000,"open":"2759.73","high":"2764.23","low":"2759.65","close":"2763.85","volume":"61769.6","vol_ccy":"6176.96","vol_ccy_quote":"17062991.62564","confirm":1},{"ts":1790133300000,"open":"2763.85","high":"2764.99","low":"2762","close":"2764.96","volume":"40797.73","vol_ccy":"4079.773","vol_ccy_quote":"11275530.29169","confirm":1},{"ts":1790133600000,"open":"2764.96","high":"2773.7","low":"2764.73","close":"2769.29","volume":"159705.07","vol_ccy":"15970.507","vol_ccy_quote":"44232902.42614","confirm":1},{"ts":1790133900000,"open":"2769.29","high":"2769.3","low":"2766.1","close":"2767.19","volume":"56109.13","vol_ccy":"5610.913","vol_ccy_quote":"15530388.50505","confirm":1},{"ts":1790134200000,"open":"2767.19","high":"2768.2","low":"2765.22","close":"2765.42","volume":"49976.95","vol_ccy":"4997.695","vol_ccy_quote":"13827128.15981","confirm":1},{"ts":1790134500000,"open":"2765.42","high":"2772.48","low":"2764.48","close":"2772.23","volume":"82837.87","vol_ccy":"8283.787","vol_ccy_quote":"22930165.99651","confirm":1},{"ts":1790134800000,"open":"2772.24","high":"2783.74","low":"2771.52","close":"2781.68","volume":"469383.81","vol_ccy":"46938.381","vol_ccy_quote":"130420539.97423","confirm":1},{"ts":1790135100000,"open":"2781.69","high":"2781.89","low":"2774.84","close":"2775.01","volume":"159660.8","vol_ccy":"15966.08","vol_ccy_quote":"44346156.49355","confirm":1},{"ts":1790135400000,"open":"2775","high":"2775.5","low":"2773.11","close":"2773.54","volume":"47439.5","vol_ccy":"4743.95","vol_ccy_quote":"13161026.78981","confirm":1},{"ts":1790135700000,"open":"2773.54","high":"2774.9","low":"2772","close":"2772.88","volume":"45648.72","vol_ccy":"4564.872","vol_ccy_quote":"12659159.83207","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2773.29","low":"2767.82","close":"2767.92","volume":"94350.29","vol_ccy":"9435.029","vol_ccy_quote":"26134682.8435","confirm":1},{"ts":1790136300000,"open":"2767.92","high":"2774.74","low":"2766.23","close":"2774.74","volume":"79754.07","vol_ccy":"7975.407","vol_ccy_quote":"22091056.84778","confirm":1},{"ts":1790136600000,"open":"2774.74","high":"2779.81","low":"2774.24","close":"2775.79","volume":"115203.63","vol_ccy":"11520.363","vol_ccy_quote":"31990365.18977","confirm":1},{"ts":1790136900000,"open":"2775.8","high":"2779.67","low":"2772.8","close":"2774.85","volume":"98042.21","vol_ccy":"9804.221","vol_ccy_quote":"27214192.00261","confirm":1},{"ts":1790137200000,"open":"2774.85","high":"2786.74","low":"2774.85","close":"2783.89","volume":"207811.58","vol_ccy":"20781.158","vol_ccy_quote":"57815864.41005","confirm":1},{"ts":1790137500000,"open":"2783.9","high":"2787.83","low":"2778.53","close":"2778.53","volume":"228261.53","vol_ccy":"22826.153","vol_ccy_quote":"63552786.90243","confirm":1},{"ts":1790137800000,"open":"2778.54","high":"2785.44","low":"2778.37","close":"2784.57","volume":"92732.46","vol_ccy":"9273.246","vol_ccy_quote":"25804557.39092","confirm":1},{"ts":1790138100000,"open":"2784.57","high":"2785.5","low":"2779.76","close":"2780.99","volume":"79997.08","vol_ccy":"7999.708","vol_ccy_quote":"22257641.80766","confirm":1},{"ts":1790138400000,"open":"2780.98","high":"2781.63","low":"2779","close":"2780.01","volume":"33128.6","vol_ccy":"3312.86","vol_ccy_quote":"9210597.9046","confirm":1},{"ts":1790138700000,"open":"2780","high":"2783.5","low":"2779.02","close":"2782.95","volume":"44706.32","vol_ccy":"4470.632","vol_ccy_quote":"12437128.84822","confirm":1},{"ts":1790139000000,"open":"2782.95","high":"2782.95","low":"2779.76","close":"2780.58","volume":"35888.47","vol_ccy":"3588.847","vol_ccy_quote":"9981015.56162","confirm":1},{"ts":1790139300000,"open":"2780.57","high":"2782.6","low":"2778","close":"2778.18","volume":"126935.27","vol_ccy":"12693.527","vol_ccy_quote":"35284442.42804","confirm":1},{"ts":1790139600000,"open":"2778.19","high":"2778.98","low":"2768.8","close":"2770.24","volume":"178658.92","vol_ccy":"17865.892","vol_ccy_quote":"49529935.68877","confirm":1},{"ts":1790139900000,"open":"2770.24","high":"2771.21","low":"2767","close":"2768.35","volume":"111505.07","vol_ccy":"11150.507","vol_ccy_quote":"30874275.5535","confirm":1},{"ts":1790140200000,"open":"2768.35","high":"2771.08","low":"2768.35","close":"2769.63","volume":"51732.16","vol_ccy":"5173.216","vol_ccy_quote":"14329379.8751","confirm":1},{"ts":1790140500000,"open":"2769.63","high":"2772.21","low":"2768","close":"2768.92","volume":"67302.26","vol_ccy":"6730.226","vol_ccy_quote":"18645510.93846","confirm":1},{"ts":1790140800000,"open":"2768.91","high":"2769.69","low":"2764.14","close":"2764.14","volume":"102537.88","vol_ccy":"10253.788","vol_ccy_quote":"28363735.57476","confirm":1},{"ts":1790141100000,"open":"2764.14","high":"2767.46","low":"2764.14","close":"2764.82","volume":"57347.01","vol_ccy":"5734.701","vol_ccy_quote":"15861209.76148","confirm":1},{"ts":1790141400000,"open":"2764.81","high":"2766.95","low":"2763.2","close":"2764.51","volume":"68818.98","vol_ccy":"6881.898","vol_ccy_quote":"19026494.45275","confirm":1},{"ts":1790141700000,"open":"2764.5","high":"2767.46","low":"2763.8","close":"2765.82","volume":"70996.25","vol_ccy":"7099.625","vol_ccy_quote":"19634758.16628","confirm":1},{"ts":1790142000000,"open":"2765.82","high":"2769.95","low":"2765.58","close":"2767.08","volume":"50806.16","vol_ccy":"5080.616","vol_ccy_quote":"14063250.57139","confirm":1},{"ts":1790142300000,"open":"2767.08","high":"2769.18","low":"2762.24","close":"2763.97","volume":"60419.3","vol_ccy":"6041.93","vol_ccy_quote":"16715187.90865","confirm":1},{"ts":1790142600000,"open":"2763.96","high":"2764.37","low":"2758.02","close":"2760","volume":"186621.91","vol_ccy":"18662.191","vol_ccy_quote":"51519555.95687","confirm":1},{"ts":1790142900000,"open":"2760","high":"2760.01","low":"2754.01","close":"2756.61","volume":"147607.42","vol_ccy":"14760.742","vol_ccy_quote":"40688114.97846","confirm":1},{"ts":1790143200000,"open":"2756.6","high":"2757.95","low":"2753.22","close":"2756.25","volume":"171195.81","vol_ccy":"17119.581","vol_ccy_quote":"47170562.12145","confirm":1},{"ts":1790143500000,"open":"2756.26","high":"2758.9","low":"2756.03","close":"2757.12","volume":"55973.58","vol_ccy":"5597.358","vol_ccy_quote":"15433626.01055","confirm":1},{"ts":1790143800000,"open":"2757.12","high":"2758.96","low":"2756.01","close":"2758.95","volume":"42696.35","vol_ccy":"4269.635","vol_ccy_quote":"11773964.75473","confirm":1},{"ts":1790144100000,"open":"2758.95","high":"2761.1","low":"2757.52","close":"2757.86","volume":"77600.55","vol_ccy":"7760.055","vol_ccy_quote":"21414610.64462","confirm":1},{"ts":1790144400000,"open":"2757.87","high":"2760.4","low":"2756.77","close":"2757.3","volume":"51860.42","vol_ccy":"5186.042","vol_ccy_quote":"14305648.57004","confirm":1},{"ts":1790144700000,"open":"2757.31","high":"2758.4","low":"2754.8","close":"2754.8","volume":"96650.03","vol_ccy":"9665.003","vol_ccy_quote":"26637928.7586","confirm":1},{"ts":1790145000000,"open":"2754.81","high":"2756.18","low":"2752.02","close":"2756.01","volume":"70974.56","vol_ccy":"7097.456","vol_ccy_quote":"19549175.05713","confirm":1},{"ts":1790145300000,"open":"2756.02","high":"2757.8","low":"2756.01","close":"2757.42","volume":"39983.39","vol_ccy":"3998.339","vol_ccy_quote":"11022948.82318","confirm":1},{"ts":1790145600000,"open":"2757.42","high":"2758.95","low":"2757.29","close":"2758.34","volume":"35049.27","vol_ccy":"3504.927","vol_ccy_quote":"9666677.5514","confirm":1},{"ts":1790145900000,"open":"2758.33","high":"2758.34","low":"2753.3","close":"2753.9","volume":"37968.1","vol_ccy":"3796.81","vol_ccy_quote":"10463525.35722","confirm":1},{"ts":1790146200000,"open":"2753.9","high":"2756","low":"2750.75","close":"2751.45","volume":"60172.39","vol_ccy":"6017.239","vol_ccy_quote":"16565854.04143","confirm":1},{"ts":1790146500000,"open":"2751.45","high":"2754.65","low":"2750.87","close":"2753.3","volume":"71475.05","vol_ccy":"7147.505","vol_ccy_quote":"19675067.79696","confirm":1},{"ts":1790146800000,"open":"2753.31","high":"2753.31","low":"2748.29","close":"2751.3","volume":"113922.57","vol_ccy":"11392.257","vol_ccy_quote":"31335935.00156","confirm":1},{"ts":1790147100000,"open":"2751.31","high":"2751.47","low":"2745.55","close":"2745.59","volume":"158457.07","vol_ccy":"15845.707","vol_ccy_quote":"43538450.72706","confirm":1},{"ts":1790147400000,"open":"2745.58","high":"2750.23","low":"2745.58","close":"2747.39","volume":"112748.74","vol_ccy":"11274.874","vol_ccy_quote":"30979838.22582","confirm":1},{"ts":1790147700000,"open":"2747.39","high":"2752.03","low":"2746.68","close":"2749.48","volume":"91385.54","vol_ccy":"9138.554","vol_ccy_quote":"25126485.49684","confirm":1},{"ts":1790148000000,"open":"2749.47","high":"2751.86","low":"2747.46","close":"2747.88","volume":"45855.78","vol_ccy":"4585.578","vol_ccy_quote":"12608650.05683","confirm":1},{"ts":1790148300000,"open":"2747.89","high":"2751.05","low":"2745.99","close":"2750.74","volume":"47470.89","vol_ccy":"4747.089","vol_ccy_quote":"13043560.17344","confirm":1},{"ts":1790148600000,"open":"2750.75","high":"2751.29","low":"2742.67","close":"2743.07","volume":"104283.67","vol_ccy":"10428.367","vol_ccy_quote":"28633404.11722","confirm":1},{"ts":1790148900000,"open":"2743.07","high":"2744.89","low":"2737.67","close":"2739.53","volume":"236804.28","vol_ccy":"23680.428","vol_ccy_quote":"64917384.03026","confirm":1},{"ts":1790149200000,"open":"2739.53","high":"2743.5","low":"2732.81","close":"2738.5","volume":"191442","vol_ccy":"19144.2","vol_ccy_quote":"52404678.43488","confirm":1},{"ts":1790149500000,"open":"2738.5","high":"2743","low":"2736.71","close":"2740.66","volume":"147850.11","vol_ccy":"14785.011","vol_ccy_quote":"40513625.14628","confirm":1},{"ts":1790149800000,"open":"2740.66","high":"2745.39","low":"2740.3","close":"2744.24","volume":"103409.32","vol_ccy":"10340.932","vol_ccy_quote":"28372408.10506","confirm":1},{"ts":1790150100000,"open":"2744.24","high":"2744.76","low":"2741.52","close":"2741.95","volume":"32477.83","vol_ccy":"3247.783","vol_ccy_quote":"8907338.85301","confirm":1},{"ts":1790150400000,"open":"2741.96","high":"2746.8","low":"2740.24","close":"2741.07","volume":"130482.29","vol_ccy":"13048.229","vol_ccy_quote":"35809506.77585","confirm":1},{"ts":1790150700000,"open":"2741.07","high":"2743.33","low":"2737.25","close":"2742.25","volume":"91262.86","vol_ccy":"9126.286","vol_ccy_quote":"25003541.14077","confirm":1},{"ts":1790151000000,"open":"2742.25","high":"2745","low":"2742","close":"2743.72","volume":"29783.11","vol_ccy":"2978.311","vol_ccy_quote":"8171725.13894","confirm":1},{"ts":1790151300000,"open":"2743.73","high":"2748.38","low":"2743.73","close":"2748.18","volume":"66005.65","vol_ccy":"6600.565","vol_ccy_quote":"18127716.02017","confirm":1},{"ts":1790151600000,"open":"2748.19","high":"2749.54","low":"2745.81","close":"2746.34","volume":"92823.63","vol_ccy":"9282.363","vol_ccy_quote":"25504729.84857","confirm":1},{"ts":1790151900000,"open":"2746.33","high":"2747.48","low":"2743.99","close":"2744.3","volume":"23464.98","vol_ccy":"2346.498","vol_ccy_quote":"6442189.53251","confirm":1},{"ts":1790152200000,"open":"2744.3","high":"2746.79","low":"2743.29","close":"2745.03","volume":"29377.16","vol_ccy":"2937.716","vol_ccy_quote":"8064258.81","confirm":1},{"ts":1790152500000,"open":"2745.04","high":"2746","low":"2743.19","close":"2745.63","volume":"27233.98","vol_ccy":"2723.398","vol_ccy_quote":"7473932.45988","confirm":1},{"ts":1790152800000,"open":"2745.63","high":"2745.63","low":"2741.52","close":"2741.84","volume":"52390.31","vol_ccy":"5239.031","vol_ccy_quote":"14371538.70361","confirm":1},{"ts":1790153100000,"open":"2741.85","high":"2741.85","low":"2731","close":"2731.65","volume":"233690.05","vol_ccy":"23369.005","vol_ccy_quote":"63931696.85482","confirm":1},{"ts":1790153400000,"open":"2731.64","high":"2734.5","low":"2725","close":"2728.39","volume":"395957.37","vol_ccy":"39595.737","vol_ccy_quote":"108057341.22983","confirm":1},{"ts":1790153700000,"open":"2728.4","high":"2734.4","low":"2728.16","close":"2734.28","volume":"88953.5","vol_ccy":"8895.35","vol_ccy_quote":"24303809.8045","confirm":1},{"ts":1790154000000,"open":"2734.28","high":"2738.57","low":"2734.27","close":"2735.84","volume":"110818.39","vol_ccy":"11081.839","vol_ccy_quote":"30327847.96188","confirm":1},{"ts":1790154300000,"open":"2735.84","high":"2741.14","low":"2734.2","close":"2741","volume":"103381.22","vol_ccy":"10338.122","vol_ccy_quote":"28313615.84025","confirm":1},{"ts":1790154600000,"open":"2741.01","high":"2741.01","low":"2738.2","close":"2738.43","volume":"39485.27","vol_ccy":"3948.527","vol_ccy_quote":"10818322.35032","confirm":1},{"ts":1790154900000,"open":"2738.42","high":"2740.82","low":"2736.4","close":"2737.09","volume":"60467.13","vol_ccy":"6046.713","vol_ccy_quote":"16560389.79023","confirm":1},{"ts":1790155200000,"open":"2737.09","high":"2742.22","low":"2734.72","close":"2741.97","volume":"90781.14","vol_ccy":"9078.114","vol_ccy_quote":"24860887.92274","confirm":1},{"ts":1790155500000,"open":"2741.97","high":"2742.57","low":"2735.07","close":"2737.35","volume":"96015.71","vol_ccy":"9601.571","vol_ccy_quote":"26290829.51643","confirm":1},{"ts":1790155800000,"open":"2737.34","high":"2738.95","low":"2735","close":"2735.7","volume":"36880.65","vol_ccy":"3688.065","vol_ccy_quote":"10092711.74005","confirm":1},{"ts":1790156100000,"open":"2735.7","high":"2737.26","low":"2734.87","close":"2734.87","volume":"34661.18","vol_ccy":"3466.118","vol_ccy_quote":"9483900.50455","confirm":1},{"ts":1790156400000,"open":"2734.88","high":"2735.9","low":"2733.99","close":"2735.15","volume":"30670.38","vol_ccy":"3067.038","vol_ccy_quote":"8388294.8826","confirm":1},{"ts":1790156700000,"open":"2735.15","high":"2737.23","low":"2734.28","close":"2737.17","volume":"46335.11","vol_ccy":"4633.511","vol_ccy_quote":"12676994.32151","confirm":1},{"ts":1790157000000,"open":"2737.17","high":"2737.55","low":"2730.1","close":"2732.66","volume":"133550.79","vol_ccy":"13355.079","vol_ccy_quote":"36492301.12543","confirm":1},{"ts":1790157300000,"open":"2732.66","high":"2736.86","low":"2732","close":"2732.75","volume":"93136.44","vol_ccy":"9313.644","vol_ccy_quote":"25466922.62841","confirm":1},{"ts":1790157600000,"open":"2732.75","high":"2736","low":"2732.18","close":"2733.28","volume":"59423.07","vol_ccy":"5942.307","vol_ccy_quote":"16244885.18842","confirm":1},{"ts":1790157900000,"open":"2733.28","high":"2733.81","low":"2731.58","close":"2732.9","volume":"39989.47","vol_ccy":"3998.947","vol_ccy_quote":"10928382.7743","confirm":1},{"ts":1790158200000,"open":"2732.91","high":"2734.33","low":"2730.81","close":"2732.43","volume":"37859.78","vol_ccy":"3785.978","vol_ccy_quote":"10344724.0626","confirm":1},{"ts":1790158500000,"open":"2732.43","high":"2732.43","low":"2730.1","close":"2731.5","volume":"50913.37","vol_ccy":"5091.337","vol_ccy_quote":"13905290.09984","confirm":1},{"ts":1790158800000,"open":"2731.49","high":"2731.7","low":"2724.62","close":"2726.56","volume":"163846.93","vol_ccy":"16384.693","vol_ccy_quote":"44689739.95103","confirm":1},{"ts":1790159100000,"open":"2726.57","high":"2731.78","low":"2725.2","close":"2731.78","volume":"126963.18","vol_ccy":"12696.318","vol_ccy_quote":"34635744.3734","confirm":1},{"ts":1790159400000,"open":"2731.78","high":"2735","low":"2728.35","close":"2730.32","volume":"87261.26","vol_ccy":"8726.126","vol_ccy_quote":"23837496.90048","confirm":1},{"ts":1790159700000,"open":"2730.32","high":"2736.67","low":"2729.1","close":"2736.08","volume":"65294.64","vol_ccy":"6529.464","vol_ccy_quote":"17851885.82194","confirm":1},{"ts":1790160000000,"open":"2736.08","high":"2736.76","low":"2734.5","close":"2735.99","volume":"51510.01","vol_ccy":"5151.001","vol_ccy_quote":"14091164.72929","confirm":1},{"ts":1790160300000,"open":"2736","high":"2736.27","low":"2733.29","close":"2733.66","volume":"40195.85","vol_ccy":"4019.585","vol_ccy_quote":"10993039.69249","confirm":1},{"ts":1790160600000,"open":"2733.66","high":"2735","low":"2728.89","close":"2731.44","volume":"59216.53","vol_ccy":"5921.653","vol_ccy_quote":"16171079.38275","confirm":1},{"ts":1790160900000,"open":"2731.43","high":"2737.64","low":"2731.43","close":"2737.01","volume":"72798.9","vol_ccy":"7279.89","vol_ccy_quote":"19911807.41812","confirm":1},{"ts":1790161200000,"open":"2737","high":"2738.56","low":"2731.44","close":"2734.08","volume":"108223.12","vol_ccy":"10822.312","vol_ccy_quote":"29601494.13853","confirm":1},{"ts":1790161500000,"open":"2734.08","high":"2735.57","low":"2733","close":"2734.57","volume":"38454.22","vol_ccy":"3845.422","vol_ccy_quote":"10513397.4904","confirm":1},{"ts":1790161800000,"open":"2734.58","high":"2734.58","low":"2730.09","close":"2732.37","volume":"48602.47","vol_ccy":"4860.247","vol_ccy_quote":"13278493.97915","confirm":1},{"ts":1790162100000,"open":"2732.37","high":"2732.67","low":"2728.8","close":"2728.8","volume":"37783.09","vol_ccy":"3778.309","vol_ccy_quote":"10316923.41426","confirm":1},{"ts":1790162400000,"open":"2728.8","high":"2728.81","low":"2721.22","close":"2722.68","volume":"210343.91","vol_ccy":"21034.391","vol_ccy_quote":"57295445.11344","confirm":1},{"ts":1790162700000,"open":"2722.69","high":"2725.26","low":"2718.18","close":"2720.7","volume":"229675.08","vol_ccy":"22967.508","vol_ccy_quote":"62485625.24652","confirm":1},{"ts":1790163000000,"open":"2720.7","high":"2724.68","low":"2719.13","close":"2720.93","volume":"117420.33","vol_ccy":"11742.033","vol_ccy_quote":"31958115.35897","confirm":1},{"ts":1790163300000,"open":"2720.94","high":"2722.75","low":"2716.68","close":"2717.34","volume":"177868.58","vol_ccy":"17786.858","vol_ccy_quote":"48348195.59598","confirm":1},{"ts":1790163600000,"open":"2717.34","high":"2719","low":"2715","close":"2718.3","volume":"214689.06","vol_ccy":"21468.906","vol_ccy_quote":"58334755.80476","confirm":1},{"ts":1790163900000,"open":"2718.3","high":"2724.55","low":"2718","close":"2723.62","volume":"118949.36","vol_ccy":"11894.936","vol_ccy_quote":"32375726.65581","confirm":1},{"ts":1790164200000,"open":"2723.62","high":"2727.5","low":"2723.3","close":"2726.74","volume":"85775.04","vol_ccy":"8577.504","vol_ccy_quote":"23378756.26266","confirm":1},{"ts":1790164500000,"open":"2726.74","high":"2728.3","low":"2726.22","close":"2726.93","volume":"51719.15","vol_ccy":"5171.915","vol_ccy_quote":"14105729.22179","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2718.93","close":"2720.41","volume":"161248.75","vol_ccy":"16124.875","vol_ccy_quote":"43925765.8233","confirm":1},{"ts":1790165100000,"open":"2720.41","high":"2726.36","low":"2719.93","close":"2725.3","volume":"74414.15","vol_ccy":"7441.415","vol_ccy_quote":"20264447.4131","confirm":1},{"ts":1790165400000,"open":"2725.29","high":"2725.56","low":"2720.37","close":"2721.1","volume":"35325.67","vol_ccy":"3532.567","vol_ccy_quote":"9616937.93419","confirm":1},{"ts":1790165700000,"open":"2721.1","high":"2723.26","low":"2709.02","close":"2714.59","volume":"499588.9","vol_ccy":"49958.89","vol_ccy_quote":"135582054.00132","confirm":1},{"ts":1790166000000,"open":"2714.59","high":"2726","low":"2714.33","close":"2725.99","volume":"223453.7","vol_ccy":"22345.37","vol_ccy_quote":"60793141.94551","confirm":1},{"ts":1790166300000,"open":"2725.99","high":"2726.5","low":"2720.67","close":"2721.69","volume":"70443.87","vol_ccy":"7044.387","vol_ccy_quote":"19183691.08716","confirm":1},{"ts":1790166600000,"open":"2721.68","high":"2727","low":"2721.47","close":"2723.07","volume":"88065.06","vol_ccy":"8806.506","vol_ccy_quote":"23996920.17417","confirm":1},{"ts":1790166900000,"open":"2723.07","high":"2724.67","low":"2722","close":"2723.54","volume":"41074.95","vol_ccy":"4107.495","vol_ccy_quote":"11185685.32853","confirm":1},{"ts":1790167200000,"open":"2723.55","high":"2724.2","low":"2721.3","close":"2721.32","volume":"47628.03","vol_ccy":"4762.803","vol_ccy_quote":"12967681.92794","confirm":1},{"ts":1790167500000,"open":"2721.32","high":"2723.08","low":"2720.37","close":"2720.37","volume":"44475.73","vol_ccy":"4447.573","vol_ccy_quote":"12106140.18944","confirm":1},{"ts":1790167800000,"open":"2720.38","high":"2720.74","low":"2716.51","close":"2719.27","volume":"59013.45","vol_ccy":"5901.345","vol_ccy_quote":"16042820.23511","confirm":1},{"ts":1790168100000,"open":"2719.27","high":"2721.2","low":"2717.8","close":"2721.14","volume":"34681.34","vol_ccy":"3468.134","vol_ccy_quote":"9432699.05936","confirm":1},{"ts":1790168400000,"open":"2721.14","high":"2721.97","low":"2714.57","close":"2715.38","volume":"89163.66","vol_ccy":"8916.366","vol_ccy_quote":"24223152.24533","confirm":1},{"ts":1790168700000,"open":"2715.38","high":"2716.81","low":"2705.78","close":"2708.13","volume":"380266.23","vol_ccy":"38026.623","vol_ccy_quote":"103041938.08213","confirm":1},{"ts":1790169000000,"open":"2708.13","high":"2711.55","low":"2706.17","close":"2708.32","volume":"151664.32","vol_ccy":"15166.432","vol_ccy_quote":"41089586.28659","confirm":1},{"ts":1790169300000,"open":"2708.32","high":"2715.37","low":"2708.06","close":"2710.7","volume":"111252.99","vol_ccy":"11125.299","vol_ccy_quote":"30173023.72384","confirm":1},{"ts":1790169600000,"open":"2710.7","high":"2714.67","low":"2710.69","close":"2712.16","volume":"53600.36","vol_ccy":"5360.036","vol_ccy_quote":"14539954.68224","confirm":1},{"ts":1790169900000,"open":"2712.16","high":"2716.47","low":"2711.2","close":"2714.6","volume":"110303.97","vol_ccy":"11030.397","vol_ccy_quote":"29947367.81124","confirm":1},{"ts":1790170200000,"open":"2714.6","high":"2719.6","low":"2712.43","close":"2712.43","volume":"152467.93","vol_ccy":"15246.793","vol_ccy_quote":"41405576.25451","confirm":1},{"ts":1790170500000,"open":"2712.43","high":"2722.81","low":"2710.43","close":"2718.4","volume":"248397.37","vol_ccy":"24839.737","vol_ccy_quote":"67494379.19627","confirm":1},{"ts":1790170800000,"open":"2718.39","high":"2722.8","low":"2716.92","close":"2719.55","volume":"107311.68","vol_ccy":"10731.168","vol_ccy_quote":"29188399.24537","confirm":1},{"ts":1790171100000,"open":"2719.54","high":"2720.04","low":"2709.63","close":"2713.09","volume":"179368.18","vol_ccy":"17936.818","vol_ccy_quote":"48661270.01427","confirm":1},{"ts":1790171400000,"open":"2713.08","high":"2715.15","low":"2707.19","close":"2713.36","volume":"138385.18","vol_ccy":"13838.518","vol_ccy_quote":"37515201.93751","confirm":1},{"ts":1790171700000,"open":"2713.36","high":"2716","low":"2711","close":"2714.87","volume":"44191.82","vol_ccy":"4419.182","vol_ccy_quote":"11992967.57742","confirm":1},{"ts":1790172000000,"open":"2714.87","high":"2722.42","low":"2713.18","close":"2715.68","volume":"218711.4","vol_ccy":"21871.14","vol_ccy_quote":"59453438.93669","confirm":1},{"ts":1790172300000,"open":"2715.67","high":"2717.52","low":"2691.06","close":"2698.13","volume":"830212.57","vol_ccy":"83021.257","vol_ccy_quote":"224246773.36325","confirm":1},{"ts":1790172600000,"open":"2698.13","high":"2698.84","low":"2653.27","close":"2674.46","volume":"2758065.16","vol_ccy":"275806.516","vol_ccy_quote":"737692461.49609","confirm":1},{"ts":1790172900000,"open":"2674.46","high":"2675.64","low":"2654","close":"2655.37","volume":"774413.55","vol_ccy":"77441.355","vol_ccy_quote":"206269858.79106","confirm":1},{"ts":1790173200000,"open":"2655.38","high":"2663.8","low":"2645.01","close":"2654.9","volume":"1076381.78","vol_ccy":"107638.178","vol_ccy_quote":"285505385.73886","confirm":1},{"ts":1790173500000,"open":"2654.91","high":"2661.24","low":"2646.61","close":"2650.81","volume":"469857.67","vol_ccy":"46985.767","vol_ccy_quote":"124690736.48692","confirm":1},{"ts":1790173800000,"open":"2650.81","high":"2665.5","low":"2646.18","close":"2664.52","volume":"503803.17","vol_ccy":"50380.317","vol_ccy_quote":"133852347.74881","confirm":1},{"ts":1790174100000,"open":"2664.52","high":"2668.53","low":"2663.17","close":"2666.89","volume":"299471.66","vol_ccy":"29947.166","vol_ccy_quote":"79839419.98741","confirm":1},{"ts":1790174400000,"open":"2666.9","high":"2671.19","low":"2663.33","close":"2667.6","volume":"203376","vol_ccy":"20337.6","vol_ccy_quote":"54261062.18288","confirm":1},{"ts":1790174700000,"open":"2667.59","high":"2669","low":"2660.01","close":"2664.09","volume":"193979.16","vol_ccy":"19397.916","vol_ccy_quote":"51677681.70947","confirm":1},{"ts":1790175000000,"open":"2664.1","high":"2675.34","low":"2660.1","close":"2674.38","volume":"315716.43","vol_ccy":"31571.643","vol_ccy_quote":"84257916.90733","confirm":1},{"ts":1790175300000,"open":"2674.38","high":"2678.34","low":"2670.93","close":"2674.98","volume":"240404.2","vol_ccy":"24040.42","vol_ccy_quote":"64309048.36636","confirm":1},{"ts":1790175600000,"open":"2674.97","high":"2680.52","low":"2672.13","close":"2676.37","volume":"234556.47","vol_ccy":"23455.647","vol_ccy_quote":"62789551.46821","confirm":1},{"ts":1790175900000,"open":"2676.37","high":"2681.97","low":"2672.51","close":"2677.19","volume":"156332.73","vol_ccy":"15633.273","vol_ccy_quote":"41859685.27391","confirm":1},{"ts":1790176200000,"open":"2677.2","high":"2679.43","low":"2675.41","close":"2678","volume":"79959.55","vol_ccy":"7995.955","vol_ccy_quote":"21408777.88607","confirm":1},{"ts":1790176500000,"open":"2678","high":"2683.64","low":"2675.57","close":"2677.63","volume":"124568.47","vol_ccy":"12456.847","vol_ccy_quote":"33381893.66344","confirm":1},{"ts":1790176800000,"open":"2677.63","high":"2682.11","low":"2675.23","close":"2676.64","volume":"116789.62","vol_ccy":"11678.962","vol_ccy_quote":"31282427.58322","confirm":1},{"ts":1790177100000,"open":"2676.65","high":"2680.36","low":"2672.8","close":"2672.81","volume":"97915.33","vol_ccy":"9791.533","vol_ccy_quote":"26197848.14962","confirm":1},{"ts":1790177400000,"open":"2672.81","high":"2674.15","low":"2664.35","close":"2668.11","volume":"268247.43","vol_ccy":"26824.743","vol_ccy_quote":"71576048.90569","confirm":1},{"ts":1790177700000,"open":"2668.11","high":"2668.79","low":"2661.2","close":"2661.96","volume":"220504.2","vol_ccy":"22050.42","vol_ccy_quote":"58756679.80798","confirm":1},{"ts":1790178000000,"open":"2661.96","high":"2665.79","low":"2659.3","close":"2663.95","volume":"266798.59","vol_ccy":"26679.859","vol_ccy_quote":"71013748.46006","confirm":1},{"ts":1790178300000,"open":"2663.95","high":"2665.74","low":"2655.3","close":"2658.54","volume":"250166.81","vol_ccy":"25016.681","vol_ccy_quote":"66507195.71451","confirm":1},{"ts":1790178600000,"open":"2658.53","high":"2659.99","low":"2654.13","close":"2654.51","volume":"172588.38","vol_ccy":"17258.838","vol_ccy_quote":"45847708.03154","confirm":1},{"ts":1790178900000,"open":"2654.51","high":"2660.47","low":"2653.01","close":"2654.91","volume":"125928.69","vol_ccy":"12592.869","vol_ccy_quote":"33455817.97794","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2655.92","low":"2633.33","close":"2651.36","volume":"1290533.95","vol_ccy":"129053.395","vol_ccy_quote":"341053563.2525","confirm":1},{"ts":1790179500000,"open":"2651.37","high":"2664.34","low":"2650.44","close":"2663.54","volume":"328487.21","vol_ccy":"32848.721","vol_ccy_quote":"87382494.16354","confirm":1},{"ts":1790179800000,"open":"2663.54","high":"2663.89","low":"2659","close":"2662.37","volume":"129724.28","vol_ccy":"12972.428","vol_ccy_quote":"34528095.09053","confirm":1},{"ts":1790180100000,"open":"2662.37","high":"2664.28","low":"2660.4","close":"2662","volume":"103668.11","vol_ccy":"10366.811","vol_ccy_quote":"27598905.71311","confirm":1},{"ts":1790180400000,"open":"2662","high":"2665","low":"2657.18","close":"2660.73","volume":"130291.27","vol_ccy":"13029.127","vol_ccy_quote":"34671999.17958","confirm":1},{"ts":1790180700000,"open":"2660.85","high":"2663.64","low":"2659.35","close":"2661.81","volume":"58914.92","vol_ccy":"5891.492","vol_ccy_quote":"15675161.19271","confirm":1},{"ts":1790181000000,"open":"2661.81","high":"2666.94","low":"2661.8","close":"2665.58","volume":"112303.14","vol_ccy":"11230.314","vol_ccy_quote":"29934312.21716","confirm":1},{"ts":1790181300000,"open":"2665.58","high":"2666.21","low":"2661.23","close":"2661.24","volume":"61851.83","vol_ccy":"6185.183","vol_ccy_quote":"16476882.4266","confirm":1},{"ts":1790181600000,"open":"2661.25","high":"2664.22","low":"2654.82","close":"2662.65","volume":"195076.28","vol_ccy":"19507.628","vol_ccy_quote":"51878512.28917","confirm":1},{"ts":1790181900000,"open":"2662.64","high":"2665.8","low":"2656.01","close":"2658.5","volume":"95348.31","vol_ccy":"9534.831","vol_ccy_quote":"25369395.64274","confirm":1},{"ts":1790182200000,"open":"2658.5","high":"2659.15","low":"2653.1","close":"2655.93","volume":"119674","vol_ccy":"11967.4","vol_ccy_quote":"31777140.80347","confirm":1},{"ts":1790182500000,"open":"2655.93","high":"2660.4","low":"2655.41","close":"2659.69","volume":"46346.82","vol_ccy":"4634.682","vol_ccy_quote":"12318549.49841","confirm":1},{"ts":1790182800000,"open":"2659.69","high":"2666.12","low":"2653","close":"2656.09","volume":"128785.13","vol_ccy":"12878.513","vol_ccy_quote":"34242508.08848","confirm":1},{"ts":1790183100000,"open":"2656.08","high":"2656.41","low":"2645.62","close":"2651.21","volume":"201115.72","vol_ccy":"20111.572","vol_ccy_quote":"53307243.68995","confirm":1},{"ts":1790183400000,"open":"2651.2","high":"2652","low":"2647.43","close":"2650.83","volume":"77976.94","vol_ccy":"7797.694","vol_ccy_quote":"20661319.50522","confirm":1},{"ts":1790183700000,"open":"2650.83","high":"2659.47","low":"2649.01","close":"2658.03","volume":"85801.39","vol_ccy":"8580.139","vol_ccy_quote":"22791912.45835","confirm":1},{"ts":1790184000000,"open":"2658.03","high":"2667.53","low":"2658.03","close":"2660.24","volume":"193273.24","vol_ccy":"19327.324","vol_ccy_quote":"51478744.80567","confirm":1},{"ts":1790184300000,"open":"2660.23","high":"2664.99","low":"2660.2","close":"2661.33","volume":"63522.04","vol_ccy":"6352.204","vol_ccy_quote":"16913891.04629","confirm":1},{"ts":1790184600000,"open":"2661.32","high":"2662.79","low":"2657.2","close":"2657.47","volume":"59525.47","vol_ccy":"5952.547","vol_ccy_quote":"15837714.53963","confirm":1},{"ts":1790184900000,"open":"2657.47","high":"2661.59","low":"2656.33","close":"2657.82","volume":"47700.27","vol_ccy":"4770.027","vol_ccy_quote":"12681161.11877","confirm":1},{"ts":1790185200000,"open":"2657.82","high":"2668.98","low":"2657.4","close":"2665.64","volume":"116290.22","vol_ccy":"11629.022","vol_ccy_quote":"30975512.82824","confirm":1},{"ts":1790185500000,"open":"2665.64","high":"2668.8","low":"2665.16","close":"2667.44","volume":"63171.15","vol_ccy":"6317.115","vol_ccy_quote":"16847580.41764","confirm":1},{"ts":1790185800000,"open":"2667.45","high":"2669.9","low":"2664.18","close":"2665.29","volume":"53826.45","vol_ccy":"5382.645","vol_ccy_quote":"14356484.83575","confirm":1},{"ts":1790186100000,"open":"2665.29","high":"2667.18","low":"2663.9","close":"2666.71","volume":"35375.87","vol_ccy":"3537.587","vol_ccy_quote":"9428020.786","confirm":1},{"ts":1790186400000,"open":"2666.7","high":"2667.39","low":"2660.41","close":"2662.65","volume":"48606.92","vol_ccy":"4860.692","vol_ccy_quote":"12948936.4602","confirm":1},{"ts":1790186700000,"open":"2662.66","high":"2667","low":"2662.65","close":"2664.42","volume":"55759.76","vol_ccy":"5575.976","vol_ccy_quote":"14863840.96106","confirm":1},{"ts":1790187000000,"open":"2664.42","high":"2664.94","low":"2661.4","close":"2661.79","volume":"60345.03","vol_ccy":"6034.503","vol_ccy_quote":"16070907.74072","confirm":1},{"ts":1790187300000,"open":"2661.79","high":"2663.7","low":"2659.8","close":"2662.87","volume":"53716.3","vol_ccy":"5371.63","vol_ccy_quote":"14296667.27257","confirm":1},{"ts":1790187600000,"open":"2662.87","high":"2662.87","low":"2658.23","close":"2660.9","volume":"48042.95","vol_ccy":"4804.295","vol_ccy_quote":"12779015.94869","confirm":1},{"ts":1790187900000,"open":"2660.89","high":"2662.61","low":"2659.72","close":"2660.32","volume":"22263.73","vol_ccy":"2226.373","vol_ccy_quote":"5924625.5568","confirm":1},{"ts":1790188200000,"open":"2660.31","high":"2662.55","low":"2658.82","close":"2659","volume":"38175.72","vol_ccy":"3817.572","vol_ccy_quote":"10155987.10947","confirm":1},{"ts":1790188500000,"open":"2659","high":"2660.4","low":"2658.19","close":"2658.9","volume":"18243.34","vol_ccy":"1824.334","vol_ccy_quote":"4851202.98391","confirm":1},{"ts":1790188800000,"open":"2658.9","high":"2663.64","low":"2658.28","close":"2663.06","volume":"28705.94","vol_ccy":"2870.594","vol_ccy_quote":"7637627.5806","confirm":1},{"ts":1790189100000,"open":"2663.05","high":"2666.77","low":"2661.5","close":"2665.29","volume":"86031.75","vol_ccy":"8603.175","vol_ccy_quote":"22921785.05692","confirm":1},{"ts":1790189400000,"open":"2665.3","high":"2670.98","low":"2665.3","close":"2669.99","volume":"92103.39","vol_ccy":"9210.339","vol_ccy_quote":"24585172.82779","confirm":1},{"ts":1790189700000,"open":"2669.99","high":"2671.64","low":"2667.62","close":"2667.66","volume":"67352.86","vol_ccy":"6735.286","vol_ccy_quote":"17983091.90414","confirm":1},{"ts":1790190000000,"open":"2667.66","high":"2670.61","low":"2664.62","close":"2664.62","volume":"43231.87","vol_ccy":"4323.187","vol_ccy_quote":"11529550.61163","confirm":1},{"ts":1790190300000,"open":"2664.62","high":"2670.6","low":"2662.9","close":"2665.73","volume":"73313.47","vol_ccy":"7331.347","vol_ccy_quote":"19542794.18072","confirm":1},{"ts":1790190600000,"open":"2665.73","high":"2668.97","low":"2665.5","close":"2667.19","volume":"15220.74","vol_ccy":"1522.074","vol_ccy_quote":"4059439.13328","confirm":1},{"ts":1790190900000,"open":"2667.2","high":"2668","low":"2663.8","close":"2667.7","volume":"31399.4","vol_ccy":"3139.94","vol_ccy_quote":"8369673.81364","confirm":1},{"ts":1790191200000,"open":"2667.7","high":"2673.43","low":"2666.08","close":"2673.43","volume":"55150.68","vol_ccy":"5515.068","vol_ccy_quote":"14731465.60591","confirm":1},{"ts":1790191500000,"open":"2673.43","high":"2673.98","low":"2670.92","close":"2672","volume":"49197.09","vol_ccy":"4919.709","vol_ccy_quote":"13147649.36298","confirm":1},{"ts":1790191800000,"open":"2672","high":"2674.25","low":"2670.81","close":"2671.55","volume":"88785.12","vol_ccy":"8878.512","vol_ccy_quote":"23727511.37634","confirm":1},{"ts":1790192100000,"open":"2671.56","high":"2677.66","low":"2670.98","close":"2673.54","volume":"95118.26","vol_ccy":"9511.826","vol_ccy_quote":"25443188.05088","confirm":1},{"ts":1790192400000,"open":"2673.53","high":"2674.94","low":"2671.08","close":"2672.39","volume":"32316.29","vol_ccy":"3231.629","vol_ccy_quote":"8637979.8525","confirm":1},{"ts":1790192700000,"open":"2672.39","high":"2679.95","low":"2672.04","close":"2677.94","volume":"82609.15","vol_ccy":"8260.915","vol_ccy_quote":"22112034.15968","confirm":1},{"ts":1790193000000,"open":"2677.94","high":"2677.94","low":"2673.68","close":"2674.73","volume":"42798.69","vol_ccy":"4279.869","vol_ccy_quote":"11452217.82238","confirm":1},{"ts":1790193300000,"open":"2674.74","high":"2677.66","low":"2674.12","close":"2677.21","volume":"54334.61","vol_ccy":"5433.461","vol_ccy_quote":"14538232.11459","confirm":1},{"ts":1790193600000,"open":"2677.21","high":"2678.37","low":"2669.29","close":"2671.87","volume":"50773.47","vol_ccy":"5077.347","vol_ccy_quote":"13572148.78674","confirm":1},{"ts":1790193900000,"open":"2671.87","high":"2675.68","low":"2671","close":"2672.91","volume":"54396","vol_ccy":"5439.6","vol_ccy_quote":"14540077.35092","confirm":1},{"ts":1790194200000,"open":"2672.92","high":"2674","low":"2670.81","close":"2670.91","volume":"55320.64","vol_ccy":"5532.064","vol_ccy_quote":"14784095.16372","confirm":1},{"ts":1790194500000,"open":"2670.91","high":"2674.69","low":"2670.44","close":"2672.84","volume":"14437.04","vol_ccy":"1443.704","vol_ccy_quote":"3858747.40553","confirm":1},{"ts":1790194800000,"open":"2672.85","high":"2673","low":"2669.22","close":"2669.29","volume":"20741.68","vol_ccy":"2074.168","vol_ccy_quote":"5540156.80888","confirm":1},{"ts":1790195100000,"open":"2669.29","high":"2669.77","low":"2667.75","close":"2669.77","volume":"23299.84","vol_ccy":"2329.984","vol_ccy_quote":"6218006.61105","confirm":1},{"ts":1790195400000,"open":"2669.77","high":"2672.73","low":"2669.77","close":"2671.79","volume":"15776.61","vol_ccy":"1577.661","vol_ccy_quote":"4214371.26615","confirm":1},{"ts":1790195700000,"open":"2671.79","high":"2674.6","low":"2669.88","close":"2674.6","volume":"19516.58","vol_ccy":"1951.658","vol_ccy_quote":"5214502.65309","confirm":1},{"ts":1790196000000,"open":"2674.6","high":"2674.88","low":"2673.33","close":"2674.37","volume":"14959.5","vol_ccy":"1495.95","vol_ccy_quote":"4000600.85162","confirm":1},{"ts":1790196300000,"open":"2674.38","high":"2674.88","low":"2670.03","close":"2671.33","volume":"19273.54","vol_ccy":"1927.354","vol_ccy_quote":"5149645.03738","confirm":1},{"ts":1790196600000,"open":"2671.33","high":"2672.37","low":"2669.88","close":"2670.53","volume":"25972.97","vol_ccy":"2597.297","vol_ccy_quote":"6936517.00169","confirm":1},{"ts":1790196900000,"open":"2670.54","high":"2671.5","low":"2668.81","close":"2669.88","volume":"30443.61","vol_ccy":"3044.361","vol_ccy_quote":"8128769.32465","confirm":1},{"ts":1790197200000,"open":"2669.88","high":"2673","low":"2666.56","close":"2671.42","volume":"143355.12","vol_ccy":"14335.512","vol_ccy_quote":"38280080.66614","confirm":1},{"ts":1790197500000,"open":"2671.42","high":"2672.37","low":"2669.38","close":"2672.05","volume":"41187.28","vol_ccy":"4118.728","vol_ccy_quote":"11002618.1266","confirm":1},{"ts":1790197800000,"open":"2672.05","high":"2672.86","low":"2671.03","close":"2672.56","volume":"14432.93","vol_ccy":"1443.293","vol_ccy_quote":"3856842.00565","confirm":1},{"ts":1790198100000,"open":"2672.56","high":"2673.27","low":"2670.38","close":"2670.49","volume":"19245.34","vol_ccy":"1924.534","vol_ccy_quote":"5142537.88609","confirm":1},{"ts":1790198400000,"open":"2670.5","high":"2674.6","low":"2670.49","close":"2674.08","volume":"49488.4","vol_ccy":"4948.84","vol_ccy_quote":"13223925.81483","confirm":1},{"ts":1790198700000,"open":"2674.09","high":"2674.7","low":"2672.41","close":"2673.39","volume":"24169.89","vol_ccy":"2416.989","vol_ccy_quote":"6462110.38256","confirm":1},{"ts":1790199000000,"open":"2673.39","high":"2674.8","low":"2673.39","close":"2674.1","volume":"16717.45","vol_ccy":"1671.745","vol_ccy_quote":"4470047.7134","confirm":1},{"ts":1790199300000,"open":"2674.11","high":"2677.48","low":"2674.1","close":"2676.36","volume":"54442.37","vol_ccy":"5444.237","vol_ccy_quote":"14571678.11833","confirm":1},{"ts":1790199600000,"open":"2676.37","high":"2677","low":"2675.01","close":"2676.76","volume":"28140.89","vol_ccy":"2814.089","vol_ccy_quote":"7531233.62331","confirm":1},{"ts":1790199900000,"open":"2676.76","high":"2678","low":"2676.37","close":"2676.47","volume":"23448.93","vol_ccy":"2344.893","vol_ccy_quote":"6277920.043","confirm":1},{"ts":1790200200000,"open":"2676.47","high":"2677.37","low":"2675.91","close":"2677","volume":"16576.71","vol_ccy":"1657.671","vol_ccy_quote":"4437038.57892","confirm":1},{"ts":1790200500000,"open":"2677","high":"2678","low":"2675.57","close":"2676.22","volume":"53989.43","vol_ccy":"5398.943","vol_ccy_quote":"14448904.58044","confirm":1},{"ts":1790200800000,"open":"2676.22","high":"2678.13","low":"2675.08","close":"2675.7","volume":"78716.09","vol_ccy":"7871.609","vol_ccy_quote":"21068367.46885","confirm":1},{"ts":1790201100000,"open":"2675.7","high":"2697.72","low":"2675.15","close":"2693.15","volume":"470135.62","vol_ccy":"47013.562","vol_ccy_quote":"126457399.69328","confirm":1},{"ts":1790201400000,"open":"2693.15","high":"2695.34","low":"2688.37","close":"2688.54","volume":"122260.85","vol_ccy":"12226.085","vol_ccy_quote":"32913474.79538","confirm":1},{"ts":1790201700000,"open":"2688.53","high":"2692","low":"2686.82","close":"2691.82","volume":"76542.03","vol_ccy":"7654.203","vol_ccy_quote":"20578977.31624","confirm":1},{"ts":1790202000000,"open":"2691.82","high":"2691.82","low":"2686.09","close":"2686.15","volume":"35052.29","vol_ccy":"3505.229","vol_ccy_quote":"9420896.78131","confirm":1},{"ts":1790202300000,"open":"2686.15","high":"2687.58","low":"2685.75","close":"2685.94","volume":"25295.7","vol_ccy":"2529.57","vol_ccy_quote":"6796049.69968","confirm":1},{"ts":1790202600000,"open":"2685.93","high":"2685.94","low":"2682","close":"2682.54","volume":"49048.31","vol_ccy":"4904.831","vol_ccy_quote":"13162972.21178","confirm":1},{"ts":1790202900000,"open":"2682.54","high":"2683.54","low":"2681.41","close":"2682.75","volume":"20489","vol_ccy":"2048.9","vol_ccy_quote":"5496058.86293","confirm":1},{"ts":1790203200000,"open":"2682.75","high":"2684.51","low":"2682.04","close":"2684.51","volume":"21614.52","vol_ccy":"2161.452","vol_ccy_quote":"5800466.46324","confirm":1},{"ts":1790203500000,"open":"2684.51","high":"2692.59","low":"2684.5","close":"2691.99","volume":"164700.77","vol_ccy":"16470.077","vol_ccy_quote":"44305866.49216","confirm":1},{"ts":1790203800000,"open":"2691.99","high":"2692.3","low":"2688.7","close":"2690.5","volume":"24553.04","vol_ccy":"2455.304","vol_ccy_quote":"6604870.41854","confirm":1},{"ts":1790204100000,"open":"2690.5","high":"2690.79","low":"2689","close":"2689.2","volume":"21559.55","vol_ccy":"2155.955","vol_ccy_quote":"5798351.54956","confirm":1},{"ts":1790204400000,"open":"2689.2","high":"2690","low":"2685.34","close":"2688.7","volume":"35334.25","vol_ccy":"3533.425","vol_ccy_quote":"9496979.35686","confirm":1},{"ts":1790204700000,"open":"2688.71","high":"2688.71","low":"2686.08","close":"2686.28","volume":"24485.47","vol_ccy":"2448.547","vol_ccy_quote":"6579347.96574","confirm":1},{"ts":1790205000000,"open":"2686.28","high":"2687.47","low":"2685","close":"2685.06","volume":"14615.43","vol_ccy":"1461.543","vol_ccy_quote":"3925751.82053","confirm":1},{"ts":1790205300000,"open":"2685.06","high":"2686.42","low":"2684.55","close":"2684.85","volume":"40769.39","vol_ccy":"4076.939","vol_ccy_quote":"10948049.83901","confirm":1},{"ts":1790205600000,"open":"2684.85","high":"2685.8","low":"2683.65","close":"2684.46","volume":"28922.72","vol_ccy":"2892.272","vol_ccy_quote":"7764751.16071","confirm":1},{"ts":1790205900000,"open":"2684.45","high":"2684.61","low":"2682.57","close":"2682.95","volume":"18423.29","vol_ccy":"1842.329","vol_ccy_quote":"4943930.79589","confirm":1},{"ts":1790206200000,"open":"2682.96","high":"2685","low":"2682.4","close":"2684","volume":"24705.74","vol_ccy":"2470.574","vol_ccy_quote":"6630364.45905","confirm":1},{"ts":1790206500000,"open":"2683.99","high":"2684","low":"2681.34","close":"2681.95","volume":"30561.17","vol_ccy":"3056.117","vol_ccy_quote":"8197938.90158","confirm":1},{"ts":1790206800000,"open":"2681.95","high":"2682.41","low":"2680.19","close":"2680.74","volume":"22886.68","vol_ccy":"2288.668","vol_ccy_quote":"6135731.3636","confirm":1},{"ts":1790207100000,"open":"2680.75","high":"2683.4","low":"2680.14","close":"2683.39","volume":"22203.81","vol_ccy":"2220.381","vol_ccy_quote":"5954633.12836","confirm":1},{"ts":1790207400000,"open":"2683.39","high":"2684.86","low":"2682.14","close":"2684.66","volume":"23635.4","vol_ccy":"2363.54","vol_ccy_quote":"6342260.55385","confirm":1},{"ts":1790207700000,"open":"2684.65","high":"2684.81","low":"2683.51","close":"2683.52","volume":"15823.4","vol_ccy":"1582.34","vol_ccy_quote":"4247057.52975","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2686.99","low":"2683.4","close":"2686.62","volume":"38345.56","vol_ccy":"3834.556","vol_ccy_quote":"10297653.60127","confirm":1},{"ts":1790208300000,"open":"2686.61","high":"2687.98","low":"2685","close":"2685.38","volume":"24747.82","vol_ccy":"2474.782","vol_ccy_quote":"6648889.40101","confirm":1},{"ts":1790208600000,"open":"2685.38","high":"2685.5","low":"2681.37","close":"2684.51","volume":"48525.54","vol_ccy":"4852.554","vol_ccy_quote":"13019877.54158","confirm":1},{"ts":1790208900000,"open":"2684.51","high":"2689.77","low":"2684.5","close":"2689","volume":"46085.35","vol_ccy":"4608.535","vol_ccy_quote":"12384377.69969","confirm":1},{"ts":1790209200000,"open":"2689.01","high":"2689.01","low":"2684.47","close":"2686.94","volume":"22644.92","vol_ccy":"2264.492","vol_ccy_quote":"6083746.93963","confirm":1},{"ts":1790209500000,"open":"2686.93","high":"2687.95","low":"2686.29","close":"2687.53","volume":"21125.48","vol_ccy":"2112.548","vol_ccy_quote":"5676599.32026","confirm":1},{"ts":1790209800000,"open":"2687.54","high":"2691.22","low":"2686.18","close":"2687.15","volume":"50954.25","vol_ccy":"5095.425","vol_ccy_quote":"13702816.16031","confirm":1},{"ts":1790210100000,"open":"2687.15","high":"2687.5","low":"2682.81","close":"2683.68","volume":"40805.65","vol_ccy":"4080.565","vol_ccy_quote":"10955893.62508","confirm":1},{"ts":1790210400000,"open":"2683.68","high":"2685","low":"2682.03","close":"2684.45","volume":"28726.53","vol_ccy":"2872.653","vol_ccy_quote":"7709521.27807","confirm":1},{"ts":1790210700000,"open":"2684.45","high":"2684.45","low":"2681","close":"2682.3","volume":"29033.95","vol_ccy":"2903.395","vol_ccy_quote":"7788079.372","confirm":1},{"ts":1790211000000,"open":"2682.29","high":"2682.3","low":"2677.2","close":"2679.94","volume":"83760.68","vol_ccy":"8376.068","vol_ccy_quote":"22442000.5435","confirm":1},{"ts":1790211300000,"open":"2679.94","high":"2684","low":"2679.55","close":"2681.36","volume":"34941.25","vol_ccy":"3494.125","vol_ccy_quote":"9370174.84051","confirm":1},{"ts":1790211600000,"open":"2681.37","high":"2685.11","low":"2680","close":"2680.01","volume":"48088.2","vol_ccy":"4808.82","vol_ccy_quote":"12901249.42393","confirm":1},{"ts":1790211900000,"open":"2680.01","high":"2683","low":"2678.76","close":"2680.51","volume":"41725.58","vol_ccy":"4172.558","vol_ccy_quote":"11183413.19922","confirm":1},{"ts":1790212200000,"open":"2680.51","high":"2682.35","low":"2680.31","close":"2682.35","volume":"21689.27","vol_ccy":"2168.927","vol_ccy_quote":"5814920.43094","confirm":1},{"ts":1790212500000,"open":"2682.35","high":"2683.5","low":"2677.64","close":"2682.54","volume":"37266.22","vol_ccy":"3726.622","vol_ccy_quote":"9985546.50503","confirm":1},{"ts":1790212800000,"open":"2682.53","high":"2683.13","low":"2679.24","close":"2682.54","volume":"33485.05","vol_ccy":"3348.505","vol_ccy_quote":"8977948.54768","confirm":1},{"ts":1790213100000,"open":"2682.53","high":"2682.53","low":"2679","close":"2681.37","volume":"27294.85","vol_ccy":"2729.485","vol_ccy_quote":"7317465.7916","confirm":1},{"ts":1790213400000,"open":"2681.36","high":"2687.62","low":"2680.19","close":"2687.61","volume":"46817.16","vol_ccy":"4681.716","vol_ccy_quote":"12566851.31879","confirm":1},{"ts":1790213700000,"open":"2687.61","high":"2691","low":"2683.49","close":"2683.99","volume":"97812.6","vol_ccy":"9781.26","vol_ccy_quote":"26293676.16294","confirm":1},{"ts":1790214000000,"open":"2683.98","high":"2683.99","low":"2673.67","close":"2677.64","volume":"156131.9","vol_ccy":"15613.19","vol_ccy_quote":"41810239.32271","confirm":1},{"ts":1790214300000,"open":"2677.65","high":"2680.48","low":"2675.5","close":"2675.51","volume":"49608.75","vol_ccy":"4960.875","vol_ccy_quote":"13283559.40818","confirm":1},{"ts":1790214600000,"open":"2675.51","high":"2677.28","low":"2673.35","close":"2676.2","volume":"50165.91","vol_ccy":"5016.591","vol_ccy_quote":"13420806.55044","confirm":1},{"ts":1790214900000,"open":"2676.19","high":"2676.2","low":"2673.23","close":"2674.07","volume":"33205.93","vol_ccy":"3320.593","vol_ccy_quote":"8882314.38886","confirm":1},{"ts":1790215200000,"open":"2674.07","high":"2675.4","low":"2668.15","close":"2670.56","volume":"120309.67","vol_ccy":"12030.967","vol_ccy_quote":"32146526.59433","confirm":1},{"ts":1790215500000,"open":"2670.56","high":"2670.99","low":"2661.88","close":"2666.88","volume":"170593.78","vol_ccy":"17059.378","vol_ccy_quote":"45495969.0159","confirm":1},{"ts":1790215800000,"open":"2666.89","high":"2672.43","low":"2665.5","close":"2672.43","volume":"81836.67","vol_ccy":"8183.667","vol_ccy_quote":"21837446.88931","confirm":1},{"ts":1790216100000,"open":"2672.43","high":"2682.94","low":"2672.43","close":"2682.29","volume":"143443.25","vol_ccy":"14344.325","vol_ccy_quote":"38432662.51151","confirm":1},{"ts":1790216400000,"open":"2682.3","high":"2682.96","low":"2675.48","close":"2676.99","volume":"70425","vol_ccy":"7042.5","vol_ccy_quote":"18868147.04787","confirm":1},{"ts":1790216700000,"open":"2676.98","high":"2679.37","low":"2675.69","close":"2679.2","volume":"34294.68","vol_ccy":"3429.468","vol_ccy_quote":"9182956.4893","confirm":1},{"ts":1790217000000,"open":"2679.2","high":"2681.87","low":"2677.15","close":"2679","volume":"39468.35","vol_ccy":"3946.835","vol_ccy_quote":"10576585.7335","confirm":1},{"ts":1790217300000,"open":"2679","high":"2680.51","low":"2677.42","close":"2679.86","volume":"18616.75","vol_ccy":"1861.675","vol_ccy_quote":"4987810.12007","confirm":1},{"ts":1790217600000,"open":"2679.85","high":"2684.92","low":"2679.85","close":"2684.66","volume":"77876.64","vol_ccy":"7787.664","vol_ccy_quote":"20896826.80991","confirm":1},{"ts":1790217900000,"open":"2684.65","high":"2687","low":"2684.36","close":"2685.01","volume":"79676.92","vol_ccy":"7967.692","vol_ccy_quote":"21397357.66498","confirm":1},{"ts":1790218200000,"open":"2685.01","high":"2686.5","low":"2683.37","close":"2685.46","volume":"35902.42","vol_ccy":"3590.242","vol_ccy_quote":"9639020.66805","confirm":1},{"ts":1790218500000,"open":"2685.46","high":"2685.48","low":"2683.95","close":"2684.52","volume":"29083.11","vol_ccy":"2908.311","vol_ccy_quote":"7807729.16648","confirm":1},{"ts":1790218800000,"open":"2684.51","high":"2689.58","low":"2684.41","close":"2686.59","volume":"68117.18","vol_ccy":"6811.718","vol_ccy_quote":"18306955.35873","confirm":1},{"ts":1790219100000,"open":"2686.6","high":"2686.75","low":"2680.57","close":"2681.95","volume":"62881.14","vol_ccy":"6288.114","vol_ccy_quote":"16869132.8515","confirm":1},{"ts":1790219400000,"open":"2681.94","high":"2685.67","low":"2678.16","close":"2684.67","volume":"101833.61","vol_ccy":"10183.361","vol_ccy_quote":"27304441.87701","confirm":1},{"ts":1790219700000,"open":"2684.68","high":"2686.88","low":"2681","close":"2681","volume":"36554.87","vol_ccy":"3655.487","vol_ccy_quote":"9811144.66843","confirm":1},{"ts":1790220000000,"open":"2681.01","high":"2681.01","low":"2674.4","close":"2674.62","volume":"88349.31","vol_ccy":"8834.931","vol_ccy_quote":"23652629.55877","confirm":1},{"ts":1790220300000,"open":"2674.61","high":"2675.95","low":"2673.14","close":"2674.88","volume":"57497.9","vol_ccy":"5749.79","vol_ccy_quote":"15376840.01044","confirm":1},{"ts":1790220600000,"open":"2674.88","high":"2675.09","low":"2672.15","close":"2673.68","volume":"35948.75","vol_ccy":"3594.875","vol_ccy_quote":"9610718.19701","confirm":1},{"ts":1790220900000,"open":"2673.68","high":"2674.99","low":"2670.04","close":"2673.52","volume":"74326.96","vol_ccy":"7432.696","vol_ccy_quote":"19860582.75451","confirm":1},{"ts":1790221200000,"open":"2673.52","high":"2675.26","low":"2673.4","close":"2674.92","volume":"30579.29","vol_ccy":"3057.929","vol_ccy_quote":"8178626.17337","confirm":1},{"ts":1790221500000,"open":"2674.91","high":"2675.79","low":"2673.13","close":"2673.93","volume":"30323.03","vol_ccy":"3032.303","vol_ccy_quote":"8108817.79833","confirm":1},{"ts":1790221800000,"open":"2673.92","high":"2675.02","low":"2672.4","close":"2674.38","volume":"21646.76","vol_ccy":"2164.676","vol_ccy_quote":"5787467.427","confirm":1},{"ts":1790222100000,"open":"2674.38","high":"2675.63","low":"2672.67","close":"2675.39","volume":"21863.29","vol_ccy":"2186.329","vol_ccy_quote":"5846301.00744","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2676","low":"2669.2","close":"2671.6","volume":"74282.62","vol_ccy":"7428.262","vol_ccy_quote":"19849344.68299","confirm":1},{"ts":1790222700000,"open":"2671.6","high":"2674.59","low":"2670.35","close":"2673.64","volume":"30645.11","vol_ccy":"3064.511","vol_ccy_quote":"8190726.81981","confirm":1},{"ts":1790223000000,"open":"2673.64","high":"2674.6","low":"2670.3","close":"2670.89","volume":"30001.77","vol_ccy":"3000.177","vol_ccy_quote":"8016184.27297","confirm":1},{"ts":1790223300000,"open":"2670.89","high":"2673.98","low":"2668.23","close":"2670.73","volume":"52185.13","vol_ccy":"5218.513","vol_ccy_quote":"13935510.8434","confirm":1},{"ts":1790223600000,"open":"2670.72","high":"2673.13","low":"2670.58","close":"2672.45","volume":"18006.65","vol_ccy":"1800.665","vol_ccy_quote":"4811084.40008","confirm":1},{"ts":1790223900000,"open":"2672.45","high":"2676.54","low":"2671.52","close":"2676.54","volume":"66215.81","vol_ccy":"6621.581","vol_ccy_quote":"17706447.96236","confirm":1},{"ts":1790224200000,"open":"2676.54","high":"2676.55","low":"2674.57","close":"2675.77","volume":"19205.76","vol_ccy":"1920.576","vol_ccy_quote":"5138789.33565","confirm":1},{"ts":1790224500000,"open":"2675.78","high":"2676.46","low":"2673.29","close":"2674.68","volume":"17184.33","vol_ccy":"1718.433","vol_ccy_quote":"4597001.9661","confirm":1},{"ts":1790224800000,"open":"2674.65","high":"2675.51","low":"2674.19","close":"2674.87","volume":"16119.37","vol_ccy":"1611.937","vol_ccy_quote":"4311741.95742","confirm":1},{"ts":1790225100000,"open":"2674.88","high":"2675","low":"2672.27","close":"2674.21","volume":"33398.28","vol_ccy":"3339.828","vol_ccy_quote":"8929228.75175","confirm":1},{"ts":1790225400000,"open":"2674.21","high":"2678.5","low":"2673.41","close":"2678.01","volume":"52479.82","vol_ccy":"5247.982","vol_ccy_quote":"14043866.3502","confirm":1},{"ts":1790225700000,"open":"2678.01","high":"2683","low":"2678.01","close":"2680.79","volume":"116086.85","vol_ccy":"11608.685","vol_ccy_quote":"31121395.83097","confirm":1},{"ts":1790226000000,"open":"2680.8","high":"2691.41","low":"2680.79","close":"2690.98","volume":"190325.41","vol_ccy":"19032.541","vol_ccy_quote":"51164224.02484","confirm":1},{"ts":1790226300000,"open":"2690.99","high":"2703.38","low":"2690.28","close":"2696.21","volume":"536683.99","vol_ccy":"53668.399","vol_ccy_quote":"144758314.44945","confirm":1},{"ts":1790226600000,"open":"2696.21","high":"2697","low":"2689.7","close":"2690.52","volume":"137763.25","vol_ccy":"13776.325","vol_ccy_quote":"37099227.27616","confirm":1},{"ts":1790226900000,"open":"2690.52","high":"2692","low":"2688.43","close":"2689.44","volume":"77444","vol_ccy":"7744.4","vol_ccy_quote":"20833313.88696","confirm":1},{"ts":1790227200000,"open":"2689.44","high":"2692.79","low":"2688.49","close":"2690.22","volume":"45028.49","vol_ccy":"4502.849","vol_ccy_quote":"12114403.87047","confirm":1},{"ts":1790227500000,"open":"2690.23","high":"2692.27","low":"2690.22","close":"2691.38","volume":"30026.5","vol_ccy":"3002.65","vol_ccy_quote":"8081156.30805","confirm":1},{"ts":1790227800000,"open":"2691.38","high":"2692.4","low":"2687.35","close":"2687.48","volume":"48897.87","vol_ccy":"4889.787","vol_ccy_quote":"13147245.28946","confirm":1},{"ts":1790228100000,"open":"2687.48","high":"2692.19","low":"2687.01","close":"2690.38","volume":"30556.51","vol_ccy":"3055.651","vol_ccy_quote":"8217212.31826","confirm":1},{"ts":1790228400000,"open":"2690.38","high":"2694.36","low":"2689.08","close":"2690.36","volume":"58795.75","vol_ccy":"5879.575","vol_ccy_quote":"15827255.12748","confirm":1},{"ts":1790228700000,"open":"2690.35","high":"2691.42","low":"2686.5","close":"2686.5","volume":"45623.18","vol_ccy":"4562.318","vol_ccy_quote":"12268340.07988","confirm":1},{"ts":1790229000000,"open":"2686.51","high":"2688.35","low":"2685.58","close":"2686","volume":"32726.69","vol_ccy":"3272.669","vol_ccy_quote":"8792591.70928","confirm":1},{"ts":1790229300000,"open":"2686","high":"2686.45","low":"2680.2","close":"2681.11","volume":"140969.48","vol_ccy":"14096.948","vol_ccy_quote":"37820438.74162","confirm":1},{"ts":1790229600000,"open":"2681.12","high":"2683.98","low":"2677.36","close":"2683.98","volume":"124694.95","vol_ccy":"12469.495","vol_ccy_quote":"33427126.10594","confirm":1},{"ts":1790229900000,"open":"2683.97","high":"2688.21","low":"2681.68","close":"2687.19","volume":"62202.35","vol_ccy":"6220.235","vol_ccy_quote":"16702081.45834","confirm":1},{"ts":1790230200000,"open":"2687.2","high":"2689.35","low":"2685.2","close":"2686.39","volume":"61990.98","vol_ccy":"6199.098","vol_ccy_quote":"16658564.66033","confirm":1},{"ts":1790230500000,"open":"2686.4","high":"2688.68","low":"2685.11","close":"2686.91","volume":"18862.63","vol_ccy":"1886.263","vol_ccy_quote":"5067914.60092","confirm":1},{"ts":1790230800000,"open":"2686.91","high":"2687.2","low":"2683.56","close":"2686.58","volume":"22519.06","vol_ccy":"2251.906","vol_ccy_quote":"6046045.86146","confirm":1},{"ts":1790231100000,"open":"2686.57","high":"2687.92","low":"2685.12","close":"2686.95","volume":"15731.83","vol_ccy":"1573.183","vol_ccy_quote":"4226709.71292","confirm":1},{"ts":1790231400000,"open":"2686.94","high":"2689.39","low":"2684.9","close":"2687.07","volume":"65424.57","vol_ccy":"6542.457","vol_ccy_quote":"17582409.45536","confirm":1},{"ts":1790231700000,"open":"2687.07","high":"2689","low":"2686.4","close":"2687.54","volume":"21573.76","vol_ccy":"2157.376","vol_ccy_quote":"5798330.29019","confirm":1},{"ts":1790232000000,"open":"2687.54","high":"2688.49","low":"2685.39","close":"2687.49","volume":"21899.71","vol_ccy":"2189.971","vol_ccy_quote":"5884386.88339","confirm":1},{"ts":1790232300000,"open":"2687.49","high":"2688.45","low":"2685.02","close":"2686.19","volume":"23644.51","vol_ccy":"2364.451","vol_ccy_quote":"6351600.64914","confirm":1},{"ts":1790232600000,"open":"2686.18","high":"2686.79","low":"2683.51","close":"2684.5","volume":"32668.47","vol_ccy":"3266.847","vol_ccy_quote":"8769928.39231","confirm":1},{"ts":1790232900000,"open":"2684.51","high":"2686.6","low":"2684.44","close":"2684.82","volume":"26649.92","vol_ccy":"2664.992","vol_ccy_quote":"7156339.51243","confirm":1},{"ts":1790233200000,"open":"2684.81","high":"2684.81","low":"2678","close":"2680.99","volume":"86551.43","vol_ccy":"8655.143","vol_ccy_quote":"23205785.00743","confirm":1},{"ts":1790233500000,"open":"2681","high":"2685.58","low":"2678.37","close":"2682.93","volume":"42489.59","vol_ccy":"4248.959","vol_ccy_quote":"11397650.46059","confirm":1},{"ts":1790233800000,"open":"2682.93","high":"2683.7","low":"2680.21","close":"2682.86","volume":"30569.39","vol_ccy":"3056.939","vol_ccy_quote":"8198403.32154","confirm":1},{"ts":1790234100000,"open":"2682.86","high":"2686.3","low":"2681.01","close":"2686.3","volume":"36659.86","vol_ccy":"3665.986","vol_ccy_quote":"9839077.53464","confirm":1},{"ts":1790234400000,"open":"2686.3","high":"2687.48","low":"2685.11","close":"2685.99","volume":"25808.24","vol_ccy":"2580.824","vol_ccy_quote":"6933274.72076","confirm":1},{"ts":1790234700000,"open":"2685.99","high":"2692.58","low":"2685.98","close":"2692.58","volume":"91384.7","vol_ccy":"9138.47","vol_ccy_quote":"24575260.48929","confirm":1},{"ts":1790235000000,"open":"2692.57","high":"2697.5","low":"2691.52","close":"2694.52","volume":"178041.35","vol_ccy":"17804.135","vol_ccy_quote":"47973800.47604","confirm":1},{"ts":1790235300000,"open":"2694.53","high":"2697","low":"2693.45","close":"2695.04","volume":"63032.46","vol_ccy":"6303.246","vol_ccy_quote":"16988198.79106","confirm":1},{"ts":1790235600000,"open":"2695.04","high":"2695.05","low":"2692.2","close":"2694.4","volume":"69055.93","vol_ccy":"6905.593","vol_ccy_quote":"18602828.57309","confirm":1},{"ts":1790235900000,"open":"2694.41","high":"2695.55","low":"2692.18","close":"2694.99","volume":"58675.25","vol_ccy":"5867.525","vol_ccy_quote":"15808558.61773","confirm":1},{"ts":1790236200000,"open":"2695","high":"2698.64","low":"2694.15","close":"2698.07","volume":"73065.82","vol_ccy":"7306.582","vol_ccy_quote":"19705793.88124","confirm":1},{"ts":1790236500000,"open":"2698.07","high":"2698.07","low":"2691.32","close":"2691.91","volume":"122449.68","vol_ccy":"12244.968","vol_ccy_quote":"32986586.3515","confirm":1},{"ts":1790236800000,"open":"2691.91","high":"2694.34","low":"2690.08","close":"2691.16","volume":"46889.36","vol_ccy":"4688.936","vol_ccy_quote":"12622318.54854","confirm":1},{"ts":1790237100000,"open":"2691.15","high":"2693.39","low":"2688.29","close":"2690.53","volume":"96176.39","vol_ccy":"9617.639","vol_ccy_quote":"25883514.38321","confirm":1},{"ts":1790237400000,"open":"2690.54","high":"2690.54","low":"2686","close":"2686.23","volume":"64566.35","vol_ccy":"6456.635","vol_ccy_quote":"17351563.8689","confirm":1},{"ts":1790237700000,"open":"2686.24","high":"2688.47","low":"2684.09","close":"2684.28","volume":"77921.11","vol_ccy":"7792.111","vol_ccy_quote":"20927558.15244","confirm":1},{"ts":1790238000000,"open":"2684.27","high":"2684.51","low":"2676.83","close":"2678.27","volume":"248238.91","vol_ccy":"24823.891","vol_ccy_quote":"66531573.14146","confirm":1},{"ts":1790238300000,"open":"2678.27","high":"2679.96","low":"2667.41","close":"2669.21","volume":"263821.52","vol_ccy":"26382.152","vol_ccy_quote":"70507173.59016","confirm":1},{"ts":1790238600000,"open":"2669.2","high":"2675.96","low":"2667.6","close":"2668.72","volume":"186669.05","vol_ccy":"18666.905","vol_ccy_quote":"49887627.03901","confirm":1},{"ts":1790238900000,"open":"2668.72","high":"2673","low":"2663.35","close":"2671.72","volume":"236274.84","vol_ccy":"23627.484","vol_ccy_quote":"63047144.94579","confirm":1},{"ts":1790239200000,"open":"2671.73","high":"2672.8","low":"2667.5","close":"2668.05","volume":"76464.56","vol_ccy":"7646.456","vol_ccy_quote":"20413727.14796","confirm":1},{"ts":1790239500000,"open":"2668.04","high":"2669.47","low":"2652.06","close":"2654.31","volume":"427109.99","vol_ccy":"42710.999","vol_ccy_quote":"113622239.19088","confirm":1},{"ts":1790239800000,"open":"2654.32","high":"2664.48","low":"2654.32","close":"2664.44","volume":"219610.69","vol_ccy":"21961.069","vol_ccy_quote":"58427778.31466","confirm":1},{"ts":1790240100000,"open":"2664.44","high":"2668.18","low":"2662.54","close":"2668.18","volume":"82116.75","vol_ccy":"8211.675","vol_ccy_quote":"21886836.3727","confirm":1},{"ts":1790240400000,"open":"2668.18","high":"2673.2","low":"2663.5","close":"2663.64","volume":"194670.64","vol_ccy":"19467.064","vol_ccy_quote":"51963818.66885","confirm":1},{"ts":1790240700000,"open":"2663.65","high":"2667.41","low":"2663.6","close":"2666.04","volume":"59497.19","vol_ccy":"5949.719","vol_ccy_quote":"15860337.69265","confirm":1},{"ts":1790241000000,"open":"2666.04","high":"2666.22","low":"2656.7","close":"2657.92","volume":"141063.81","vol_ccy":"14106.381","vol_ccy_quote":"37535444.25983","confirm":1},{"ts":1790241300000,"open":"2657.92","high":"2659.9","low":"2653.06","close":"2659.06","volume":"158263.86","vol_ccy":"15826.386","vol_ccy_quote":"42045183.47281","confirm":1},{"ts":1790241600000,"open":"2659.06","high":"2660.79","low":"2654.55","close":"2655.38","volume":"139218.76","vol_ccy":"13921.876","vol_ccy_quote":"36991394.8587","confirm":1},{"ts":1790241900000,"open":"2655.38","high":"2656.11","low":"2648.43","close":"2653.97","volume":"247699.76","vol_ccy":"24769.976","vol_ccy_quote":"65692375.27883","confirm":1},{"ts":1790242200000,"open":"2653.97","high":"2653.97","low":"2630.97","close":"2632.2","volume":"843284.88","vol_ccy":"84328.488","vol_ccy_quote":"222682727.53697","confirm":1},{"ts":1790242500000,"open":"2632.2","high":"2645.55","low":"2626.07","close":"2641.65","volume":"559036.63","vol_ccy":"55903.663","vol_ccy_quote":"147468194.35687","confirm":1},{"ts":1790242800000,"open":"2641.64","high":"2644.58","low":"2637","close":"2638.63","volume":"137340.43","vol_ccy":"13734.043","vol_ccy_quote":"36282802.17123","confirm":1},{"ts":1790243100000,"open":"2638.63","high":"2641","low":"2635","close":"2639.19","volume":"161042.22","vol_ccy":"16104.222","vol_ccy_quote":"42493771.69467","confirm":1},{"ts":1790243400000,"open":"2639.2","high":"2645","low":"2639.2","close":"2644.2","volume":"123175.53","vol_ccy":"12317.553","vol_ccy_quote":"32552932.38105","confirm":1},{"ts":1790243700000,"open":"2644.2","high":"2646","low":"2639.01","close":"2641.25","volume":"93224.77","vol_ccy":"9322.477","vol_ccy_quote":"24633555.62777","confirm":1},{"ts":1790244000000,"open":"2641.25","high":"2643","low":"2639.66","close":"2640.56","volume":"62386.66","vol_ccy":"6238.666","vol_ccy_quote":"16481500.80917","confirm":1},{"ts":1790244300000,"open":"2640.55","high":"2640.91","low":"2634.03","close":"2639.44","volume":"109833.01","vol_ccy":"10983.301","vol_ccy_quote":"28971094.38722","confirm":1},{"ts":1790244600000,"open":"2639.43","high":"2642.53","low":"2633.22","close":"2638.94","volume":"102796.36","vol_ccy":"10279.636","vol_ccy_quote":"27116979.90524","confirm":1},{"ts":1790244900000,"open":"2638.94","high":"2641.82","low":"2636.78","close":"2638.42","volume":"74240.78","vol_ccy":"7424.078","vol_ccy_quote":"19594713.43852","confirm":1},{"ts":1790245200000,"open":"2638.42","high":"2638.42","low":"2632.37","close":"2634.8","volume":"104418.2","vol_ccy":"10441.82","vol_ccy_quote":"27512593.83022","confirm":1},{"ts":1790245500000,"open":"2634.8","high":"2638.75","low":"2633.25","close":"2637.21","volume":"80948.81","vol_ccy":"8094.881","vol_ccy_quote":"21338969.28422","confirm":1},{"ts":1790245800000,"open":"2637.21","high":"2637.22","low":"2632.39","close":"2636.42","volume":"61235.81","vol_ccy":"6123.581","vol_ccy_quote":"16136283.59055","confirm":1},{"ts":1790246100000,"open":"2636.43","high":"2639.57","low":"2634.11","close":"2639.33","volume":"68178.28","vol_ccy":"6817.828","vol_ccy_quote":"17977450.54595","confirm":1},{"ts":1790246400000,"open":"2639.33","high":"2643","low":"2639.33","close":"2640.28","volume":"117570.38","vol_ccy":"11757.038","vol_ccy_quote":"31051196.55901","confirm":1},{"ts":1790246700000,"open":"2640.28","high":"2648","low":"2639.6","close":"2646.96","volume":"104025.28","vol_ccy":"10402.528","vol_ccy_quote":"27503914.23588","confirm":1},{"ts":1790247000000,"open":"2646.96","high":"2648.34","low":"2645.04","close":"2645.08","volume":"109007.52","vol_ccy":"10900.752","vol_ccy_quote":"28851352.83379","confirm":1},{"ts":1790247300000,"open":"2645.08","high":"2647.3","low":"2643.47","close":"2646.94","volume":"38855.55","vol_ccy":"3885.555","vol_ccy_quote":"10279456.97022","confirm":1},{"ts":1790247600000,"open":"2646.93","high":"2651.48","low":"2646.69","close":"2649.86","volume":"145212.24","vol_ccy":"14521.224","vol_ccy_quote":"38474316.2424","confirm":1},{"ts":1790247900000,"open":"2649.85","high":"2650","low":"2646.61","close":"2649.23","volume":"50293.36","vol_ccy":"5029.336","vol_ccy_quote":"13320723.2839","confirm":1},{"ts":1790248200000,"open":"2649.23","high":"2649.9","low":"2646.88","close":"2648.51","volume":"50392.64","vol_ccy":"5039.264","vol_ccy_quote":"13344581.28354","confirm":1},{"ts":1790248500000,"open":"2648.51","high":"2650.82","low":"2647.32","close":"2648.61","volume":"46133.86","vol_ccy":"4613.386","vol_ccy_quote":"12220345.93613","confirm":1},{"ts":1790248800000,"open":"2648.61","high":"2651.22","low":"2647.34","close":"2651.22","volume":"37534.93","vol_ccy":"3753.493","vol_ccy_quote":"9945267.82535","confirm":1},{"ts":1790249100000,"open":"2651.21","high":"2651.22","low":"2646.82","close":"2646.82","volume":"42515.42","vol_ccy":"4251.542","vol_ccy_quote":"11261314.36937","confirm":1},{"ts":1790249400000,"open":"2646.82","high":"2648.7","low":"2644.98","close":"2645.16","volume":"48140.24","vol_ccy":"4814.024","vol_ccy_quote":"12738728.80282","confirm":1},{"ts":1790249700000,"open":"2645.16","high":"2645.17","low":"2641.73","close":"2644.28","volume":"47943.52","vol_ccy":"4794.352","vol_ccy_quote":"12674474.71101","confirm":1},{"ts":1790250000000,"open":"2644.27","high":"2645.22","low":"2642.61","close":"2645","volume":"48991.16","vol_ccy":"4899.116","vol_ccy_quote":"12952024.83368","confirm":1},{"ts":1790250300000,"open":"2644.99","high":"2645.84","low":"2643.47","close":"2644","volume":"31479.38","vol_ccy":"3147.938","vol_ccy_quote":"8325363.78219","confirm":1},{"ts":1790250600000,"open":"2644","high":"2646.74","low":"2642","close":"2643.93","volume":"56066.03","vol_ccy":"5606.603","vol_ccy_quote":"14826344.13536","confirm":1},{"ts":1790250900000,"open":"2643.94","high":"2648.28","low":"2642.85","close":"2646.25","volume":"78078.28","vol_ccy":"7807.828","vol_ccy_quote":"20655524.63183","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2646.59","low":"2641.33","close":"2641.79","volume":"47662.12","vol_ccy":"4766.212","vol_ccy_quote":"12598916.47866","confirm":1},{"ts":1790251500000,"open":"2641.79","high":"2647.47","low":"2641.79","close":"2646.4","volume":"33856.46","vol_ccy":"3385.646","vol_ccy_quote":"8952351.06637","confirm":1},{"ts":1790251800000,"open":"2646.39","high":"2648.88","low":"2645.53","close":"2646.49","volume":"92224.08","vol_ccy":"9222.408","vol_ccy_quote":"24413061.56552","confirm":1},{"ts":1790252100000,"open":"2646.48","high":"2648.83","low":"2646.15","close":"2646.3","volume":"29659.87","vol_ccy":"2965.987","vol_ccy_quote":"7851786.74244","confirm":1},{"ts":1790252400000,"open":"2646.31","high":"2652.93","low":"2646.31","close":"2652.44","volume":"75850.63","vol_ccy":"7585.063","vol_ccy_quote":"20104196.89266","confirm":1},{"ts":1790252700000,"open":"2652.44","high":"2652.66","low":"2646.68","close":"2647.15","volume":"52213.86","vol_ccy":"5221.386","vol_ccy_quote":"13832236.67593","confirm":1},{"ts":1790253000000,"open":"2647.15","high":"2648.17","low":"2638.06","close":"2640.54","volume":"135648.72","vol_ccy":"13564.872","vol_ccy_quote":"35828932.12808","confirm":1},{"ts":1790253300000,"open":"2640.54","high":"2641.66","low":"2637.78","close":"2639.91","volume":"77794.97","vol_ccy":"7779.497","vol_ccy_quote":"20534830.92625","confirm":1},{"ts":1790253600000,"open":"2639.91","high":"2644.72","low":"2639.91","close":"2642.64","volume":"44903.71","vol_ccy":"4490.371","vol_ccy_quote":"11864107.88753","confirm":1},{"ts":1790253900000,"open":"2642.64","high":"2644.21","low":"2640.81","close":"2641.11","volume":"22087.99","vol_ccy":"2208.799","vol_ccy_quote":"5836878.47207","confirm":1},{"ts":1790254200000,"open":"2641.11","high":"2643.75","low":"2639.78","close":"2643.75","volume":"39938.79","vol_ccy":"3993.879","vol_ccy_quote":"10549591.78536","confirm":1},{"ts":1790254500000,"open":"2643.75","high":"2648.5","low":"2643.74","close":"2647.42","volume":"64315.85","vol_ccy":"6431.585","vol_ccy_quote":"17024633.77778","confirm":1},{"ts":1790254800000,"open":"2647.43","high":"2653.46","low":"2647.42","close":"2652.91","volume":"118279.82","vol_ccy":"11827.982","vol_ccy_quote":"31358619.7766","confirm":1},{"ts":1790255100000,"open":"2652.91","high":"2654.96","low":"2651.24","close":"2653.44","volume":"112573.84","vol_ccy":"11257.384","vol_ccy_quote":"29863595.43063","confirm":1},{"ts":1790255400000,"open":"2653.43","high":"2656.84","low":"2653.01","close":"2656","volume":"56442.46","vol_ccy":"5644.246","vol_ccy_quote":"14985140.83975","confirm":1},{"ts":1790255700000,"open":"2655.99","high":"2664.86","low":"2655","close":"2664.84","volume":"221579.94","vol_ccy":"22157.994","vol_ccy_quote":"58941108.32538","confirm":1},{"ts":1790256000000,"open":"2664.84","high":"2666.55","low":"2659.46","close":"2659.91","volume":"175488.97","vol_ccy":"17548.897","vol_ccy_quote":"46725511.42493","confirm":1},{"ts":1790256300000,"open":"2659.9","high":"2662.24","low":"2659.1","close":"2659.23","volume":"55674.21","vol_ccy":"5567.421","vol_ccy_quote":"14812811.2873","confirm":1},{"ts":1790256600000,"open":"2659.23","high":"2677.6","low":"2658.29","close":"2670.02","volume":"459628.86","vol_ccy":"45962.886","vol_ccy_quote":"122774088.96617","confirm":1},{"ts":1790256900000,"open":"2670.02","high":"2674.44","low":"2663.89","close":"2671","volume":"193325.19","vol_ccy":"19332.519","vol_ccy_quote":"51592346.62696","confirm":1},{"ts":1790257200000,"open":"2671","high":"2672","low":"2661.6","close":"2664.21","volume":"192317.32","vol_ccy":"19231.732","vol_ccy_quote":"51246991.17454","confirm":1},{"ts":1790257500000,"open":"2664.21","high":"2667.08","low":"2661","close":"2661","volume":"99869.34","vol_ccy":"9986.934","vol_ccy_quote":"26601393.52705","confirm":1},{"ts":1790257800000,"open":"2661","high":"2663.88","low":"2659.55","close":"2663","volume":"72591.12","vol_ccy":"7259.112","vol_ccy_quote":"19320200.61936","confirm":1},{"ts":1790258100000,"open":"2663","high":"2669.2","low":"2662.98","close":"2669.05","volume":"70177.39","vol_ccy":"7017.739","vol_ccy_quote":"18714552.59232","confirm":1},{"ts":1790258400000,"open":"2669.05","high":"2670.59","low":"2665.15","close":"2667.52","volume":"67771.45","vol_ccy":"6777.145","vol_ccy_quote":"18082629.8434","confirm":1},{"ts":1790258700000,"open":"2667.51","high":"2672.07","low":"2665.84","close":"2668.13","volume":"92717.56","vol_ccy":"9271.756","vol_ccy_quote":"24757884.96578","confirm":1},{"ts":1790259000000,"open":"2668.13","high":"2669.51","low":"2663.6","close":"2666.23","volume":"81447.37","vol_ccy":"8144.737","vol_ccy_quote":"21712695.66484","confirm":1},{"ts":1790259300000,"open":"2666.22","high":"2674.74","low":"2664.19","close":"2672.72","volume":"143194.42","vol_ccy":"14319.442","vol_ccy_quote":"38234438.54583","confirm":1},{"ts":1790259600000,"open":"2672.72","high":"2677.94","low":"2671.13","close":"2677","volume":"135127.83","vol_ccy":"13512.783","vol_ccy_quote":"36143230.28965","confirm":1},{"ts":1790259900000,"open":"2677","high":"2698","low":"2676.84","close":"2692.83","volume":"791552.73","vol_ccy":"79155.273","vol_ccy_quote":"212718152.88108","confirm":1},{"ts":1790260200000,"open":"2692.84","high":"2698.98","low":"2687.09","close":"2693.71","volume":"422261.28","vol_ccy":"42226.128","vol_ccy_quote":"113713529.51604","confirm":1},{"ts":1790260500000,"open":"2693.69","high":"2694","low":"2681.22","close":"2684.73","volume":"241945.66","vol_ccy":"24194.566","vol_ccy_quote":"65008266.44617","confirm":1},{"ts":1790260800000,"open":"2684.73","high":"2686.76","low":"2679","close":"2679.65","volume":"208196.73","vol_ccy":"20819.673","vol_ccy_quote":"55825885.5966","confirm":1},{"ts":1790261100000,"open":"2679.65","high":"2680","low":"2660.45","close":"2661.42","volume":"388575.46","vol_ccy":"38857.546","vol_ccy_quote":"103763007.0673","confirm":1},{"ts":1790261400000,"open":"2661.42","high":"2666.83","low":"2643.01","close":"2659.78","volume":"814737.52","vol_ccy":"81473.752","vol_ccy_quote":"216325302.09368","confirm":1},{"ts":1790261700000,"open":"2659.78","high":"2661.4","low":"2653.08","close":"2656.67","volume":"275290.51","vol_ccy":"27529.051","vol_ccy_quote":"73132097.75556","confirm":1},{"ts":1790262000000,"open":"2656.67","high":"2661.66","low":"2650.86","close":"2659.55","volume":"244701.96","vol_ccy":"24470.196","vol_ccy_quote":"65017115.53649","confirm":1},{"ts":1790262300000,"open":"2659.55","high":"2662.89","low":"2659.05","close":"2660.46","volume":"147690.12","vol_ccy":"14769.012","vol_ccy_quote":"39305867.73482","confirm":1},{"ts":1790262600000,"open":"2660.47","high":"2664.68","low":"2658.26","close":"2662.6","volume":"115436.48","vol_ccy":"11543.648","vol_ccy_quote":"30730128.96132","confirm":1},{"ts":1790262900000,"open":"2662.59","high":"2669.58","low":"2662","close":"2665.4","volume":"171902.12","vol_ccy":"17190.212","vol_ccy_quote":"45825094.80384","confirm":1},{"ts":1790263200000,"open":"2665.39","high":"2675","low":"2664.11","close":"2672.93","volume":"143384.66","vol_ccy":"14338.466","vol_ccy_quote":"38292642.40153","confirm":1},{"ts":1790263500000,"open":"2672.93","high":"2673.97","low":"2667.36","close":"2668.89","volume":"86025.67","vol_ccy":"8602.567","vol_ccy_quote":"22964139.1265","confirm":1},{"ts":1790263800000,"open":"2668.89","high":"2673.27","low":"2667.72","close":"2672.54","volume":"71300.93","vol_ccy":"7130.093","vol_ccy_quote":"19043009.47047","confirm":1},{"ts":1790264100000,"open":"2672.54","high":"2685","low":"2672.02","close":"2679.7","volume":"382632.25","vol_ccy":"38263.225","vol_ccy_quote":"102504307.66669","confirm":1},{"ts":1790264400000,"open":"2679.7","high":"2681.94","low":"2676.96","close":"2681","volume":"107094.3","vol_ccy":"10709.43","vol_ccy_quote":"28692791.01339","confirm":1},{"ts":1790264700000,"open":"2680.99","high":"2682","low":"2676.34","close":"2678.79","volume":"82202.98","vol_ccy":"8220.298","vol_ccy_quote":"22027668.02198","confirm":1},{"ts":1790265000000,"open":"2678.79","high":"2683.46","low":"2677.75","close":"2682.7","volume":"53917.86","vol_ccy":"5391.786","vol_ccy_quote":"14453246.44483","confirm":1},{"ts":1790265300000,"open":"2682.7","high":"2683.46","low":"2680.46","close":"2682.35","volume":"52563.05","vol_ccy":"5256.305","vol_ccy_quote":"14097668.07898","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2683.68","low":"2672.53","close":"2674.67","volume":"155011.08","vol_ccy":"15501.108","vol_ccy_quote":"41482907.45403","confirm":1},{"ts":1790265900000,"open":"2674.67","high":"2676.37","low":"2671.43","close":"2673.73","volume":"61812.37","vol_ccy":"6181.237","vol_ccy_quote":"16526385.22825","confirm":1},{"ts":1790266200000,"open":"2673.73","high":"2674.44","low":"2664.13","close":"2673","volume":"193282.66","vol_ccy":"19328.266","vol_ccy_quote":"51572896.84725","confirm":1},{"ts":1790266500000,"open":"2673","high":"2698.59","low":"2672.99","close":"2687.84","volume":"737527.17","vol_ccy":"73752.717","vol_ccy_quote":"198425430.02255","confirm":1},{"ts":1790266800000,"open":"2687.83","high":"2695.26","low":"2686.65","close":"2690.52","volume":"352658.73","vol_ccy":"35265.873","vol_ccy_quote":"94929266.00036","confirm":1},{"ts":1790267100000,"open":"2690.51","high":"2696.6","low":"2687.06","close":"2694.83","volume":"112402.97","vol_ccy":"11240.297","vol_ccy_quote":"30259038.99275","confirm":1},{"ts":1790267400000,"open":"2694.83","high":"2695","low":"2685.68","close":"2685.88","volume":"160390.96","vol_ccy":"16039.096","vol_ccy_quote":"43127879.0224","confirm":1},{"ts":1790267700000,"open":"2685.88","high":"2692.75","low":"2684.37","close":"2691.99","volume":"98970.12","vol_ccy":"9897.012","vol_ccy_quote":"26621708.14391","confirm":1},{"ts":1790268000000,"open":"2692","high":"2706.45","low":"2688.54","close":"2688.54","volume":"495943.38","vol_ccy":"49594.338","vol_ccy_quote":"133853263.17884","confirm":1},{"ts":1790268300000,"open":"2688.54","high":"2694.24","low":"2686.5","close":"2690.2","volume":"126385.82","vol_ccy":"12638.582","vol_ccy_quote":"34000334.01305","confirm":1},{"ts":1790268600000,"open":"2690.2","high":"2691.13","low":"2682.61","close":"2686","volume":"124095.35","vol_ccy":"12409.535","vol_ccy_quote":"33330585.95003","confirm":1},{"ts":1790268900000,"open":"2685.99","high":"2688.13","low":"2680.93","close":"2686.07","volume":"63357.24","vol_ccy":"6335.724","vol_ccy_quote":"17007772.84197","confirm":1},{"ts":1790269200000,"open":"2686.06","high":"2689","low":"2681.21","close":"2684.91","volume":"87777.84","vol_ccy":"8777.784","vol_ccy_quote":"23570045.94056","confirm":1},{"ts":1790269500000,"open":"2684.92","high":"2686.19","low":"2679.04","close":"2684.07","volume":"62429.71","vol_ccy":"6242.971","vol_ccy_quote":"16746329.39273","confirm":1},{"ts":1790269800000,"open":"2684.06","high":"2684.52","low":"2679.37","close":"2684.08","volume":"85971.63","vol_ccy":"8597.163","vol_ccy_quote":"23055164.55141","confirm":1},{"ts":1790270100000,"open":"2684.07","high":"2687","low":"2679.26","close":"2679.26","volume":"75888.17","vol_ccy":"7588.817","vol_ccy_quote":"20363294.44694","confirm":1},{"ts":1790270400000,"open":"2679.26","high":"2682","low":"2675.37","close":"2675.92","volume":"116547.17","vol_ccy":"11654.717","vol_ccy_quote":"31214316.80558","confirm":1},{"ts":1790270700000,"open":"2675.93","high":"2681.86","low":"2675.6","close":"2681.48","volume":"59272.06","vol_ccy":"5927.206","vol_ccy_quote":"15875595.38835","confirm":1},{"ts":1790271000000,"open":"2681.48","high":"2683.72","low":"2674.13","close":"2674.44","volume":"63985.51","vol_ccy":"6398.551","vol_ccy_quote":"17143672.50974","confirm":1},{"ts":1790271300000,"open":"2674.45","high":"2677.67","low":"2671.49","close":"2675.82","volume":"83983.49","vol_ccy":"8398.349","vol_ccy_quote":"22459155.47636","confirm":1},{"ts":1790271600000,"open":"2675.82","high":"2676.14","low":"2668","close":"2670.39","volume":"138254.49","vol_ccy":"13825.449","vol_ccy_quote":"36928023.42839","confirm":1},{"ts":1790271900000,"open":"2670.38","high":"2673.07","low":"2668.14","close":"2669.78","volume":"41545.06","vol_ccy":"4154.506","vol_ccy_quote":"11095029.74452","confirm":1},{"ts":1790272200000,"open":"2669.78","high":"2671.99","low":"2666.68","close":"2666.72","volume":"59302.06","vol_ccy":"5930.206","vol_ccy_quote":"15827919.60067","confirm":1},{"ts":1790272500000,"open":"2666.71","high":"2669.86","low":"2664.34","close":"2668.12","volume":"115385.62","vol_ccy":"11538.562","vol_ccy_quote":"30778441.17666","confirm":1},{"ts":1790272800000,"open":"2668.12","high":"2668.39","low":"2659","close":"2660.3","volume":"206459.51","vol_ccy":"20645.951","vol_ccy_quote":"54966152.32702","confirm":1},{"ts":1790273100000,"open":"2660.3","high":"2672.3","low":"2660.29","close":"2672.25","volume":"140064.18","vol_ccy":"14006.418","vol_ccy_quote":"37365579.84201","confirm":1},{"ts":1790273400000,"open":"2672.24","high":"2674.43","low":"2670","close":"2674.02","volume":"113074.44","vol_ccy":"11307.444","vol_ccy_quote":"30219429.44857","confirm":1},{"ts":1790273700000,"open":"2674.01","high":"2678.9","low":"2673","close":"2676.94","volume":"83882.71","vol_ccy":"8388.271","vol_ccy_quote":"22450102.0391","confirm":1},{"ts":1790274000000,"open":"2676.94","high":"2679.8","low":"2675.39","close":"2679.26","volume":"65362.65","vol_ccy":"6536.265","vol_ccy_quote":"17501649.24233","confirm":1},{"ts":1790274300000,"open":"2679.27","high":"2684.62","low":"2678.96","close":"2682","volume":"215730.93","vol_ccy":"21573.093","vol_ccy_quote":"57864929.24777","confirm":1},{"ts":1790274600000,"open":"2682.01","high":"2685.86","low":"2680.28","close":"2680.69","volume":"99689.12","vol_ccy":"9968.912","vol_ccy_quote":"26751860.90649","confirm":1},{"ts":1790274900000,"open":"2680.69","high":"2690.81","low":"2677.89","close":"2685.53","volume":"201374.6","vol_ccy":"20137.46","vol_ccy_quote":"54085560.0327","confirm":1},{"ts":1790275200000,"open":"2685.52","high":"2686.5","low":"2683.66","close":"2686.11","volume":"54832.15","vol_ccy":"5483.215","vol_ccy_quote":"14723099.64782","confirm":1},{"ts":1790275500000,"open":"2686.11","high":"2688.24","low":"2684.62","close":"2687.36","volume":"34240.79","vol_ccy":"3424.079","vol_ccy_quote":"9198660.67156","confirm":1},{"ts":1790275800000,"open":"2687.37","high":"2692.75","low":"2687.37","close":"2690.35","volume":"79196.17","vol_ccy":"7919.617","vol_ccy_quote":"21306908.39134","confirm":1},{"ts":1790276100000,"open":"2690.35","high":"2693.79","low":"2688.35","close":"2689.07","volume":"90483.13","vol_ccy":"9048.313","vol_ccy_quote":"24353149.86937","confirm":1},{"ts":1790276400000,"open":"2689.08","high":"2690.25","low":"2681.6","close":"2683","volume":"153242.64","vol_ccy":"15324.264","vol_ccy_quote":"41154285.82436","confirm":1},{"ts":1790276700000,"open":"2682.99","high":"2688.26","low":"2681.55","close":"2688.01","volume":"52665.83","vol_ccy":"5266.583","vol_ccy_quote":"14138931.90733","confirm":1},{"ts":1790277000000,"open":"2688","high":"2691.58","low":"2686.32","close":"2688.64","volume":"86688.47","vol_ccy":"8668.847","vol_ccy_quote":"23314909.9056","confirm":1},{"ts":1790277300000,"open":"2688.64","high":"2694.99","low":"2688.64","close":"2694.93","volume":"75164.42","vol_ccy":"7516.442","vol_ccy_quote":"20236812.28813","confirm":1},{"ts":1790277600000,"open":"2694.93","high":"2695","low":"2690.48","close":"2693.11","volume":"62185.78","vol_ccy":"6218.578","vol_ccy_quote":"16743241.49607","confirm":1},{"ts":1790277900000,"open":"2693.11","high":"2696.6","low":"2693.11","close":"2695.42","volume":"47976.31","vol_ccy":"4797.631","vol_ccy_quote":"12930027.00057","confirm":1},{"ts":1790278200000,"open":"2695.42","high":"2696.1","low":"2693.2","close":"2696.09","volume":"29783.66","vol_ccy":"2978.366","vol_ccy_quote":"8026111.87776","confirm":1},{"ts":1790278500000,"open":"2696.1","high":"2696.1","low":"2690.77","close":"2691.3","volume":"49389.31","vol_ccy":"4938.931","vol_ccy_quote":"13297559.87202","confirm":1},{"ts":1790278800000,"open":"2691.3","high":"2694.77","low":"2691.13","close":"2694.24","volume":"31195.69","vol_ccy":"3119.569","vol_ccy_quote":"8400490.35137","confirm":1},{"ts":1790279100000,"open":"2694.23","high":"2697.66","low":"2693.87","close":"2697.34","volume":"46578.24","vol_ccy":"4657.824","vol_ccy_quote":"12559091.24586","confirm":1},{"ts":1790279400000,"open":"2697.34","high":"2700","low":"2695.39","close":"2697.29","volume":"88112.12","vol_ccy":"8811.212","vol_ccy_quote":"23775721.01971","confirm":1},{"ts":1790279700000,"open":"2697.29","high":"2697.29","low":"2691.09","close":"2694.84","volume":"64739.4","vol_ccy":"6473.94","vol_ccy_quote":"17437452.20714","confirm":1},{"ts":1790280000000,"open":"2694.84","high":"2695.71","low":"2690.74","close":"2692.33","volume":"56758.32","vol_ccy":"5675.832","vol_ccy_quote":"15283588.35434","confirm":1},{"ts":1790280300000,"open":"2692.33","high":"2693.84","low":"2689.42","close":"2692.21","volume":"35293.8","vol_ccy":"3529.38","vol_ccy_quote":"9498198.07583","confirm":1},{"ts":1790280600000,"open":"2692.2","high":"2692.82","low":"2686.57","close":"2687.06","volume":"50994.19","vol_ccy":"5099.419","vol_ccy_quote":"13714403.46228","confirm":1},{"ts":1790280900000,"open":"2687.06","high":"2689.58","low":"2686.57","close":"2687.69","volume":"44844.12","vol_ccy":"4484.412","vol_ccy_quote":"12054562.48021","confirm":1},{"ts":1790281200000,"open":"2687.7","high":"2687.77","low":"2681.66","close":"2681.92","volume":"79381.87","vol_ccy":"7938.187","vol_ccy_quote":"21311730.78415","confirm":1},{"ts":1790281500000,"open":"2681.92","high":"2688.31","low":"2680.28","close":"2687.21","volume":"70434.33","vol_ccy":"7043.433","vol_ccy_quote":"18906816.73878","confirm":1},{"ts":1790281800000,"open":"2687.21","high":"2687.32","low":"2681.95","close":"2685.36","volume":"36427.31","vol_ccy":"3642.731","vol_ccy_quote":"9779324.00822","confirm":1},{"ts":1790282100000,"open":"2685.36","high":"2686.94","low":"2683.33","close":"2686.36","volume":"29257.98","vol_ccy":"2925.798","vol_ccy_quote":"7856303.39538","confirm":1},{"ts":1790282400000,"open":"2686.36","high":"2688.14","low":"2686.36","close":"2686.43","volume":"27236.47","vol_ccy":"2723.647","vol_ccy_quote":"7319476.37644","confirm":1},{"ts":1790282700000,"open":"2686.43","high":"2689.26","low":"2685.82","close":"2688.79","volume":"27255.47","vol_ccy":"2725.547","vol_ccy_quote":"7325922.14537","confirm":1},{"ts":1790283000000,"open":"2688.79","high":"2688.79","low":"2685.36","close":"2685.37","volume":"17723.39","vol_ccy":"1772.339","vol_ccy_quote":"4763098.43707","confirm":1},{"ts":1790283300000,"open":"2685.37","high":"2686.86","low":"2683.69","close":"2686.49","volume":"24309.2","vol_ccy":"2430.92","vol_ccy_quote":"6527036.57536","confirm":1},{"ts":1790283600000,"open":"2686.5","high":"2689.41","low":"2686.07","close":"2686.16","volume":"64770.3","vol_ccy":"6477.03","vol_ccy_quote":"17402230.77413","confirm":1},{"ts":1790283900000,"open":"2686.16","high":"2686.52","low":"2683.98","close":"2684.4","volume":"38078.02","vol_ccy":"3807.802","vol_ccy_quote":"10225235.75293","confirm":1},{"ts":1790284200000,"open":"2684.4","high":"2686.5","low":"2684.1","close":"2684.9","volume":"22046.68","vol_ccy":"2204.668","vol_ccy_quote":"5920321.73947","confirm":1},{"ts":1790284500000,"open":"2684.9","high":"2687.85","low":"2684.89","close":"2687.04","volume":"10834.77","vol_ccy":"1083.477","vol_ccy_quote":"2911420.28648","confirm":1},{"ts":1790284800000,"open":"2687.04","high":"2688.84","low":"2687.04","close":"2688.51","volume":"11091.46","vol_ccy":"1109.146","vol_ccy_quote":"2981619.46356","confirm":1},{"ts":1790285100000,"open":"2688.51","high":"2689.32","low":"2687.43","close":"2687.77","volume":"13790.54","vol_ccy":"1379.054","vol_ccy_quote":"3707611.73324","confirm":1},{"ts":1790285400000,"open":"2687.76","high":"2691.14","low":"2687.76","close":"2690.62","volume":"26650.48","vol_ccy":"2665.048","vol_ccy_quote":"7168815.56068","confirm":1},{"ts":1790285700000,"open":"2690.62","high":"2691.94","low":"2687.35","close":"2687.99","volume":"30088.02","vol_ccy":"3008.802","vol_ccy_quote":"8094182.4541","confirm":1},{"ts":1790286000000,"open":"2687.99","high":"2689.31","low":"2687.49","close":"2689.2","volume":"14058.29","vol_ccy":"1405.829","vol_ccy_quote":"3779808.35883","confirm":1},{"ts":1790286300000,"open":"2689.21","high":"2689.91","low":"2686.56","close":"2686.89","volume":"39684.38","vol_ccy":"3968.438","vol_ccy_quote":"10670420.67702","confirm":1},{"ts":1790286600000,"open":"2686.89","high":"2689.24","low":"2686.74","close":"2687.95","volume":"13237.42","vol_ccy":"1323.742","vol_ccy_quote":"3558056.32696","confirm":1},{"ts":1790286900000,"open":"2687.96","high":"2687.96","low":"2684.39","close":"2685.05","volume":"27930.52","vol_ccy":"2793.052","vol_ccy_quote":"7501492.04493","confirm":1},{"ts":1790287200000,"open":"2685.05","high":"2686.87","low":"2682.38","close":"2685.83","volume":"43303.63","vol_ccy":"4330.363","vol_ccy_quote":"11625070.61977","confirm":1},{"ts":1790287500000,"open":"2685.83","high":"2685.83","low":"2681.7","close":"2684.26","volume":"24144.85","vol_ccy":"2414.485","vol_ccy_quote":"6478645.21312","confirm":1},{"ts":1790287800000,"open":"2684.26","high":"2685.28","low":"2683.36","close":"2684.28","volume":"24949.46","vol_ccy":"2494.946","vol_ccy_quote":"6697108.68611","confirm":1},{"ts":1790288100000,"open":"2684.28","high":"2685.1","low":"2673.34","close":"2676.29","volume":"111812.85","vol_ccy":"11181.285","vol_ccy_quote":"29943485.45048","confirm":1},{"ts":1790288400000,"open":"2676.28","high":"2679.73","low":"2675.54","close":"2679.61","volume":"40253.87","vol_ccy":"4025.387","vol_ccy_quote":"10776252.20898","confirm":1},{"ts":1790288700000,"open":"2679.62","high":"2680.66","low":"2679","close":"2679.41","volume":"19748.33","vol_ccy":"1974.833","vol_ccy_quote":"5292519.30495","confirm":1},{"ts":1790289000000,"open":"2679.41","high":"2682.11","low":"2678.77","close":"2681.86","volume":"13396.8","vol_ccy":"1339.68","vol_ccy_quote":"3591514.16323","confirm":1},{"ts":1790289300000,"open":"2681.86","high":"2682.5","low":"2679.41","close":"2679.58","volume":"15860.19","vol_ccy":"1586.019","vol_ccy_quote":"4252076.30221","confirm":1},{"ts":1790289600000,"open":"2679.58","high":"2680.37","low":"2678.46","close":"2680.21","volume":"22473.74","vol_ccy":"2247.374","vol_ccy_quote":"6021666.32637","confirm":1},{"ts":1790289900000,"open":"2680.21","high":"2683.33","low":"2679.94","close":"2683.33","volume":"14769.7","vol_ccy":"1476.97","vol_ccy_quote":"3961581.38073","confirm":1},{"ts":1790290200000,"open":"2683.33","high":"2683.61","low":"2683","close":"2683.4","volume":"12982.4","vol_ccy":"1298.24","vol_ccy_quote":"3483598.79349","confirm":1},{"ts":1790290500000,"open":"2683.39","high":"2683.87","low":"2682.03","close":"2683.79","volume":"23010.57","vol_ccy":"2301.057","vol_ccy_quote":"6173974.73939","confirm":1},{"ts":1790290800000,"open":"2683.8","high":"2686.09","low":"2683.69","close":"2686.09","volume":"24735.93","vol_ccy":"2473.593","vol_ccy_quote":"6641117.53861","confirm":1},{"ts":1790291100000,"open":"2686.1","high":"2687.46","low":"2686.1","close":"2686.87","volume":"21060.57","vol_ccy":"2106.057","vol_ccy_quote":"5658503.48773","confirm":1},{"ts":1790291400000,"open":"2686.88","high":"2687.82","low":"2683.41","close":"2684.22","volume":"28554.98","vol_ccy":"2855.498","vol_ccy_quote":"7669281.50918","confirm":1},{"ts":1790291700000,"open":"2684.23","high":"2687.34","low":"2683.72","close":"2686.06","volume":"24400.36","vol_ccy":"2440.036","vol_ccy_quote":"6554022.32097","confirm":1},{"ts":1790292000000,"open":"2686.06","high":"2689.27","low":"2685.89","close":"2689.11","volume":"56630.04","vol_ccy":"5663.004","vol_ccy_quote":"15222770.4608","confirm":1},{"ts":1790292300000,"open":"2689.11","high":"2691.98","low":"2689.11","close":"2691.57","volume":"40592.43","vol_ccy":"4059.243","vol_ccy_quote":"10923614.64167","confirm":1},{"ts":1790292600000,"open":"2691.58","high":"2692.07","low":"2688.51","close":"2689.98","volume":"35055.12","vol_ccy":"3505.512","vol_ccy_quote":"9432422.18673","confirm":1},{"ts":1790292900000,"open":"2689.98","high":"2691.2","low":"2689.84","close":"2690","volume":"18337.08","vol_ccy":"1833.708","vol_ccy_quote":"4933713.44139","confirm":1},{"ts":1790293200000,"open":"2690","high":"2691.13","low":"2688.49","close":"2688.49","volume":"39753.23","vol_ccy":"3975.323","vol_ccy_quote":"10693841.70725","confirm":1},{"ts":1790293500000,"open":"2688.5","high":"2688.87","low":"2687.75","close":"2688.48","volume":"16105.65","vol_ccy":"1610.565","vol_ccy_quote":"4330004.58692","confirm":1},{"ts":1790293800000,"open":"2688.49","high":"2689.63","low":"2685.66","close":"2685.66","volume":"28867.31","vol_ccy":"2886.731","vol_ccy_quote":"7757919.43619","confirm":1},{"ts":1790294100000,"open":"2685.67","high":"2686.86","low":"2685.67","close":"2686.69","volume":"14405.38","vol_ccy":"1440.538","vol_ccy_quote":"3870132.84111","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2691.15","low":"2686.65","close":"2691","volume":"39418.8","vol_ccy":"3941.88","vol_ccy_quote":"10600037.61201","confirm":1},{"ts":1790294700000,"open":"2690.99","high":"2696.3","low":"2689.13","close":"2695.52","volume":"65449.47","vol_ccy":"6544.947","vol_ccy_quote":"17626264.8795","confirm":1},{"ts":1790295000000,"open":"2695.53","high":"2695.58","low":"2691.44","close":"2693.66","volume":"30138.74","vol_ccy":"3013.874","vol_ccy_quote":"8118122.74725","confirm":1},{"ts":1790295300000,"open":"2693.67","high":"2693.67","low":"2689.5","close":"2690.11","volume":"23131.44","vol_ccy":"2313.144","vol_ccy_quote":"6225299.61066","confirm":1},{"ts":1790295600000,"open":"2690.12","high":"2692.49","low":"2689.17","close":"2690.59","volume":"30987.31","vol_ccy":"3098.731","vol_ccy_quote":"8337118.55628","confirm":1},{"ts":1790295900000,"open":"2690.58","high":"2691.73","low":"2689.69","close":"2690.34","volume":"30551.31","vol_ccy":"3055.131","vol_ccy_quote":"8220407.615","confirm":1},{"ts":1790296200000,"open":"2690.34","high":"2690.35","low":"2687.27","close":"2687.95","volume":"43637.86","vol_ccy":"4363.786","vol_ccy_quote":"11734188.54503","confirm":1},{"ts":1790296500000,"open":"2687.94","high":"2690.78","low":"2687.02","close":"2689.99","volume":"42893.75","vol_ccy":"4289.375","vol_ccy_quote":"11534737.09545","confirm":1},{"ts":1790296800000,"open":"2689.99","high":"2693.5","low":"2689.13","close":"2689.13","volume":"44403.57","vol_ccy":"4440.357","vol_ccy_quote":"11952418.90728","confirm":1},{"ts":1790297100000,"open":"2689.14","high":"2690.17","low":"2687.31","close":"2689.75","volume":"19848.72","vol_ccy":"1984.872","vol_ccy_quote":"5336450.41432","confirm":1},{"ts":1790297400000,"open":"2689.74","high":"2690.35","low":"2687.6","close":"2689.73","volume":"16836.04","vol_ccy":"1683.604","vol_ccy_quote":"4526530.35204","confirm":1},{"ts":1790297700000,"open":"2689.73","high":"2689.85","low":"2688.12","close":"2689.32","volume":"17848.6","vol_ccy":"1784.86","vol_ccy_quote":"4799674.5534","confirm":1},{"ts":1790298000000,"open":"2689.32","high":"2696.34","low":"2687.97","close":"2694.91","volume":"64337.3","vol_ccy":"6433.73","vol_ccy_quote":"17329783.08582","confirm":1},{"ts":1790298300000,"open":"2694.92","high":"2696.59","low":"2692.97","close":"2696.36","volume":"65873.07","vol_ccy":"6587.307","vol_ccy_quote":"17750495.00272","confirm":1},{"ts":1790298600000,"open":"2696.36","high":"2698","low":"2692.48","close":"2692.48","volume":"81444.26","vol_ccy":"8144.426","vol_ccy_quote":"21956349.2464","confirm":1},{"ts":1790298900000,"open":"2692.49","high":"2696","low":"2692","close":"2693.34","volume":"36676.09","vol_ccy":"3667.609","vol_ccy_quote":"9881628.71439","confirm":1},{"ts":1790299200000,"open":"2693.33","high":"2693.84","low":"2689.17","close":"2689.18","volume":"33974.29","vol_ccy":"3397.429","vol_ccy_quote":"9143364.85464","confirm":1},{"ts":1790299500000,"open":"2689.17","high":"2689.85","low":"2686.96","close":"2687.72","volume":"45698.84","vol_ccy":"4569.884","vol_ccy_quote":"12283903.16427","confirm":1},{"ts":1790299800000,"open":"2687.73","high":"2687.73","low":"2681.58","close":"2682.69","volume":"80819.54","vol_ccy":"8081.954","vol_ccy_quote":"21691105.46402","confirm":1},{"ts":1790300100000,"open":"2682.69","high":"2684.66","low":"2680.8","close":"2684","volume":"66801.27","vol_ccy":"6680.127","vol_ccy_quote":"17916934.29356","confirm":1},{"ts":1790300400000,"open":"2683.99","high":"2687","low":"2682.27","close":"2685.58","volume":"40215.58","vol_ccy":"4021.558","vol_ccy_quote":"10799324.50366","confirm":1},{"ts":1790300700000,"open":"2685.58","high":"2687.93","low":"2685.27","close":"2687.54","volume":"26826.83","vol_ccy":"2682.683","vol_ccy_quote":"7207461.51889","confirm":1},{"ts":1790301000000,"open":"2687.55","high":"2689.72","low":"2685.95","close":"2685.95","volume":"35312.29","vol_ccy":"3531.229","vol_ccy_quote":"9490862.37611","confirm":1},{"ts":1790301300000,"open":"2685.95","high":"2688","low":"2685.54","close":"2688","volume":"21024.09","vol_ccy":"2102.409","vol_ccy_quote":"5648540.51517","confirm":1},{"ts":1790301600000,"open":"2688","high":"2696.98","low":"2687.78","close":"2696.74","volume":"100056.09","vol_ccy":"10005.609","vol_ccy_quote":"26952420.70988","confirm":1},{"ts":1790301900000,"open":"2696.75","high":"2697.16","low":"2694.18","close":"2695.73","volume":"81100.23","vol_ccy":"8110.023","vol_ccy_quote":"21866339.45112","confirm":1},{"ts":1790302200000,"open":"2695.73","high":"2697.5","low":"2695.03","close":"2695.73","volume":"40896.74","vol_ccy":"4089.674","vol_ccy_quote":"11027423.5907","confirm":1},{"ts":1790302500000,"open":"2695.73","high":"2699.27","low":"2693.7","close":"2696.99","volume":"99267.94","vol_ccy":"9926.794","vol_ccy_quote":"26769801.21065","confirm":1},{"ts":1790302800000,"open":"2697","high":"2698.55","low":"2692.7","close":"2692.7","volume":"44570.01","vol_ccy":"4457.001","vol_ccy_quote":"12014778.99926","confirm":1},{"ts":1790303100000,"open":"2692.7","high":"2693.26","low":"2687.24","close":"2690.47","volume":"80113.54","vol_ccy":"8011.354","vol_ccy_quote":"21551484.12576","confirm":1},{"ts":1790303400000,"open":"2690.47","high":"2691.84","low":"2688.19","close":"2688.2","volume":"22365.37","vol_ccy":"2236.537","vol_ccy_quote":"6017460.63484","confirm":1},{"ts":1790303700000,"open":"2688.19","high":"2688.19","low":"2679.28","close":"2680.93","volume":"164077.26","vol_ccy":"16407.726","vol_ccy_quote":"44025024.50759","confirm":1},{"ts":1790304000000,"open":"2680.92","high":"2684.56","low":"2680.24","close":"2683.01","volume":"80862.41","vol_ccy":"8086.241","vol_ccy_quote":"21689891.9373","confirm":1},{"ts":1790304300000,"open":"2683.01","high":"2683.01","low":"2676.1","close":"2677.88","volume":"96395.03","vol_ccy":"9639.503","vol_ccy_quote":"25817120.61176","confirm":1},{"ts":1790304600000,"open":"2677.87","high":"2677.88","low":"2674.57","close":"2675.19","volume":"70786.16","vol_ccy":"7078.616","vol_ccy_quote":"18940935.54802","confirm":1},{"ts":1790304900000,"open":"2675.19","high":"2675.87","low":"2673.4","close":"2675.87","volume":"72725.23","vol_ccy":"7272.523","vol_ccy_quote":"19452484.28635","confirm":1},{"ts":1790305200000,"open":"2675.86","high":"2675.87","low":"2672.34","close":"2675.1","volume":"86893.49","vol_ccy":"8689.349","vol_ccy_quote":"23233770.45636","confirm":1},{"ts":1790305500000,"open":"2675.1","high":"2678.61","low":"2674.74","close":"2677.67","volume":"66467.28","vol_ccy":"6646.728","vol_ccy_quote":"17793636.65263","confirm":1},{"ts":1790305800000,"open":"2677.67","high":"2678.68","low":"2674.2","close":"2675.14","volume":"43048.48","vol_ccy":"4304.848","vol_ccy_quote":"11522241.90307","confirm":1},{"ts":1790306100000,"open":"2675.14","high":"2678.4","low":"2674.11","close":"2675.36","volume":"46531.7","vol_ccy":"4653.17","vol_ccy_quote":"12452468.64061","confirm":1},{"ts":1790306400000,"open":"2675.36","high":"2677.18","low":"2675","close":"2675.52","volume":"38314.43","vol_ccy":"3831.443","vol_ccy_quote":"10253845.91973","confirm":1},{"ts":1790306700000,"open":"2675.53","high":"2676.75","low":"2673.55","close":"2674.12","volume":"34371.4","vol_ccy":"3437.14","vol_ccy_quote":"9192944.31574","confirm":1},{"ts":1790307000000,"open":"2674.12","high":"2676.75","low":"2671.55","close":"2676.51","volume":"62450.8","vol_ccy":"6245.08","vol_ccy_quote":"16702376.22513","confirm":1},{"ts":1790307300000,"open":"2676.52","high":"2678.91","low":"2674.85","close":"2678.91","volume":"53072.45","vol_ccy":"5307.245","vol_ccy_quote":"14207403.02423","confirm":1},{"ts":1790307600000,"open":"2678.91","high":"2680.29","low":"2675.6","close":"2675.61","volume":"42088.65","vol_ccy":"4208.865","vol_ccy_quote":"11275076.34762","confirm":1},{"ts":1790307900000,"open":"2675.6","high":"2676.6","low":"2673.44","close":"2675.46","volume":"35713.51","vol_ccy":"3571.351","vol_ccy_quote":"9552143.7144","confirm":1},{"ts":1790308200000,"open":"2675.45","high":"2677.21","low":"2674.11","close":"2675.52","volume":"30020.53","vol_ccy":"3002.053","vol_ccy_quote":"8032709.11581","confirm":1},{"ts":1790308500000,"open":"2675.52","high":"2678.22","low":"2675.52","close":"2677.78","volume":"27085.42","vol_ccy":"2708.542","vol_ccy_quote":"7252137.95716","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2677.79","low":"2674.17","close":"2674.84","volume":"25152","vol_ccy":"2515.2","vol_ccy_quote":"6730125.16533","confirm":1},{"ts":1790309100000,"open":"2674.83","high":"2678.27","low":"2674.83","close":"2677.77","volume":"27722.88","vol_ccy":"2772.288","vol_ccy_quote":"7422858.81863","confirm":1},{"ts":1790309400000,"open":"2677.77","high":"2678.17","low":"2670.94","close":"2671.66","volume":"63952.13","vol_ccy":"6395.213","vol_ccy_quote":"17099984.70643","confirm":1},{"ts":1790309700000,"open":"2671.66","high":"2675.77","low":"2670.5","close":"2675.15","volume":"57774.45","vol_ccy":"5777.445","vol_ccy_quote":"15444285.33674","confirm":1},{"ts":1790310000000,"open":"2675.14","high":"2675.14","low":"2672.61","close":"2674.82","volume":"27864.97","vol_ccy":"2786.497","vol_ccy_quote":"7451284.22468","confirm":1},{"ts":1790310300000,"open":"2674.81","high":"2675.69","low":"2674.13","close":"2675.38","volume":"11453.38","vol_ccy":"1145.338","vol_ccy_quote":"3063786.5956","confirm":1},{"ts":1790310600000,"open":"2675.37","high":"2678.64","low":"2675.37","close":"2678.32","volume":"24865.07","vol_ccy":"2486.507","vol_ccy_quote":"6656455.6671","confirm":1},{"ts":1790310900000,"open":"2678.32","high":"2683.91","low":"2678.25","close":"2683.88","volume":"77608.65","vol_ccy":"7760.865","vol_ccy_quote":"20807550.94594","confirm":1},{"ts":1790311200000,"open":"2683.89","high":"2684.85","low":"2682.16","close":"2682.42","volume":"69190.71","vol_ccy":"6919.071","vol_ccy_quote":"18565884.8754","confirm":1},{"ts":1790311500000,"open":"2682.42","high":"2683.33","low":"2678.87","close":"2679","volume":"48038.37","vol_ccy":"4803.837","vol_ccy_quote":"12879661.33209","confirm":1},{"ts":1790311800000,"open":"2679","high":"2680.03","low":"2678.37","close":"2679.7","volume":"21430.03","vol_ccy":"2143.003","vol_ccy_quote":"5741651.03484","confirm":1},{"ts":1790312100000,"open":"2679.7","high":"2680.85","low":"2677.52","close":"2678.99","volume":"28955.47","vol_ccy":"2895.547","vol_ccy_quote":"7757924.14022","confirm":1},{"ts":1790312400000,"open":"2679","high":"2681.79","low":"2678.63","close":"2680.14","volume":"22200.83","vol_ccy":"2220.083","vol_ccy_quote":"5951800.80592","confirm":1},{"ts":1790312700000,"open":"2680.15","high":"2680.15","low":"2675.97","close":"2678.72","volume":"46126.8","vol_ccy":"4612.68","vol_ccy_quote":"12350808.05121","confirm":1},{"ts":1790313000000,"open":"2678.71","high":"2679","low":"2677.1","close":"2677.21","volume":"15903.77","vol_ccy":"1590.377","vol_ccy_quote":"4259137.09228","confirm":1},{"ts":1790313300000,"open":"2677.21","high":"2681.17","low":"2676.75","close":"2676.75","volume":"24667.64","vol_ccy":"2466.764","vol_ccy_quote":"6608070.7618","confirm":1},{"ts":1790313600000,"open":"2676.76","high":"2677.82","low":"2674.3","close":"2675.55","volume":"38871.82","vol_ccy":"3887.182","vol_ccy_quote":"10400520.81365","confirm":1},{"ts":1790313900000,"open":"2675.55","high":"2678.87","low":"2675.55","close":"2678.77","volume":"16644.27","vol_ccy":"1664.427","vol_ccy_quote":"4457099.85328","confirm":1},{"ts":1790314200000,"open":"2678.76","high":"2679.6","low":"2675.67","close":"2676.25","volume":"37625.99","vol_ccy":"3762.599","vol_ccy_quote":"10074372.02474","confirm":1},{"ts":1790314500000,"open":"2676.25","high":"2684.28","low":"2676.25","close":"2684.15","volume":"70794.36","vol_ccy":"7079.436","vol_ccy_quote":"18981912.54836","confirm":1},{"ts":1790314800000,"open":"2684.15","high":"2684.15","low":"2680.22","close":"2680.56","volume":"37367.91","vol_ccy":"3736.791","vol_ccy_quote":"10019831.90343","confirm":1},{"ts":1790315100000,"open":"2680.56","high":"2681.46","low":"2680.24","close":"2680.61","volume":"11045.83","vol_ccy":"1104.583","vol_ccy_quote":"2961484.15357","confirm":1},{"ts":1790315400000,"open":"2680.61","high":"2681.32","low":"2680.06","close":"2680.85","volume":"17891.21","vol_ccy":"1789.121","vol_ccy_quote":"4796055.93479","confirm":1},{"ts":1790315700000,"open":"2680.85","high":"2680.85","low":"2678.9","close":"2678.9","volume":"10592.95","vol_ccy":"1059.295","vol_ccy_quote":"2838630.22155","confirm":1},{"ts":1790316000000,"open":"2678.9","high":"2679.3","low":"2677.66","close":"2678.46","volume":"13611.69","vol_ccy":"1361.169","vol_ccy_quote":"3645744.04405","confirm":1},{"ts":1790316300000,"open":"2678.46","high":"2679.12","low":"2674.45","close":"2674.45","volume":"37776.17","vol_ccy":"3777.617","vol_ccy_quote":"10112308.47586","confirm":1},{"ts":1790316600000,"open":"2674.45","high":"2674.87","low":"2670.28","close":"2674.34","volume":"97718.28","vol_ccy":"9771.828","vol_ccy_quote":"26118255.68777","confirm":1},{"ts":1790316900000,"open":"2674.34","high":"2678.56","low":"2672","close":"2678.56","volume":"58539.82","vol_ccy":"5853.982","vol_ccy_quote":"15659050.6842","confirm":1},{"ts":1790317200000,"open":"2678.57","high":"2681.83","low":"2678.56","close":"2679.83","volume":"59324.01","vol_ccy":"5932.401","vol_ccy_quote":"15902257.39781","confirm":1},{"ts":1790317500000,"open":"2679.83","high":"2679.84","low":"2674.36","close":"2676.44","volume":"47883.39","vol_ccy":"4788.339","vol_ccy_quote":"12814094.70695","confirm":1},{"ts":1790317800000,"open":"2676.44","high":"2676.74","low":"2672.69","close":"2673.48","volume":"36465.22","vol_ccy":"3646.522","vol_ccy_quote":"9752828.61063","confirm":1},{"ts":1790318100000,"open":"2673.48","high":"2673.76","low":"2667.15","close":"2670.15","volume":"134054.67","vol_ccy":"13405.467","vol_ccy_quote":"35795005.62459","confirm":1},{"ts":1790318400000,"open":"2670.15","high":"2673","low":"2669.95","close":"2673","volume":"48053.51","vol_ccy":"4805.351","vol_ccy_quote":"12838517.81436","confirm":1},{"ts":1790318700000,"open":"2672.99","high":"2674.63","low":"2670.89","close":"2672.5","volume":"39868.65","vol_ccy":"3986.865","vol_ccy_quote":"10655756.20307","confirm":1},{"ts":1790319000000,"open":"2672.5","high":"2674.3","low":"2671.63","close":"2674.3","volume":"22728.81","vol_ccy":"2272.881","vol_ccy_quote":"6075861.60171","confirm":1},{"ts":1790319300000,"open":"2674.31","high":"2674.38","low":"2673.13","close":"2673.44","volume":"18153.82","vol_ccy":"1815.382","vol_ccy_quote":"4853976.24094","confirm":1},{"ts":1790319600000,"open":"2673.44","high":"2674.53","low":"2671.6","close":"2671.61","volume":"25041.31","vol_ccy":"2504.131","vol_ccy_quote":"6694769.13595","confirm":1},{"ts":1790319900000,"open":"2671.6","high":"2673.97","low":"2666.85","close":"2670.36","volume":"91967.37","vol_ccy":"9196.737","vol_ccy_quote":"24549351.98001","confirm":1},{"ts":1790320200000,"open":"2670.36","high":"2671.82","low":"2667.73","close":"2669.48","volume":"64209.98","vol_ccy":"6420.998","vol_ccy_quote":"17141839.79468","confirm":1},{"ts":1790320500000,"open":"2669.49","high":"2674.84","low":"2669.48","close":"2674.31","volume":"48746.09","vol_ccy":"4874.609","vol_ccy_quote":"13031291.26658","confirm":1},{"ts":1790320800000,"open":"2674.32","high":"2676","low":"2673.98","close":"2676","volume":"38164.6","vol_ccy":"3816.46","vol_ccy_quote":"10209787.31456","confirm":1},{"ts":1790321100000,"open":"2676","high":"2678.81","low":"2675.43","close":"2678.56","volume":"38933.67","vol_ccy":"3893.367","vol_ccy_quote":"10421686.39508","confirm":1},{"ts":1790321400000,"open":"2678.56","high":"2679.65","low":"2670.46","close":"2670.46","volume":"81699.15","vol_ccy":"8169.915","vol_ccy_quote":"21857780.6493","confirm":1},{"ts":1790321700000,"open":"2670.46","high":"2671.38","low":"2667.05","close":"2667.27","volume":"78635.24","vol_ccy":"7863.524","vol_ccy_quote":"20988766.86938","confirm":1},{"ts":1790322000000,"open":"2667.27","high":"2670.2","low":"2665.51","close":"2669.41","volume":"98337.98","vol_ccy":"9833.798","vol_ccy_quote":"26232222.24263","confirm":1},{"ts":1790322300000,"open":"2669.41","high":"2671.4","low":"2668.32","close":"2670.75","volume":"57567.26","vol_ccy":"5756.726","vol_ccy_quote":"15372721.41343","confirm":1},{"ts":1790322600000,"open":"2670.75","high":"2671.33","low":"2670.16","close":"2670.3","volume":"39226.52","vol_ccy":"3922.652","vol_ccy_quote":"10476893.70073","confirm":1},{"ts":1790322900000,"open":"2670.3","high":"2672.1","low":"2670.16","close":"2671.45","volume":"57991.12","vol_ccy":"5799.112","vol_ccy_quote":"15491043.38407","confirm":1},{"ts":1790323200000,"open":"2671.44","high":"2677.3","low":"2671.16","close":"2674.6","volume":"79477.39","vol_ccy":"7947.739","vol_ccy_quote":"21262445.27198","confirm":1},{"ts":1790323500000,"open":"2674.59","high":"2676.19","low":"2672.34","close":"2675.66","volume":"26491.96","vol_ccy":"2649.196","vol_ccy_quote":"7085976.24967","confirm":1},{"ts":1790323800000,"open":"2675.66","high":"2679.6","low":"2674.97","close":"2677.49","volume":"40023.78","vol_ccy":"4002.378","vol_ccy_quote":"10717555.21959","confirm":1},{"ts":1790324100000,"open":"2677.48","high":"2684.21","low":"2677.48","close":"2684.2","volume":"101865.75","vol_ccy":"10186.575","vol_ccy_quote":"27317342.26452","confirm":1},{"ts":1790324400000,"open":"2684.2","high":"2692.01","low":"2683.36","close":"2690.3","volume":"293049.14","vol_ccy":"29304.914","vol_ccy_quote":"78788209.18429","confirm":1},{"ts":1790324700000,"open":"2690.29","high":"2696","low":"2689.49","close":"2691.38","volume":"195350.53","vol_ccy":"19535.053","vol_ccy_quote":"52612954.09946","confirm":1},{"ts":1790325000000,"open":"2691.38","high":"2692.72","low":"2688.44","close":"2688.59","volume":"129943.16","vol_ccy":"12994.316","vol_ccy_quote":"34957789.28396","confirm":1},{"ts":1790325300000,"open":"2688.59","high":"2688.89","low":"2685.54","close":"2686.29","volume":"55949.05","vol_ccy":"5594.905","vol_ccy_quote":"15036190.01397","confirm":1},{"ts":1790325600000,"open":"2686.29","high":"2686.66","low":"2685.35","close":"2685.72","volume":"21830.62","vol_ccy":"2183.062","vol_ccy_quote":"5863692.59815","confirm":1},{"ts":1790325900000,"open":"2685.72","high":"2686.71","low":"2684.82","close":"2684.82","volume":"27888.55","vol_ccy":"2788.855","vol_ccy_quote":"7489845.95048","confirm":1},{"ts":1790326200000,"open":"2684.83","high":"2689","low":"2683.66","close":"2688.45","volume":"43576.76","vol_ccy":"4357.676","vol_ccy_quote":"11707672.48739","confirm":1},{"ts":1790326500000,"open":"2688.46","high":"2691.32","low":"2688.46","close":"2689.47","volume":"55248.29","vol_ccy":"5524.829","vol_ccy_quote":"14861675.14689","confirm":1},{"ts":1790326800000,"open":"2689.46","high":"2694.33","low":"2689.36","close":"2693.68","volume":"75094.43","vol_ccy":"7509.443","vol_ccy_quote":"20216679.3544","confirm":1},{"ts":1790327100000,"open":"2693.68","high":"2699.97","low":"2693.66","close":"2695.27","volume":"196851.23","vol_ccy":"19685.123","vol_ccy_quote":"53081383.00438","confirm":1},{"ts":1790327400000,"open":"2695.27","high":"2695.29","low":"2692.59","close":"2692.62","volume":"65395.22","vol_ccy":"6539.522","vol_ccy_quote":"17615167.26976","confirm":1},{"ts":1790327700000,"open":"2692.63","high":"2695.87","low":"2692.55","close":"2694.73","volume":"48754.68","vol_ccy":"4875.468","vol_ccy_quote":"13133033.62396","confirm":1},{"ts":1790328000000,"open":"2694.72","high":"2697.68","low":"2692.55","close":"2697.53","volume":"96265.4","vol_ccy":"9626.54","vol_ccy_quote":"25949370.46227","confirm":1},{"ts":1790328300000,"open":"2697.54","high":"2714.5","low":"2696.72","close":"2709.32","volume":"669480.91","vol_ccy":"66948.091","vol_ccy_quote":"181253288.22846","confirm":1},{"ts":1790328600000,"open":"2709.31","high":"2717.98","low":"2706.94","close":"2710","volume":"317928.03","vol_ccy":"31792.803","vol_ccy_quote":"86198870.36158","confirm":1},{"ts":1790328900000,"open":"2710","high":"2711.26","low":"2707.08","close":"2709.31","volume":"76057.53","vol_ccy":"7605.753","vol_ccy_quote":"20603573.53781","confirm":1},{"ts":1790329200000,"open":"2709.32","high":"2709.32","low":"2703.56","close":"2705.18","volume":"150570.58","vol_ccy":"15057.058","vol_ccy_quote":"40732815.69324","confirm":1},{"ts":1790329500000,"open":"2705.18","high":"2705.6","low":"2701.68","close":"2703","volume":"72011.05","vol_ccy":"7201.105","vol_ccy_quote":"19466739.45383","confirm":1},{"ts":1790329800000,"open":"2703.01","high":"2703.16","low":"2700.73","close":"2701.51","volume":"58602.94","vol_ccy":"5860.294","vol_ccy_quote":"15832205.26424","confirm":1},{"ts":1790330100000,"open":"2701.51","high":"2704.33","low":"2701.11","close":"2703.36","volume":"46446.86","vol_ccy":"4644.686","vol_ccy_quote":"12555981.41151","confirm":1},{"ts":1790330400000,"open":"2703.36","high":"2703.68","low":"2691.33","close":"2695","volume":"240778.46","vol_ccy":"24077.846","vol_ccy_quote":"64917691.92619","confirm":1},{"ts":1790330700000,"open":"2695","high":"2697.33","low":"2693","close":"2697.21","volume":"64776.97","vol_ccy":"6477.697","vol_ccy_quote":"17457202.31549","confirm":1},{"ts":1790331000000,"open":"2697.2","high":"2700.12","low":"2696.85","close":"2699.08","volume":"62554.58","vol_ccy":"6255.458","vol_ccy_quote":"16882284.23189","confirm":1},{"ts":1790331300000,"open":"2699.07","high":"2700","low":"2697.09","close":"2698.39","volume":"44673.66","vol_ccy":"4467.366","vol_ccy_quote":"12055766.77528","confirm":1},{"ts":1790331600000,"open":"2698.4","high":"2704.24","low":"2698","close":"2704.08","volume":"76315.19","vol_ccy":"7631.519","vol_ccy_quote":"20616408.76971","confirm":1},{"ts":1790331900000,"open":"2704.09","high":"2714.53","low":"2704.08","close":"2713.2","volume":"183381.13","vol_ccy":"18338.113","vol_ccy_quote":"49693647.95918","confirm":1},{"ts":1790332200000,"open":"2713.21","high":"2714.66","low":"2708.4","close":"2710.01","volume":"113460.23","vol_ccy":"11346.023","vol_ccy_quote":"30761622.6122","confirm":1},{"ts":1790332500000,"open":"2710.01","high":"2712.68","low":"2707.67","close":"2707.94","volume":"117877.7","vol_ccy":"11787.77","vol_ccy_quote":"31948828.76735","confirm":1},{"ts":1790332800000,"open":"2707.94","high":"2712.09","low":"2707.94","close":"2711.77","volume":"49304.79","vol_ccy":"4930.479","vol_ccy_quote":"13363932.59966","confirm":1},{"ts":1790333100000,"open":"2711.77","high":"2715.47","low":"2711.49","close":"2715.16","volume":"74246.82","vol_ccy":"7424.682","vol_ccy_quote":"20145844.22924","confirm":1},{"ts":1790333400000,"open":"2715.17","high":"2719.78","low":"2713.14","close":"2717.34","volume":"163045.14","vol_ccy":"16304.514","vol_ccy_quote":"44288469.52289","confirm":1},{"ts":1790333700000,"open":"2717.35","high":"2717.53","low":"2711.64","close":"2712.77","volume":"96320.89","vol_ccy":"9632.089","vol_ccy_quote":"26140773.41868","confirm":1},{"ts":1790334000000,"open":"2712.76","high":"2718.13","low":"2711.72","close":"2717.79","volume":"85473.91","vol_ccy":"8547.391","vol_ccy_quote":"23200310.31199","confirm":1},{"ts":1790334300000,"open":"2717.79","high":"2734.81","low":"2717.44","close":"2732.34","volume":"875999.12","vol_ccy":"87599.912","vol_ccy_quote":"238951468.78704","confirm":1},{"ts":1790334600000,"open":"2732.35","high":"2742.95","low":"2729.73","close":"2739.52","volume":"520267.43","vol_ccy":"52026.743","vol_ccy_quote":"142390559.89297","confirm":1},{"ts":1790334900000,"open":"2739.53","high":"2741.98","low":"2730.79","close":"2731","volume":"245196.72","vol_ccy":"24519.672","vol_ccy_quote":"67082423.37679","confirm":1},{"ts":1790335200000,"open":"2731.01","high":"2732","low":"2720.53","close":"2724.53","volume":"230599.2","vol_ccy":"23059.92","vol_ccy_quote":"62875730.27882","confirm":1},{"ts":1790335500000,"open":"2724.53","high":"2727.56","low":"2722.22","close":"2725.27","volume":"142195.3","vol_ccy":"14219.53","vol_ccy_quote":"38747669.50222","confirm":1},{"ts":1790335800000,"open":"2725.27","high":"2727.25","low":"2722.69","close":"2727.18","volume":"109698.02","vol_ccy":"10969.802","vol_ccy_quote":"29888352.52244","confirm":1},{"ts":1790336100000,"open":"2727.18","high":"2729.6","low":"2723.08","close":"2723.18","volume":"87371.51","vol_ccy":"8737.151","vol_ccy_quote":"23819924.65462","confirm":1},{"ts":1790336400000,"open":"2723.18","high":"2723.51","low":"2720.41","close":"2720.62","volume":"84137.64","vol_ccy":"8413.764","vol_ccy_quote":"22898522.16219","confirm":1},{"ts":1790336700000,"open":"2720.62","high":"2722.38","low":"2717.52","close":"2717.65","volume":"116302.14","vol_ccy":"11630.214","vol_ccy_quote":"31632513.27495","confirm":1},{"ts":1790337000000,"open":"2717.65","high":"2720","low":"2716.15","close":"2716.38","volume":"83757.5","vol_ccy":"8375.75","vol_ccy_quote":"22766567.1169","confirm":1},{"ts":1790337300000,"open":"2716.39","high":"2717.65","low":"2715.13","close":"2715.97","volume":"68598.23","vol_ccy":"6859.823","vol_ccy_quote":"18630520.69168","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2721.91","low":"2715.97","close":"2719.68","volume":"114246.5","vol_ccy":"11424.65","vol_ccy_quote":"31067949.45785","confirm":1},{"ts":1790337900000,"open":"2719.68","high":"2723.31","low":"2718.46","close":"2722.18","volume":"112969.87","vol_ccy":"11296.987","vol_ccy_quote":"30743198.50453","confirm":1},{"ts":1790338200000,"open":"2722.17","high":"2723.08","low":"2702.87","close":"2710.26","volume":"296171.08","vol_ccy":"29617.108","vol_ccy_quote":"80289284.81379","confirm":1},{"ts":1790338500000,"open":"2710.26","high":"2710.27","low":"2685.03","close":"2690.35","volume":"749547.58","vol_ccy":"74954.758","vol_ccy_quote":"201962938.95349","confirm":1},{"ts":1790338800000,"open":"2690.35","high":"2707.04","low":"2688.85","close":"2705.81","volume":"308233.31","vol_ccy":"30823.331","vol_ccy_quote":"83217731.72557","confirm":1},{"ts":1790339100000,"open":"2705.81","high":"2710","low":"2703.86","close":"2709.99","volume":"151023.98","vol_ccy":"15102.398","vol_ccy_quote":"40887559.87739","confirm":1},{"ts":1790339400000,"open":"2710","high":"2717.22","low":"2709","close":"2713.03","volume":"319090.44","vol_ccy":"31909.044","vol_ccy_quote":"86596785.87588","confirm":1},{"ts":1790339700000,"open":"2713.04","high":"2719","low":"2712.31","close":"2717.28","volume":"92141.05","vol_ccy":"9214.105","vol_ccy_quote":"25028230.49611","confirm":1},{"ts":1790340000000,"open":"2717.29","high":"2717.46","low":"2710.68","close":"2714.17","volume":"149581.85","vol_ccy":"14958.185","vol_ccy_quote":"40593370.89488","confirm":1},{"ts":1790340300000,"open":"2714.16","high":"2719.46","low":"2709.07","close":"2712.31","volume":"167726.92","vol_ccy":"16772.692","vol_ccy_quote":"45533286.02827","confirm":1},{"ts":1790340600000,"open":"2712.3","high":"2715.77","low":"2711.33","close":"2714.66","volume":"49592.93","vol_ccy":"4959.293","vol_ccy_quote":"13454843.79273","confirm":1},{"ts":1790340900000,"open":"2714.66","high":"2719.41","low":"2714.24","close":"2716.49","volume":"92155.61","vol_ccy":"9215.561","vol_ccy_quote":"25042784.68432","confirm":1},{"ts":1790341200000,"open":"2716.49","high":"2716.5","low":"2709","close":"2716","volume":"88887.65","vol_ccy":"8888.765","vol_ccy_quote":"24110513.91851","confirm":1},{"ts":1790341500000,"open":"2716","high":"2721.53","low":"2714.69","close":"2715.13","volume":"116556.04","vol_ccy":"11655.604","vol_ccy_quote":"31684133.83154","confirm":1},{"ts":1790341800000,"open":"2715.14","high":"2715.14","low":"2712.48","close":"2713.32","volume":"37656.5","vol_ccy":"3765.65","vol_ccy_quote":"10218086.80738","confirm":1},{"ts":1790342100000,"open":"2713.33","high":"2718.43","low":"2705.49","close":"2705.9","volume":"128048.78","vol_ccy":"12804.878","vol_ccy_quote":"34720625.25068","confirm":1},{"ts":1790342400000,"open":"2705.91","high":"2708.75","low":"2704.01","close":"2704.02","volume":"108307.15","vol_ccy":"10830.715","vol_ccy_quote":"29311050.84775","confirm":1},{"ts":1790342700000,"open":"2704.02","high":"2704.14","low":"2696","close":"2699.1","volume":"249806.07","vol_ccy":"24980.607","vol_ccy_quote":"67460137.73766","confirm":1},{"ts":1790343000000,"open":"2699.09","high":"2699.09","low":"2688.39","close":"2696.14","volume":"298865.26","vol_ccy":"29886.526","vol_ccy_quote":"80480091.58833","confirm":1},{"ts":1790343300000,"open":"2696.14","high":"2710.75","low":"2695.32","close":"2699.99","volume":"377378.66","vol_ccy":"37737.866","vol_ccy_quote":"102001234.34847","confirm":1},{"ts":1790343600000,"open":"2699.99","high":"2702.83","low":"2687.45","close":"2694.71","volume":"185045.49","vol_ccy":"18504.549","vol_ccy_quote":"49856714.07992","confirm":1},{"ts":1790343900000,"open":"2694.71","high":"2696.66","low":"2678.12","close":"2687.68","volume":"495376.16","vol_ccy":"49537.616","vol_ccy_quote":"133009117.43682","confirm":1},{"ts":1790344200000,"open":"2687.68","high":"2700","low":"2686.72","close":"2698.85","volume":"188617.5","vol_ccy":"18861.75","vol_ccy_quote":"50802594.78686","confirm":1},{"ts":1790344500000,"open":"2698.84","high":"2700","low":"2692.49","close":"2693.99","volume":"106101.84","vol_ccy":"10610.184","vol_ccy_quote":"28607563.71375","confirm":1},{"ts":1790344800000,"open":"2693.99","high":"2696.84","low":"2670.18","close":"2670.78","volume":"505578.46","vol_ccy":"50557.846","vol_ccy_quote":"135503046.26266","confirm":1},{"ts":1790345100000,"open":"2670.78","high":"2687.85","low":"2670","close":"2684","volume":"469078.95","vol_ccy":"46907.895","vol_ccy_quote":"125620528.71127","confirm":1},{"ts":1790345400000,"open":"2684","high":"2689.88","low":"2682.89","close":"2684.27","volume":"157701.37","vol_ccy":"15770.137","vol_ccy_quote":"42372022.93226","confirm":1},{"ts":1790345700000,"open":"2684.26","high":"2691.37","low":"2679.46","close":"2684.99","volume":"194221","vol_ccy":"19422.1","vol_ccy_quote":"52123574.56646","confirm":1},{"ts":1790346000000,"open":"2685","high":"2691.51","low":"2682.57","close":"2683.98","volume":"142939.89","vol_ccy":"14293.989","vol_ccy_quote":"38409106.40833","confirm":1},{"ts":1790346300000,"open":"2683.98","high":"2688","low":"2682.86","close":"2685.5","volume":"103655.29","vol_ccy":"10365.529","vol_ccy_quote":"27832478.67216","confirm":1},{"ts":1790346600000,"open":"2685.5","high":"2695.34","low":"2684.63","close":"2694.7","volume":"202297.51","vol_ccy":"20229.751","vol_ccy_quote":"54449673.49033","confirm":1},{"ts":1790346900000,"open":"2694.71","high":"2697.42","low":"2692.45","close":"2693.58","volume":"169082.06","vol_ccy":"16908.206","vol_ccy_quote":"45560563.96416","confirm":1},{"ts":1790347200000,"open":"2693.58","high":"2694.11","low":"2682.3","close":"2682.56","volume":"115957.38","vol_ccy":"11595.738","vol_ccy_quote":"31157221.42576","confirm":1},{"ts":1790347500000,"open":"2682.56","high":"2690.83","low":"2677.68","close":"2687.81","volume":"184605.94","vol_ccy":"18460.594","vol_ccy_quote":"49569182.88606","confirm":1},{"ts":1790347800000,"open":"2687.82","high":"2688.35","low":"2679.32","close":"2687.24","volume":"104897.91","vol_ccy":"10489.791","vol_ccy_quote":"28147649.46732","confirm":1},{"ts":1790348100000,"open":"2687.25","high":"2694.5","low":"2687.23","close":"2694.29","volume":"106638.67","vol_ccy":"10663.867","vol_ccy_quote":"28698384.56252","confirm":1},{"ts":1790348400000,"open":"2694.29","high":"2697.76","low":"2687.99","close":"2688.54","volume":"141783.25","vol_ccy":"14178.325","vol_ccy_quote":"38184171.25641","confirm":1},{"ts":1790348700000,"open":"2688.54","high":"2695.63","low":"2688.54","close":"2694.08","volume":"63891.32","vol_ccy":"6389.132","vol_ccy_quote":"17200732.48488","confirm":1},{"ts":1790349000000,"open":"2694.08","high":"2696.5","low":"2690.57","close":"2696.25","volume":"76999.17","vol_ccy":"7699.917","vol_ccy_quote":"20747880.27972","confirm":1},{"ts":1790349300000,"open":"2696.25","high":"2696.97","low":"2689.5","close":"2689.72","volume":"120697.62","vol_ccy":"12069.762","vol_ccy_quote":"32522293.28132","confirm":1},{"ts":1790349600000,"open":"2689.72","high":"2693.83","low":"2685.8","close":"2691.03","volume":"102133.8","vol_ccy":"10213.38","vol_ccy_quote":"27479121.39222","confirm":1},{"ts":1790349900000,"open":"2691.03","high":"2691.4","low":"2687.5","close":"2688.54","volume":"57861.66","vol_ccy":"5786.166","vol_ccy_quote":"15558800.891","confirm":1},{"ts":1790350200000,"open":"2688.54","high":"2692.81","low":"2682.46","close":"2683.06","volume":"209731.35","vol_ccy":"20973.135","vol_ccy_quote":"56354363.72453","confirm":1},{"ts":1790350500000,"open":"2683.05","high":"2684.25","low":"2672.64","close":"2672.64","volume":"302134.79","vol_ccy":"30213.479","vol_ccy_quote":"80909197.32962","confirm":1},{"ts":1790350800000,"open":"2672.65","high":"2677.87","low":"2671.08","close":"2671.48","volume":"181252.94","vol_ccy":"18125.294","vol_ccy_quote":"48467709.20908","confirm":1},{"ts":1790351100000,"open":"2671.49","high":"2677.33","low":"2670","close":"2671.65","volume":"155797.28","vol_ccy":"15579.728","vol_ccy_quote":"41641799.85855","confirm":1},{"ts":1790351400000,"open":"2671.65","high":"2673.73","low":"2666.6","close":"2671.41","volume":"243328.48","vol_ccy":"24332.848","vol_ccy_quote":"64964356.23628","confirm":1},{"ts":1790351700000,"open":"2671.4","high":"2685.71","low":"2671.4","close":"2685.7","volume":"194735.31","vol_ccy":"19473.531","vol_ccy_quote":"52183656.25795","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2694.22","low":"2684.59","close":"2691.71","volume":"308104.65","vol_ccy":"30810.465","vol_ccy_quote":"82885739.71655","confirm":1},{"ts":1790352300000,"open":"2691.72","high":"2697.48","low":"2689.58","close":"2692.16","volume":"240556.47","vol_ccy":"24055.647","vol_ccy_quote":"64787621.8318","confirm":1},{"ts":1790352600000,"open":"2692.17","high":"2693.54","low":"2689.02","close":"2692","volume":"119851.08","vol_ccy":"11985.108","vol_ccy_quote":"32253992.65455","confirm":1},{"ts":1790352900000,"open":"2692","high":"2695.85","low":"2689.07","close":"2691.63","volume":"132789.45","vol_ccy":"13278.945","vol_ccy_quote":"35756425.13611","confirm":1},{"ts":1790353200000,"open":"2691.63","high":"2691.87","low":"2685.09","close":"2687.23","volume":"96208.19","vol_ccy":"9620.819","vol_ccy_quote":"25858925.06896","confirm":1},{"ts":1790353500000,"open":"2687.23","high":"2692.56","low":"2687.23","close":"2690.62","volume":"59885.97","vol_ccy":"5988.597","vol_ccy_quote":"16111108.03398","confirm":1},{"ts":1790353800000,"open":"2690.63","high":"2694.58","low":"2683.21","close":"2684.16","volume":"172687.33","vol_ccy":"17268.733","vol_ccy_quote":"46428623.36047","confirm":1},{"ts":1790354100000,"open":"2684.16","high":"2690.93","low":"2682.73","close":"2688.53","volume":"75636.83","vol_ccy":"7563.683","vol_ccy_quote":"20321050.80368","confirm":1},{"ts":1790354400000,"open":"2688.54","high":"2691.41","low":"2686.63","close":"2688.11","volume":"61156.45","vol_ccy":"6115.645","vol_ccy_quote":"16447779.02519","confirm":1},{"ts":1790354700000,"open":"2688.11","high":"2688.65","low":"2680.14","close":"2683.79","volume":"106705.32","vol_ccy":"10670.532","vol_ccy_quote":"28628021.09374","confirm":1},{"ts":1790355000000,"open":"2683.79","high":"2688.67","low":"2683.1","close":"2685.87","volume":"72761.61","vol_ccy":"7276.161","vol_ccy_quote":"19544555.53969","confirm":1},{"ts":1790355300000,"open":"2685.87","high":"2686.11","low":"2680.87","close":"2682.19","volume":"40922.25","vol_ccy":"4092.225","vol_ccy_quote":"10979848.47884","confirm":1},{"ts":1790355600000,"open":"2682.18","high":"2690","low":"2682.06","close":"2690","volume":"89939.79","vol_ccy":"8993.979","vol_ccy_quote":"24167367.2521","confirm":1},{"ts":1790355900000,"open":"2690","high":"2690.74","low":"2684.65","close":"2689.64","volume":"42133.92","vol_ccy":"4213.392","vol_ccy_quote":"11324398.98796","confirm":1},{"ts":1790356200000,"open":"2689.63","high":"2690.25","low":"2687.45","close":"2690.24","volume":"34991.3","vol_ccy":"3499.13","vol_ccy_quote":"9408935.06682","confirm":1},{"ts":1790356500000,"open":"2690.24","high":"2692.18","low":"2689.42","close":"2689.72","volume":"47351.65","vol_ccy":"4735.165","vol_ccy_quote":"12744144.50779","confirm":1},{"ts":1790356800000,"open":"2689.72","high":"2690.46","low":"2686.36","close":"2686.6","volume":"35862.44","vol_ccy":"3586.244","vol_ccy_quote":"9639394.66464","confirm":1},{"ts":1790357100000,"open":"2686.59","high":"2686.6","low":"2678","close":"2678.54","volume":"83360.98","vol_ccy":"8336.098","vol_ccy_quote":"22362160.08363","confirm":1},{"ts":1790357400000,"open":"2678.54","high":"2683.34","low":"2677","close":"2681.06","volume":"151120.05","vol_ccy":"15112.005","vol_ccy_quote":"40476192.65569","confirm":1},{"ts":1790357700000,"open":"2681.06","high":"2684.52","low":"2680.11","close":"2683.44","volume":"43223.58","vol_ccy":"4322.358","vol_ccy_quote":"11589234.20068","confirm":1},{"ts":1790358000000,"open":"2683.45","high":"2687.49","low":"2683.16","close":"2684.94","volume":"41196.11","vol_ccy":"4119.611","vol_ccy_quote":"11063420.65931","confirm":1},{"ts":1790358300000,"open":"2684.95","high":"2684.95","low":"2680.1","close":"2683.36","volume":"34493.65","vol_ccy":"3449.365","vol_ccy_quote":"9253283.13328","confirm":1},{"ts":1790358600000,"open":"2683.36","high":"2683.36","low":"2679.56","close":"2681.2","volume":"32895.66","vol_ccy":"3289.566","vol_ccy_quote":"8819258.93222","confirm":1},{"ts":1790358900000,"open":"2681.19","high":"2684.58","low":"2680.59","close":"2684.55","volume":"21210.1","vol_ccy":"2121.01","vol_ccy_quote":"5691189.89631","confirm":1},{"ts":1790359200000,"open":"2684.55","high":"2689.5","low":"2684.52","close":"2685.81","volume":"47790.53","vol_ccy":"4779.053","vol_ccy_quote":"12842627.27968","confirm":1},{"ts":1790359500000,"open":"2685.8","high":"2690.39","low":"2684.46","close":"2690.38","volume":"44969.38","vol_ccy":"4496.938","vol_ccy_quote":"12087814.08826","confirm":1},{"ts":1790359800000,"open":"2690.38","high":"2695.85","low":"2689.16","close":"2693.69","volume":"106670.69","vol_ccy":"10667.069","vol_ccy_quote":"28725188.61181","confirm":1},{"ts":1790360100000,"open":"2693.7","high":"2698.28","low":"2693.09","close":"2697.13","volume":"101839.79","vol_ccy":"10183.979","vol_ccy_quote":"27458648.03975","confirm":1},{"ts":1790360400000,"open":"2697.14","high":"2698.46","low":"2694.52","close":"2695.42","volume":"81080.14","vol_ccy":"8108.014","vol_ccy_quote":"21864901.89004","confirm":1},{"ts":1790360700000,"open":"2695.42","high":"2696.79","low":"2689.34","close":"2692.5","volume":"81908.02","vol_ccy":"8190.802","vol_ccy_quote":"22058494.52776","confirm":1},{"ts":1790361000000,"open":"2692.5","high":"2694.21","low":"2691.55","close":"2692.16","volume":"27805.06","vol_ccy":"2780.506","vol_ccy_quote":"7487508.20128","confirm":1},{"ts":1790361300000,"open":"2692.16","high":"2694.49","low":"2690.34","close":"2690.46","volume":"46968.64","vol_ccy":"4696.864","vol_ccy_quote":"12646522.9471","confirm":1},{"ts":1790361600000,"open":"2690.46","high":"2693.02","low":"2689.81","close":"2692.81","volume":"25665.16","vol_ccy":"2566.516","vol_ccy_quote":"6908133.99758","confirm":1},{"ts":1790361900000,"open":"2692.82","high":"2694.69","low":"2691.68","close":"2692.34","volume":"32748.11","vol_ccy":"3274.811","vol_ccy_quote":"8819391.06585","confirm":1},{"ts":1790362200000,"open":"2692.34","high":"2693.57","low":"2691.46","close":"2692.8","volume":"10376.09","vol_ccy":"1037.609","vol_ccy_quote":"2793662.24912","confirm":1},{"ts":1790362500000,"open":"2692.81","high":"2693.75","low":"2691.22","close":"2692.14","volume":"15470.13","vol_ccy":"1547.013","vol_ccy_quote":"4165495.86774","confirm":1},{"ts":1790362800000,"open":"2692.15","high":"2692.97","low":"2688.8","close":"2690.28","volume":"33342.85","vol_ccy":"3334.285","vol_ccy_quote":"8969821.8062","confirm":1},{"ts":1790363100000,"open":"2690.28","high":"2694","low":"2689.51","close":"2689.58","volume":"36108.25","vol_ccy":"3610.825","vol_ccy_quote":"9721618.65612","confirm":1},{"ts":1790363400000,"open":"2689.59","high":"2695.07","low":"2689.59","close":"2694.7","volume":"27150.86","vol_ccy":"2715.086","vol_ccy_quote":"7310808.0465","confirm":1},{"ts":1790363700000,"open":"2694.71","high":"2695","low":"2691.49","close":"2691.76","volume":"13586.08","vol_ccy":"1358.608","vol_ccy_quote":"3659091.52827","confirm":1},{"ts":1790364000000,"open":"2691.76","high":"2693.84","low":"2690.32","close":"2690.32","volume":"27147.18","vol_ccy":"2714.718","vol_ccy_quote":"7309364.19984","confirm":1},{"ts":1790364300000,"open":"2690.32","high":"2692.34","low":"2689.37","close":"2691.97","volume":"30136.77","vol_ccy":"3013.677","vol_ccy_quote":"8108554.21711","confirm":1},{"ts":1790364600000,"open":"2691.97","high":"2692.18","low":"2690.07","close":"2690.07","volume":"9100.3","vol_ccy":"910.03","vol_ccy_quote":"2449178.52807","confirm":1},{"ts":1790364900000,"open":"2690.07","high":"2695","low":"2689.43","close":"2691.17","volume":"45885.25","vol_ccy":"4588.525","vol_ccy_quote":"12355112.14145","confirm":1},{"ts":1790365200000,"open":"2691.16","high":"2691.23","low":"2689.12","close":"2690.58","volume":"16609.69","vol_ccy":"1660.969","vol_ccy_quote":"4468248.65837","confirm":1},{"ts":1790365500000,"open":"2690.58","high":"2695.27","low":"2690.58","close":"2694.37","volume":"28025.42","vol_ccy":"2802.542","vol_ccy_quote":"7549308.73886","confirm":1},{"ts":1790365800000,"open":"2694.37","high":"2695.26","low":"2692.09","close":"2692.23","volume":"16659.5","vol_ccy":"1665.95","vol_ccy_quote":"4488128.67418","confirm":1},{"ts":1790366100000,"open":"2692.24","high":"2693.28","low":"2690.85","close":"2691.89","volume":"26511.91","vol_ccy":"2651.191","vol_ccy_quote":"7137475.54497","confirm":1},{"ts":1790366400000,"open":"2691.89","high":"2694.09","low":"2688.38","close":"2689.3","volume":"44310.15","vol_ccy":"4431.015","vol_ccy_quote":"11924542.70609","confirm":1},{"ts":1790366700000,"open":"2689.31","high":"2691.22","low":"2688.53","close":"2691.22","volume":"17212.83","vol_ccy":"1721.283","vol_ccy_quote":"4629219.13329","confirm":1},{"ts":1790367000000,"open":"2691.21","high":"2691.22","low":"2689","close":"2689.29","volume":"14155.17","vol_ccy":"1415.517","vol_ccy_quote":"3807597.8057","confirm":1},{"ts":1790367300000,"open":"2689.29","high":"2691.55","low":"2689.07","close":"2691.11","volume":"12406.29","vol_ccy":"1240.629","vol_ccy_quote":"3337567.66137","confirm":1},{"ts":1790367600000,"open":"2691.12","high":"2694.33","low":"2689.7","close":"2694.32","volume":"18630.97","vol_ccy":"1863.097","vol_ccy_quote":"5015836.4875","confirm":1},{"ts":1790367900000,"open":"2694.32","high":"2694.33","low":"2692.35","close":"2692.57","volume":"11428.41","vol_ccy":"1142.841","vol_ccy_quote":"3078028.38902","confirm":1},{"ts":1790368200000,"open":"2692.58","high":"2693.6","low":"2692","close":"2693.35","volume":"10427.39","vol_ccy":"1042.739","vol_ccy_quote":"2807804.95851","confirm":1},{"ts":1790368500000,"open":"2693.35","high":"2695.16","low":"2690.46","close":"2693.59","volume":"19247.81","vol_ccy":"1924.781","vol_ccy_quote":"5183131.60892","confirm":1},{"ts":1790368800000,"open":"2693.59","high":"2693.97","low":"2689.35","close":"2691.4","volume":"24880.95","vol_ccy":"2488.095","vol_ccy_quote":"6694990.55906","confirm":1},{"ts":1790369100000,"open":"2691.39","high":"2691.39","low":"2688.66","close":"2688.66","volume":"15207.14","vol_ccy":"1520.714","vol_ccy_quote":"4089986.09057","confirm":1},{"ts":1790369400000,"open":"2688.66","high":"2688.66","low":"2684.48","close":"2685.02","volume":"52628.55","vol_ccy":"5262.855","vol_ccy_quote":"14137709.49706","confirm":1},{"ts":1790369700000,"open":"2685.02","high":"2685.02","low":"2682.29","close":"2683.25","volume":"57413.13","vol_ccy":"5741.313","vol_ccy_quote":"15404914.73146","confirm":1},{"ts":1790370000000,"open":"2683.25","high":"2684.34","low":"2680","close":"2681.65","volume":"46494.66","vol_ccy":"4649.466","vol_ccy_quote":"12470285.72692","confirm":1},{"ts":1790370300000,"open":"2681.64","high":"2682.26","low":"2675.71","close":"2677.72","volume":"77388.28","vol_ccy":"7738.828","vol_ccy_quote":"20724484.45131","confirm":1},{"ts":1790370600000,"open":"2677.72","high":"2679.37","low":"2677","close":"2677.8","volume":"35953.84","vol_ccy":"3595.384","vol_ccy_quote":"9629586.80082","confirm":1},{"ts":1790370900000,"open":"2677.8","high":"2678.37","low":"2675.87","close":"2675.88","volume":"36119.44","vol_ccy":"3611.944","vol_ccy_quote":"9669021.33709","confirm":1},{"ts":1790371200000,"open":"2675.87","high":"2677.91","low":"2675.87","close":"2677.86","volume":"26939.95","vol_ccy":"2693.995","vol_ccy_quote":"7211399.06608","confirm":1},{"ts":1790371500000,"open":"2677.86","high":"2680.33","low":"2677.28","close":"2679.5","volume":"22216.26","vol_ccy":"2221.626","vol_ccy_quote":"5950668.75437","confirm":1},{"ts":1790371800000,"open":"2679.5","high":"2680.75","low":"2677.6","close":"2678.28","volume":"16878.63","vol_ccy":"1687.863","vol_ccy_quote":"4522319.58617","confirm":1},{"ts":1790372100000,"open":"2678.29","high":"2679.37","low":"2675.88","close":"2678.52","volume":"21044.71","vol_ccy":"2104.471","vol_ccy_quote":"5634689.29838","confirm":1},{"ts":1790372400000,"open":"2678.53","high":"2681.77","low":"2678.53","close":"2681.14","volume":"40092.76","vol_ccy":"4009.276","vol_ccy_quote":"10746656.29024","confirm":1},{"ts":1790372700000,"open":"2681.14","high":"2681.49","low":"2679.67","close":"2681.49","volume":"13099.58","vol_ccy":"1309.958","vol_ccy_quote":"3511419.55934","confirm":1},{"ts":1790373000000,"open":"2681.48","high":"2682.5","low":"2679.87","close":"2679.87","volume":"16451.94","vol_ccy":"1645.194","vol_ccy_quote":"4411740.19172","confirm":1},{"ts":1790373300000,"open":"2679.88","high":"2680.55","low":"2679","close":"2680.1","volume":"6781.47","vol_ccy":"678.147","vol_ccy_quote":"1817232.31597","confirm":1},{"ts":1790373600000,"open":"2680.09","high":"2683.25","low":"2678.65","close":"2682.17","volume":"30161.27","vol_ccy":"3016.127","vol_ccy_quote":"8086489.13943","confirm":1},{"ts":1790373900000,"open":"2682.16","high":"2683.79","low":"2682.16","close":"2683.79","volume":"16509.78","vol_ccy":"1650.978","vol_ccy_quote":"4429821.72745","confirm":1},{"ts":1790374200000,"open":"2683.79","high":"2684.26","low":"2683.79","close":"2684.21","volume":"10390.43","vol_ccy":"1039.043","vol_ccy_quote":"2788914.24971","confirm":1},{"ts":1790374500000,"open":"2684.22","high":"2687.06","low":"2684.22","close":"2686.5","volume":"24476.37","vol_ccy":"2447.637","vol_ccy_quote":"6573629.53467","confirm":1},{"ts":1790374800000,"open":"2686.5","high":"2687.33","low":"2685.44","close":"2687.23","volume":"17610.56","vol_ccy":"1761.056","vol_ccy_quote":"4731517.51823","confirm":1},{"ts":1790375100000,"open":"2687.23","high":"2687.57","low":"2685.85","close":"2687.14","volume":"9547.14","vol_ccy":"954.714","vol_ccy_quote":"2565427.77703","confirm":1},{"ts":1790375400000,"open":"2687.15","high":"2691.92","low":"2687.15","close":"2691.56","volume":"40316.32","vol_ccy":"4031.632","vol_ccy_quote":"10843859.48657","confirm":1},{"ts":1790375700000,"open":"2691.56","high":"2693.33","low":"2691.56","close":"2692.6","volume":"43338.92","vol_ccy":"4333.892","vol_ccy_quote":"11669768.96937","confirm":1},{"ts":1790376000000,"open":"2692.61","high":"2693.57","low":"2691.13","close":"2691.84","volume":"39744.2","vol_ccy":"3974.42","vol_ccy_quote":"10700178.0006","confirm":1},{"ts":1790376300000,"open":"2691.85","high":"2692.22","low":"2691.09","close":"2691.24","volume":"21180.9","vol_ccy":"2118.09","vol_ccy_quote":"5701439.94251","confirm":1},{"ts":1790376600000,"open":"2691.24","high":"2692.91","low":"2691.17","close":"2692.22","volume":"16850.49","vol_ccy":"1685.049","vol_ccy_quote":"4535842.12449","confirm":1},{"ts":1790376900000,"open":"2692.22","high":"2693.19","low":"2690.43","close":"2690.76","volume":"23626.45","vol_ccy":"2362.645","vol_ccy_quote":"6360336.88944","confirm":1},{"ts":1790377200000,"open":"2690.77","high":"2692.2","low":"2690.61","close":"2691.43","volume":"14558.87","vol_ccy":"1455.887","vol_ccy_quote":"3918541.28824","confirm":1},{"ts":1790377500000,"open":"2691.43","high":"2692.32","low":"2691.41","close":"2692.04","volume":"13476.45","vol_ccy":"1347.645","vol_ccy_quote":"3627870.47097","confirm":1},{"ts":1790377800000,"open":"2692.04","high":"2693.49","low":"2692.04","close":"2692.59","volume":"13080.09","vol_ccy":"1308.009","vol_ccy_quote":"3522218.67433","confirm":1},{"ts":1790378100000,"open":"2692.59","high":"2692.82","low":"2691.78","close":"2692.27","volume":"9078.77","vol_ccy":"907.877","vol_ccy_quote":"2444481.16659","confirm":1},{"ts":1790378400000,"open":"2692.27","high":"2692.8","low":"2690.47","close":"2690.9","volume":"22210.45","vol_ccy":"2221.045","vol_ccy_quote":"5978478.19713","confirm":1},{"ts":1790378700000,"open":"2690.89","high":"2692","low":"2690.28","close":"2691.99","volume":"17398.67","vol_ccy":"1739.867","vol_ccy_quote":"4682061.86882","confirm":1},{"ts":1790379000000,"open":"2691.99","high":"2692.81","low":"2691.39","close":"2691.39","volume":"15090.99","vol_ccy":"1509.099","vol_ccy_quote":"4062824.34264","confirm":1},{"ts":1790379300000,"open":"2691.38","high":"2692.32","low":"2691.38","close":"2691.73","volume":"6479.17","vol_ccy":"647.917","vol_ccy_quote":"1744158.88941","confirm":1},{"ts":1790379600000,"open":"2691.73","high":"2692.19","low":"2691.36","close":"2691.36","volume":"6592.36","vol_ccy":"659.236","vol_ccy_quote":"1774454.24421","confirm":1},{"ts":1790379900000,"open":"2691.36","high":"2691.37","low":"2690.29","close":"2690.97","volume":"12782.23","vol_ccy":"1278.223","vol_ccy_quote":"3439488.7581","confirm":1},{"ts":1790380200000,"open":"2690.98","high":"2691.22","low":"2689.63","close":"2690.01","volume":"11708.37","vol_ccy":"1170.837","vol_ccy_quote":"3150163.44396","confirm":1},{"ts":1790380500000,"open":"2690.02","high":"2690.38","low":"2689.47","close":"2690.29","volume":"13265.75","vol_ccy":"1326.575","vol_ccy_quote":"3568159.06833","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2690.52","low":"2687.5","close":"2687.83","volume":"18790.85","vol_ccy":"1879.085","vol_ccy_quote":"5053278.96499","confirm":1},{"ts":1790381100000,"open":"2687.82","high":"2693.22","low":"2687.82","close":"2690.5","volume":"50866.69","vol_ccy":"5086.669","vol_ccy_quote":"13684864.82083","confirm":1},{"ts":1790381400000,"open":"2690.5","high":"2691.15","low":"2689.6","close":"2689.99","volume":"9218.76","vol_ccy":"921.876","vol_ccy_quote":"2480175.8474","confirm":1},{"ts":1790381700000,"open":"2689.99","high":"2690.92","low":"2688.22","close":"2688.22","volume":"16280.07","vol_ccy":"1628.007","vol_ccy_quote":"4378058.73265","confirm":1},{"ts":1790382000000,"open":"2688.22","high":"2690.42","low":"2688.01","close":"2688.96","volume":"25105.19","vol_ccy":"2510.519","vol_ccy_quote":"6751090.99969","confirm":1},{"ts":1790382300000,"open":"2688.96","high":"2688.97","low":"2685","close":"2685.23","volume":"47417.89","vol_ccy":"4741.789","vol_ccy_quote":"12740950.13849","confirm":1},{"ts":1790382600000,"open":"2685.23","high":"2685.53","low":"2680.41","close":"2680.66","volume":"62562.86","vol_ccy":"6256.286","vol_ccy_quote":"16781837.80726","confirm":1},{"ts":1790382900000,"open":"2680.67","high":"2681.64","low":"2679.3","close":"2680.58","volume":"85953.3","vol_ccy":"8595.33","vol_ccy_quote":"23036670.13111","confirm":1},{"ts":1790383200000,"open":"2680.58","high":"2685.29","low":"2680.45","close":"2683.51","volume":"36569.18","vol_ccy":"3656.918","vol_ccy_quote":"9810914.54478","confirm":1},{"ts":1790383500000,"open":"2683.5","high":"2686.33","low":"2683.5","close":"2686.33","volume":"15519.35","vol_ccy":"1551.935","vol_ccy_quote":"4167235.81952","confirm":1},{"ts":1790383800000,"open":"2686.33","high":"2687.77","low":"2685","close":"2685.02","volume":"20523.2","vol_ccy":"2052.32","vol_ccy_quote":"5513895.048","confirm":1},{"ts":1790384100000,"open":"2685.02","high":"2686.54","low":"2684.77","close":"2685.75","volume":"19961.48","vol_ccy":"1996.148","vol_ccy_quote":"5361180.22441","confirm":1},{"ts":1790384400000,"open":"2685.74","high":"2690.8","low":"2685.37","close":"2687.56","volume":"47553.2","vol_ccy":"4755.32","vol_ccy_quote":"12784382.67991","confirm":1},{"ts":1790384700000,"open":"2687.56","high":"2690.31","low":"2687.27","close":"2687.27","volume":"23833.89","vol_ccy":"2383.389","vol_ccy_quote":"6408346.06438","confirm":1},{"ts":1790385000000,"open":"2687.28","high":"2689.67","low":"2686.69","close":"2688.26","volume":"27233.77","vol_ccy":"2723.377","vol_ccy_quote":"7320786.50393","confirm":1},{"ts":1790385300000,"open":"2688.26","high":"2690.27","low":"2687.67","close":"2688.91","volume":"12230.84","vol_ccy":"1223.084","vol_ccy_quote":"3289045.4015","confirm":1},{"ts":1790385600000,"open":"2688.91","high":"2690.46","low":"2688.14","close":"2688.14","volume":"11755","vol_ccy":"1175.5","vol_ccy_quote":"3161312.69305","confirm":1},{"ts":1790385900000,"open":"2688.15","high":"2688.78","low":"2687.03","close":"2687.4","volume":"15390.03","vol_ccy":"1539.003","vol_ccy_quote":"4136838.17716","confirm":1},{"ts":1790386200000,"open":"2687.41","high":"2688.11","low":"2687","close":"2687.99","volume":"9227.66","vol_ccy":"922.766","vol_ccy_quote":"2480029.76543","confirm":1},{"ts":1790386500000,"open":"2688","high":"2691.8","low":"2687.99","close":"2691.8","volume":"19000.32","vol_ccy":"1900.032","vol_ccy_quote":"5112222.07881","confirm":1},{"ts":1790386800000,"open":"2691.8","high":"2695.27","low":"2691.79","close":"2692.61","volume":"66732.8","vol_ccy":"6673.28","vol_ccy_quote":"17976169.77656","confirm":1},{"ts":1790387100000,"open":"2692.61","high":"2693.5","low":"2691.09","close":"2691.22","volume":"22833.61","vol_ccy":"2283.361","vol_ccy_quote":"6148416.63706","confirm":1},{"ts":1790387400000,"open":"2691.21","high":"2693.73","low":"2691","close":"2693.73","volume":"17516.84","vol_ccy":"1751.684","vol_ccy_quote":"4715535.53955","confirm":1},{"ts":1790387700000,"open":"2693.73","high":"2693.88","low":"2690.15","close":"2691.2","volume":"38892.81","vol_ccy":"3889.281","vol_ccy_quote":"10469166.54121","confirm":1},{"ts":1790388000000,"open":"2691.19","high":"2691.2","low":"2687.4","close":"2689.59","volume":"24038.05","vol_ccy":"2403.805","vol_ccy_quote":"6463785.22141","confirm":1},{"ts":1790388300000,"open":"2689.58","high":"2691.05","low":"2689.06","close":"2690.36","volume":"11529.6","vol_ccy":"1152.96","vol_ccy_quote":"3102094.83155","confirm":1},{"ts":1790388600000,"open":"2690.35","high":"2693.99","low":"2689.99","close":"2693.98","volume":"48275.26","vol_ccy":"4827.526","vol_ccy_quote":"12993198.33093","confirm":1},{"ts":1790388900000,"open":"2693.98","high":"2694.37","low":"2692.41","close":"2693.95","volume":"32337.02","vol_ccy":"3233.702","vol_ccy_quote":"8710972.28482","confirm":1},{"ts":1790389200000,"open":"2693.95","high":"2693.96","low":"2691.58","close":"2691.58","volume":"14690.41","vol_ccy":"1469.041","vol_ccy_quote":"3955462.32157","confirm":1},{"ts":1790389500000,"open":"2691.58","high":"2693.02","low":"2691.16","close":"2691.23","volume":"18763.14","vol_ccy":"1876.314","vol_ccy_quote":"5051414.91873","confirm":1},{"ts":1790389800000,"open":"2691.24","high":"2692.91","low":"2690.61","close":"2692.78","volume":"13025.52","vol_ccy":"1302.552","vol_ccy_quote":"3505718.47428","confirm":1},{"ts":1790390100000,"open":"2692.78","high":"2692.79","low":"2690.07","close":"2690.68","volume":"14700.98","vol_ccy":"1470.098","vol_ccy_quote":"3956227.66682","confirm":1},{"ts":1790390400000,"open":"2690.68","high":"2691.4","low":"2689.52","close":"2690.37","volume":"17468.11","vol_ccy":"1746.811","vol_ccy_quote":"4699895.10501","confirm":1},{"ts":1790390700000,"open":"2690.38","high":"2691.82","low":"2690","close":"2691.3","volume":"9961.62","vol_ccy":"996.162","vol_ccy_quote":"2680301.87712","confirm":1},{"ts":1790391000000,"open":"2691.31","high":"2691.31","low":"2689.38","close":"2689.38","volume":"7190.76","vol_ccy":"719.076","vol_ccy_quote":"1934242.6274","confirm":1},{"ts":1790391300000,"open":"2689.39","high":"2689.99","low":"2689.03","close":"2689.39","volume":"6212.4","vol_ccy":"621.24","vol_ccy_quote":"1670744.39168","confirm":1},{"ts":1790391600000,"open":"2689.39","high":"2689.4","low":"2687.58","close":"2688.66","volume":"17381.37","vol_ccy":"1738.137","vol_ccy_quote":"4672835.32293","confirm":1},{"ts":1790391900000,"open":"2688.67","high":"2688.85","low":"2688.11","close":"2688.39","volume":"8814.61","vol_ccy":"881.461","vol_ccy_quote":"2369722.88792","confirm":1},{"ts":1790392200000,"open":"2688.39","high":"2688.39","low":"2684.1","close":"2685.95","volume":"82036.24","vol_ccy":"8203.624","vol_ccy_quote":"22030124.99094","confirm":1},{"ts":1790392500000,"open":"2685.95","high":"2687.2","low":"2685.41","close":"2687.2","volume":"23732.42","vol_ccy":"2373.242","vol_ccy_quote":"6374953.12345","confirm":1},{"ts":1790392800000,"open":"2687.2","high":"2688.3","low":"2686.83","close":"2687.39","volume":"9347.38","vol_ccy":"934.738","vol_ccy_quote":"2512194.30165","confirm":1},{"ts":1790393100000,"open":"2687.39","high":"2689.46","low":"2687.38","close":"2688.53","volume":"18222.23","vol_ccy":"1822.223","vol_ccy_quote":"4899514.96644","confirm":1},{"ts":1790393400000,"open":"2688.53","high":"2690","low":"2687.74","close":"2688.08","volume":"18207.84","vol_ccy":"1820.784","vol_ccy_quote":"4896105.61783","confirm":1},{"ts":1790393700000,"open":"2688.09","high":"2689.38","low":"2688.08","close":"2688.36","volume":"10499.45","vol_ccy":"1049.945","vol_ccy_quote":"2822987.74293","confirm":1},{"ts":1790394000000,"open":"2688.36","high":"2688.36","low":"2686.66","close":"2686.67","volume":"11189.85","vol_ccy":"1118.985","vol_ccy_quote":"3007019.78621","confirm":1},{"ts":1790394300000,"open":"2686.67","high":"2686.95","low":"2686.61","close":"2686.61","volume":"6571.91","vol_ccy":"657.191","vol_ccy_quote":"1765732.83507","confirm":1},{"ts":1790394600000,"open":"2686.6","high":"2687.21","low":"2686.17","close":"2686.76","volume":"15592.81","vol_ccy":"1559.281","vol_ccy_quote":"4189473.22684","confirm":1},{"ts":1790394900000,"open":"2686.76","high":"2686.76","low":"2686.4","close":"2686.62","volume":"6879.01","vol_ccy":"687.901","vol_ccy_quote":"1848007.73375","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2688.29","low":"2686.61","close":"2688.2","volume":"12876.11","vol_ccy":"1287.611","vol_ccy_quote":"3460633.65484","confirm":1},{"ts":1790395500000,"open":"2688.21","high":"2689.5","low":"2688.2","close":"2689.14","volume":"17510.24","vol_ccy":"1751.024","vol_ccy_quote":"4708159.79706","confirm":1},{"ts":1790395800000,"open":"2689.14","high":"2689.38","low":"2687.64","close":"2687.64","volume":"11055.25","vol_ccy":"1105.525","vol_ccy_quote":"2972462.62339","confirm":1},{"ts":1790396100000,"open":"2687.65","high":"2689.49","low":"2687.65","close":"2689.09","volume":"15367.84","vol_ccy":"1536.784","vol_ccy_quote":"4131667.95502","confirm":1},{"ts":1790396400000,"open":"2689.09","high":"2690","low":"2685","close":"2685.01","volume":"28255.7","vol_ccy":"2825.57","vol_ccy_quote":"7593914.03093","confirm":1},{"ts":1790396700000,"open":"2685.01","high":"2686.22","low":"2684.5","close":"2684.51","volume":"34124.21","vol_ccy":"3412.421","vol_ccy_quote":"9163063.81531","confirm":1},{"ts":1790397000000,"open":"2684.5","high":"2686","low":"2683.26","close":"2684.5","volume":"32802.94","vol_ccy":"3280.294","vol_ccy_quote":"8806529.23264","confirm":1},{"ts":1790397300000,"open":"2684.51","high":"2686.51","low":"2684.5","close":"2686.37","volume":"30911.37","vol_ccy":"3091.137","vol_ccy_quote":"8300831.54728","confirm":1},{"ts":1790397600000,"open":"2686.38","high":"2688","low":"2686.2","close":"2687.57","volume":"13549.67","vol_ccy":"1354.967","vol_ccy_quote":"3641130.98873","confirm":1},{"ts":1790397900000,"open":"2687.56","high":"2688.55","low":"2687.56","close":"2688.54","volume":"7296.23","vol_ccy":"729.623","vol_ccy_quote":"1961169.86738","confirm":1},{"ts":1790398200000,"open":"2688.54","high":"2688.95","low":"2688.41","close":"2688.41","volume":"9167.93","vol_ccy":"916.793","vol_ccy_quote":"2464998.06874","confirm":1},{"ts":1790398500000,"open":"2688.41","high":"2688.79","low":"2688.21","close":"2688.3","volume":"4869.79","vol_ccy":"486.979","vol_ccy_quote":"1309204.10132","confirm":1},{"ts":1790398800000,"open":"2688.29","high":"2688.55","low":"2688.24","close":"2688.24","volume":"9563.66","vol_ccy":"956.366","vol_ccy_quote":"2571050.08745","confirm":1},{"ts":1790399100000,"open":"2688.24","high":"2688.5","low":"2688.22","close":"2688.49","volume":"6470.17","vol_ccy":"647.017","vol_ccy_quote":"1739349.57362","confirm":1},{"ts":1790399400000,"open":"2688.49","high":"2688.5","low":"2685.83","close":"2686.39","volume":"11689.58","vol_ccy":"1168.958","vol_ccy_quote":"3140850.03302","confirm":1},{"ts":1790399700000,"open":"2686.39","high":"2686.56","low":"2684.88","close":"2686.55","volume":"14749.68","vol_ccy":"1474.968","vol_ccy_quote":"3961322.25545","confirm":1},{"ts":1790400000000,"open":"2686.56","high":"2688.95","low":"2686.18","close":"2688.94","volume":"11774.05","vol_ccy":"1177.405","vol_ccy_quote":"3164382.51582","confirm":1},{"ts":1790400300000,"open":"2688.94","high":"2689.2","low":"2686.25","close":"2686.38","volume":"16607.92","vol_ccy":"1660.792","vol_ccy_quote":"4463369.53527","confirm":1},{"ts":1790400600000,"open":"2686.38","high":"2686.39","low":"2684.44","close":"2684.44","volume":"15389.69","vol_ccy":"1538.969","vol_ccy_quote":"4132150.4195","confirm":1},{"ts":1790400900000,"open":"2684.44","high":"2686.97","low":"2684","close":"2686.63","volume":"29093.16","vol_ccy":"2909.316","vol_ccy_quote":"7811647.73527","confirm":1},{"ts":1790401200000,"open":"2686.64","high":"2687.5","low":"2686.25","close":"2687.14","volume":"11157.88","vol_ccy":"1115.788","vol_ccy_quote":"2998184.07784","confirm":1},{"ts":1790401500000,"open":"2687.14","high":"2688","low":"2686.45","close":"2687.2","volume":"14347.97","vol_ccy":"1434.797","vol_ccy_quote":"3855316.40755","confirm":1},{"ts":1790401800000,"open":"2687.2","high":"2687.21","low":"2684.44","close":"2684.45","volume":"19411.32","vol_ccy":"1941.132","vol_ccy_quote":"5212901.9224","confirm":1},{"ts":1790402100000,"open":"2684.45","high":"2685.77","low":"2684.44","close":"2685.02","volume":"36590.12","vol_ccy":"3659.012","vol_ccy_quote":"9824833.35288","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2685.15","low":"2683.01","close":"2685.06","volume":"42154.34","vol_ccy":"4215.434","vol_ccy_quote":"11313949.53826","confirm":1},{"ts":1790402700000,"open":"2685.06","high":"2685.45","low":"2683.87","close":"2685.45","volume":"16925.88","vol_ccy":"1692.588","vol_ccy_quote":"4544178.32283","confirm":1},{"ts":1790403000000,"open":"2685.45","high":"2685.82","low":"2683.67","close":"2683.68","volume":"12852.72","vol_ccy":"1285.272","vol_ccy_quote":"3450795.05135","confirm":1},{"ts":1790403300000,"open":"2683.68","high":"2685","low":"2682.1","close":"2685","volume":"20307.53","vol_ccy":"2030.753","vol_ccy_quote":"5449043.80119","confirm":1},{"ts":1790403600000,"open":"2685","high":"2685.26","low":"2683.83","close":"2683.84","volume":"11123.28","vol_ccy":"1112.328","vol_ccy_quote":"2986069.39909","confirm":1},{"ts":1790403900000,"open":"2683.85","high":"2684.62","low":"2682.23","close":"2683.64","volume":"51235.16","vol_ccy":"5123.516","vol_ccy_quote":"13749511.39658","confirm":1},{"ts":1790404200000,"open":"2683.64","high":"2686","low":"2683.5","close":"2683.5","volume":"11545.2","vol_ccy":"1154.52","vol_ccy_quote":"3100035.81388","confirm":1},{"ts":1790404500000,"open":"2683.5","high":"2684.61","low":"2682.35","close":"2684.61","volume":"13473.63","vol_ccy":"1347.363","vol_ccy_quote":"3615207.46309","confirm":1},{"ts":1790404800000,"open":"2684.61","high":"2684.86","low":"2683.2","close":"2684.18","volume":"8735.44","vol_ccy":"873.544","vol_ccy_quote":"2344744.67252","confirm":1},{"ts":1790405100000,"open":"2684.18","high":"2685.97","low":"2683.76","close":"2685.82","volume":"33297.19","vol_ccy":"3329.719","vol_ccy_quote":"8939135.88649","confirm":1},{"ts":1790405400000,"open":"2685.82","high":"2685.82","low":"2683.65","close":"2684.23","volume":"33308.43","vol_ccy":"3330.843","vol_ccy_quote":"8940597.46025","confirm":1},{"ts":1790405700000,"open":"2684.23","high":"2685.36","low":"2684.07","close":"2684.44","volume":"23928.92","vol_ccy":"2392.892","vol_ccy_quote":"6424498.79181","confirm":1},{"ts":1790406000000,"open":"2684.44","high":"2687.8","low":"2684.43","close":"2687.75","volume":"70829.67","vol_ccy":"7082.967","vol_ccy_quote":"19019963.70524","confirm":1},{"ts":1790406300000,"open":"2687.75","high":"2689.11","low":"2687.41","close":"2687.67","volume":"42927.13","vol_ccy":"4292.713","vol_ccy_quote":"11541420.16008","confirm":1},{"ts":1790406600000,"open":"2687.68","high":"2689.94","low":"2687.67","close":"2689.82","volume":"39483.4","vol_ccy":"3948.34","vol_ccy_quote":"10617450.95059","confirm":1},{"ts":1790406900000,"open":"2689.82","high":"2689.83","low":"2688.91","close":"2689.44","volume":"18931.77","vol_ccy":"1893.177","vol_ccy_quote":"5091375.63815","confirm":1},{"ts":1790407200000,"open":"2689.44","high":"2690.16","low":"2689.44","close":"2689.69","volume":"41784.26","vol_ccy":"4178.426","vol_ccy_quote":"11239116.72741","confirm":1},{"ts":1790407500000,"open":"2689.69","high":"2689.7","low":"2688.86","close":"2689.04","volume":"14164.78","vol_ccy":"1416.478","vol_ccy_quote":"3808912.20587","confirm":1},{"ts":1790407800000,"open":"2689.04","high":"2689.05","low":"2688.15","close":"2688.16","volume":"7716.29","vol_ccy":"771.629","vol_ccy_quote":"2074608.80642","confirm":1},{"ts":1790408100000,"open":"2688.16","high":"2690.76","low":"2688.15","close":"2689.5","volume":"44349.8","vol_ccy":"4434.98","vol_ccy_quote":"11929054.64801","confirm":1},{"ts":1790408400000,"open":"2689.51","high":"2690.26","low":"2688","close":"2688.53","volume":"15213.26","vol_ccy":"1521.326","vol_ccy_quote":"4091297.39361","confirm":1},{"ts":1790408700000,"open":"2688.53","high":"2689.8","low":"2688.52","close":"2689.34","volume":"7226.95","vol_ccy":"722.695","vol_ccy_quote":"1943602.84424","confirm":1},{"ts":1790409000000,"open":"2689.33","high":"2689.34","low":"2687.76","close":"2688.09","volume":"13706.65","vol_ccy":"1370.665","vol_ccy_quote":"3684550.31668","confirm":1},{"ts":1790409300000,"open":"2688.09","high":"2690.41","low":"2688.09","close":"2689.78","volume":"31164.68","vol_ccy":"3116.468","vol_ccy_quote":"8381931.68156","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2690.74","low":"2688","close":"2688.04","volume":"19678.54","vol_ccy":"1967.854","vol_ccy_quote":"5292426.10326","confirm":1},{"ts":1790409900000,"open":"2688.04","high":"2688.79","low":"2687.62","close":"2688.59","volume":"22481.68","vol_ccy":"2248.168","vol_ccy_quote":"6043353.15208","confirm":1},{"ts":1790410200000,"open":"2688.59","high":"2688.73","low":"2687.8","close":"2688.72","volume":"15447.94","vol_ccy":"1544.794","vol_ccy_quote":"4152770.1171","confirm":1},{"ts":1790410500000,"open":"2688.72","high":"2688.72","low":"2687.92","close":"2687.92","volume":"5158.65","vol_ccy":"515.865","vol_ccy_quote":"1386796.61366","confirm":1},{"ts":1790410800000,"open":"2687.93","high":"2688.5","low":"2686.86","close":"2687.12","volume":"18585.28","vol_ccy":"1858.528","vol_ccy_quote":"4994602.18323","confirm":1},{"ts":1790411100000,"open":"2687.13","high":"2689.05","low":"2686.22","close":"2689.03","volume":"20444.48","vol_ccy":"2044.448","vol_ccy_quote":"5495152.76699","confirm":1},{"ts":1790411400000,"open":"2689.03","high":"2695.84","low":"2689.02","close":"2695.6","volume":"95813.57","vol_ccy":"9581.357","vol_ccy_quote":"25810504.89429","confirm":1},{"ts":1790411700000,"open":"2695.61","high":"2696.87","low":"2693.58","close":"2694.39","volume":"157128.33","vol_ccy":"15712.833","vol_ccy_quote":"42350631.68285","confirm":1},{"ts":1790412000000,"open":"2694.39","high":"2695.24","low":"2691.51","close":"2693.22","volume":"67959.95","vol_ccy":"6795.995","vol_ccy_quote":"18304059.66743","confirm":1},{"ts":1790412300000,"open":"2693.22","high":"2693.23","low":"2690.03","close":"2690.52","volume":"35728.06","vol_ccy":"3572.806","vol_ccy_quote":"9616156.68311","confirm":1},{"ts":1790412600000,"open":"2690.51","high":"2690.52","low":"2690.35","close":"2690.39","volume":"14176.52","vol_ccy":"1417.652","vol_ccy_quote":"3814098.69917","confirm":1},{"ts":1790412900000,"open":"2690.4","high":"2690.62","low":"2689.49","close":"2689.5","volume":"13465.3","vol_ccy":"1346.53","vol_ccy_quote":"3622104.27551","confirm":1},{"ts":1790413200000,"open":"2689.49","high":"2689.5","low":"2689.06","close":"2689.06","volume":"8556.03","vol_ccy":"855.603","vol_ccy_quote":"2300976.58091","confirm":1},{"ts":1790413500000,"open":"2689.07","high":"2689.31","low":"2688","close":"2688.27","volume":"23214.39","vol_ccy":"2321.439","vol_ccy_quote":"6241105.78041","confirm":1},{"ts":1790413800000,"open":"2688.27","high":"2688.28","low":"2678","close":"2681.06","volume":"301069.56","vol_ccy":"30106.956","vol_ccy_quote":"80775208.16123","confirm":1},{"ts":1790414100000,"open":"2681.06","high":"2683.35","low":"2678.17","close":"2683.35","volume":"130537.25","vol_ccy":"13053.725","vol_ccy_quote":"34993975.25065","confirm":1},{"ts":1790414400000,"open":"2683.35","high":"2683.43","low":"2681","close":"2681.05","volume":"108258.51","vol_ccy":"10825.851","vol_ccy_quote":"29042552.46677","confirm":1},{"ts":1790414700000,"open":"2681.06","high":"2682.38","low":"2680.63","close":"2680.88","volume":"48416.22","vol_ccy":"4841.622","vol_ccy_quote":"12982492.09756","confirm":1},{"ts":1790415000000,"open":"2680.88","high":"2681.21","low":"2678.77","close":"2680.9","volume":"49221.99","vol_ccy":"4922.199","vol_ccy_quote":"13190643.3704","confirm":1},{"ts":1790415300000,"open":"2680.91","high":"2681","low":"2680.11","close":"2680.49","volume":"22976.92","vol_ccy":"2297.692","vol_ccy_quote":"6159533.17901","confirm":1},{"ts":1790415600000,"open":"2680.49","high":"2680.75","low":"2680","close":"2680.75","volume":"21490.14","vol_ccy":"2149.014","vol_ccy_quote":"5759984.31942","confirm":1},{"ts":1790415900000,"open":"2680.74","high":"2682.81","low":"2680.61","close":"2680.96","volume":"50172.11","vol_ccy":"5017.211","vol_ccy_quote":"13453924.92757","confirm":1},{"ts":1790416200000,"open":"2680.97","high":"2681","low":"2680.5","close":"2680.66","volume":"18463.44","vol_ccy":"1846.344","vol_ccy_quote":"4949584.78407","confirm":1},{"ts":1790416500000,"open":"2680.65","high":"2681.8","low":"2680.51","close":"2681.79","volume":"14966.49","vol_ccy":"1496.649","vol_ccy_quote":"4012278.23236","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2684.68","low":"2681.53","close":"2684.43","volume":"39639.42","vol_ccy":"3963.942","vol_ccy_quote":"10636453.72727","confirm":1},{"ts":1790417100000,"open":"2684.43","high":"2688.97","low":"2683.83","close":"2686.56","volume":"77971.76","vol_ccy":"7797.176","vol_ccy_quote":"20944414.90689","confirm":1},{"ts":1790417400000,"open":"2686.56","high":"2687.63","low":"2685.4","close":"2686","volume":"65092.92","vol_ccy":"6509.292","vol_ccy_quote":"17486808.72188","confirm":1},{"ts":1790417700000,"open":"2686","high":"2688","low":"2685.83","close":"2687.82","volume":"26911.94","vol_ccy":"2691.194","vol_ccy_quote":"7230962.88197","confirm":1},{"ts":1790418000000,"open":"2687.82","high":"2689.53","low":"2687","close":"2687.77","volume":"55124.44","vol_ccy":"5512.444","vol_ccy_quote":"14819726.53827","confirm":1},{"ts":1790418300000,"open":"2687.78","high":"2687.78","low":"2686.53","close":"2687.16","volume":"12554.32","vol_ccy":"1255.432","vol_ccy_quote":"3373313.26677","confirm":1},{"ts":1790418600000,"open":"2687.16","high":"2687.16","low":"2685.34","close":"2685.34","volume":"17930.91","vol_ccy":"1793.091","vol_ccy_quote":"4816626.64857","confirm":1},{"ts":1790418900000,"open":"2685.34","high":"2686.53","low":"2685.34","close":"2686.2","volume":"13548.3","vol_ccy":"1354.83","vol_ccy_quote":"3638952.88727","confirm":1},{"ts":1790419200000,"open":"2686.19","high":"2687","low":"2685.7","close":"2686.62","volume":"15489.44","vol_ccy":"1548.944","vol_ccy_quote":"4161295.66443","confirm":1},{"ts":1790419500000,"open":"2686.63","high":"2687.51","low":"2686.39","close":"2686.81","volume":"17390.71","vol_ccy":"1739.071","vol_ccy_quote":"4672886.22585","confirm":1},{"ts":1790419800000,"open":"2686.81","high":"2688","low":"2685.44","close":"2685.44","volume":"15056.72","vol_ccy":"1505.672","vol_ccy_quote":"4045597.3345","confirm":1},{"ts":1790420100000,"open":"2685.45","high":"2686.6","low":"2684.55","close":"2686.27","volume":"15513.48","vol_ccy":"1551.348","vol_ccy_quote":"4166325.30549","confirm":1},{"ts":1790420400000,"open":"2686.27","high":"2687","low":"2684.64","close":"2685.3","volume":"31754.22","vol_ccy":"3175.422","vol_ccy_quote":"8528214.55722","confirm":1},{"ts":1790420700000,"open":"2685.3","high":"2686.82","low":"2684.15","close":"2685.83","volume":"34216.36","vol_ccy":"3421.636","vol_ccy_quote":"9188176.71333","confirm":1},{"ts":1790421000000,"open":"2685.84","high":"2686.99","low":"2685.28","close":"2686.59","volume":"19608.98","vol_ccy":"1960.898","vol_ccy_quote":"5267066.00372","confirm":1},{"ts":1790421300000,"open":"2686.59","high":"2689.32","low":"2686.58","close":"2688.59","volume":"21782.65","vol_ccy":"2178.265","vol_ccy_quote":"5855755.57098","confirm":1},{"ts":1790421600000,"open":"2688.58","high":"2688.8","low":"2687.39","close":"2687.4","volume":"7027.57","vol_ccy":"702.757","vol_ccy_quote":"1889125.62964","confirm":1},{"ts":1790421900000,"open":"2687.4","high":"2687.97","low":"2686.84","close":"2687.35","volume":"26250.19","vol_ccy":"2625.019","vol_ccy_quote":"7054426.15157","confirm":1},{"ts":1790422200000,"open":"2687.35","high":"2687.95","low":"2687.01","close":"2687.94","volume":"6322.96","vol_ccy":"632.296","vol_ccy_quote":"1699232.47144","confirm":1},{"ts":1790422500000,"open":"2687.95","high":"2689.31","low":"2687.94","close":"2689.31","volume":"16216.01","vol_ccy":"1621.601","vol_ccy_quote":"4360297.82544","confirm":1},{"ts":1790422800000,"open":"2689.31","high":"2689.42","low":"2688.64","close":"2688.98","volume":"9071.37","vol_ccy":"907.137","vol_ccy_quote":"2439293.62153","confirm":1},{"ts":1790423100000,"open":"2688.98","high":"2689.42","low":"2688.45","close":"2688.71","volume":"5827.29","vol_ccy":"582.729","vol_ccy_quote":"1566897.67794","confirm":1},{"ts":1790423400000,"open":"2688.72","high":"2689","low":"2688.28","close":"2688.29","volume":"10585.04","vol_ccy":"1058.504","vol_ccy_quote":"2846143.90814","confirm":1},{"ts":1790423700000,"open":"2688.29","high":"2688.29","low":"2687.49","close":"2687.83","volume":"9782.31","vol_ccy":"978.231","vol_ccy_quote":"2629555.231","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2688.17","low":"2686.02","close":"2686.03","volume":"18258.24","vol_ccy":"1825.824","vol_ccy_quote":"4905826.90929","confirm":1},{"ts":1790424300000,"open":"2686.04","high":"2688.94","low":"2686.03","close":"2687.97","volume":"24631.5","vol_ccy":"2463.15","vol_ccy_quote":"6621157.77572","confirm":1},{"ts":1790424600000,"open":"2687.97","high":"2688.39","low":"2686.69","close":"2688","volume":"16511.1","vol_ccy":"1651.11","vol_ccy_quote":"4437466.8575","confirm":1},{"ts":1790424900000,"open":"2688.01","high":"2691.34","low":"2688","close":"2689.37","volume":"43272.57","vol_ccy":"4327.257","vol_ccy_quote":"11641659.53343","confirm":1},{"ts":1790425200000,"open":"2689.38","high":"2689.59","low":"2687.64","close":"2688.64","volume":"35076.57","vol_ccy":"3507.657","vol_ccy_quote":"9429994.42675","confirm":1},{"ts":1790425500000,"open":"2688.64","high":"2689.35","low":"2688.2","close":"2689.32","volume":"17357.92","vol_ccy":"1735.792","vol_ccy_quote":"4667371.60377","confirm":1},{"ts":1790425800000,"open":"2689.32","high":"2689.69","low":"2688.6","close":"2689.05","volume":"35766.47","vol_ccy":"3576.647","vol_ccy_quote":"9618422.81384","confirm":1},{"ts":1790426100000,"open":"2689.05","high":"2689.57","low":"2685.03","close":"2686.33","volume":"57318.9","vol_ccy":"5731.89","vol_ccy_quote":"15397290.36681","confirm":1},{"ts":1790426400000,"open":"2686.35","high":"2686.35","low":"2685","close":"2685.63","volume":"26175.41","vol_ccy":"2617.541","vol_ccy_quote":"7029271.64287","confirm":1},{"ts":1790426700000,"open":"2685.63","high":"2687.58","low":"2685.62","close":"2687.57","volume":"20300.43","vol_ccy":"2030.043","vol_ccy_quote":"5454770.12983","confirm":1},{"ts":1790427000000,"open":"2687.57","high":"2687.75","low":"2686.9","close":"2687.37","volume":"16862.11","vol_ccy":"1686.211","vol_ccy_quote":"4531386.41853","confirm":1},{"ts":1790427300000,"open":"2687.36","high":"2687.95","low":"2686.5","close":"2687.56","volume":"22990.36","vol_ccy":"2299.036","vol_ccy_quote":"6177840.02303","confirm":1},{"ts":1790427600000,"open":"2687.56","high":"2691","low":"2687.3","close":"2687.88","volume":"88804.16","vol_ccy":"8880.416","vol_ccy_quote":"23877919.85213","confirm":1},{"ts":1790427900000,"open":"2687.88","high":"2690","low":"2687.88","close":"2688.09","volume":"16643.81","vol_ccy":"1664.381","vol_ccy_quote":"4476045.34606","confirm":1},{"ts":1790428200000,"open":"2688.09","high":"2688.1","low":"2683.45","close":"2685.89","volume":"65906.57","vol_ccy":"6590.657","vol_ccy_quote":"17699206.37288","confirm":1},{"ts":1790428500000,"open":"2685.88","high":"2687","low":"2684.34","close":"2685.98","volume":"42031.64","vol_ccy":"4203.164","vol_ccy_quote":"11285755.02489","confirm":1},{"ts":1790428800000,"open":"2685.98","high":"2687.01","low":"2684","close":"2684","volume":"27345.17","vol_ccy":"2734.517","vol_ccy_quote":"7342349.24785","confirm":1},{"ts":1790429100000,"open":"2684","high":"2684.46","low":"2681","close":"2683.71","volume":"66325.04","vol_ccy":"6632.504","vol_ccy_quote":"17791726.47139","confirm":1},{"ts":1790429400000,"open":"2683.71","high":"2683.92","low":"2681.52","close":"2681.86","volume":"32936.88","vol_ccy":"3293.688","vol_ccy_quote":"8835301.90633","confirm":1},{"ts":1790429700000,"open":"2681.86","high":"2683.26","low":"2680.92","close":"2682.57","volume":"27831.33","vol_ccy":"2783.133","vol_ccy_quote":"7464381.5763","confirm":1},{"ts":1790430000000,"open":"2682.57","high":"2682.61","low":"2681.62","close":"2682.61","volume":"12195.3","vol_ccy":"1219.53","vol_ccy_quote":"3270997.15627","confirm":1},{"ts":1790430300000,"open":"2682.61","high":"2684.58","low":"2682.52","close":"2684.02","volume":"22621.46","vol_ccy":"2262.146","vol_ccy_quote":"6070820.74196","confirm":1},{"ts":1790430600000,"open":"2684.02","high":"2685.12","low":"2683.5","close":"2685.12","volume":"15599.02","vol_ccy":"1559.902","vol_ccy_quote":"4187318.19522","confirm":1},{"ts":1790430900000,"open":"2685.12","high":"2686.27","low":"2685","close":"2685.71","volume":"25199.28","vol_ccy":"2519.928","vol_ccy_quote":"6767311.12302","confirm":1},{"ts":1790431200000,"open":"2685.7","high":"2686.49","low":"2684.34","close":"2685.59","volume":"26299.32","vol_ccy":"2629.932","vol_ccy_quote":"7062636.39901","confirm":1},{"ts":1790431500000,"open":"2685.58","high":"2685.58","low":"2684.58","close":"2685.17","volume":"7248.81","vol_ccy":"724.881","vol_ccy_quote":"1946273.53959","confirm":1},{"ts":1790431800000,"open":"2685.17","high":"2687","low":"2685.16","close":"2687","volume":"10638.3","vol_ccy":"1063.83","vol_ccy_quote":"2857793.78687","confirm":1},{"ts":1790432100000,"open":"2687","high":"2687.52","low":"2685.78","close":"2686.15","volume":"13752.78","vol_ccy":"1375.278","vol_ccy_quote":"3695227.76519","confirm":1},{"ts":1790432400000,"open":"2686.15","high":"2686.53","low":"2685.94","close":"2686.12","volume":"9510.26","vol_ccy":"951.026","vol_ccy_quote":"2554674.83484","confirm":1},{"ts":1790432700000,"open":"2686.12","high":"2687.27","low":"2686.11","close":"2687.27","volume":"7974.31","vol_ccy":"797.431","vol_ccy_quote":"2142438.53444","confirm":1},{"ts":1790433000000,"open":"2687.26","high":"2688.28","low":"2686.71","close":"2687.36","volume":"13238.54","vol_ccy":"1323.854","vol_ccy_quote":"3558209.95184","confirm":1},{"ts":1790433300000,"open":"2687.36","high":"2687.6","low":"2686.36","close":"2686.37","volume":"5571.35","vol_ccy":"557.135","vol_ccy_quote":"1497122.34902","confirm":1},{"ts":1790433600000,"open":"2686.37","high":"2687.57","low":"2686.36","close":"2687.54","volume":"8826.73","vol_ccy":"882.673","vol_ccy_quote":"2371943.95551","confirm":1},{"ts":1790433900000,"open":"2687.53","high":"2687.54","low":"2686.61","close":"2686.83","volume":"13259.65","vol_ccy":"1325.965","vol_ccy_quote":"3562979.74979","confirm":1},{"ts":1790434200000,"open":"2686.84","high":"2688","low":"2686.83","close":"2687.43","volume":"12802.27","vol_ccy":"1280.227","vol_ccy_quote":"3440736.71334","confirm":1},{"ts":1790434500000,"open":"2687.42","high":"2688","low":"2686.84","close":"2687.43","volume":"12017.49","vol_ccy":"1201.749","vol_ccy_quote":"3229612.94216","confirm":1},{"ts":1790434800000,"open":"2687.42","high":"2688","low":"2687.1","close":"2688","volume":"12558.12","vol_ccy":"1255.812","vol_ccy_quote":"3375273.94417","confirm":1},{"ts":1790435100000,"open":"2688","high":"2688.55","low":"2687.36","close":"2688.12","volume":"15764.92","vol_ccy":"1576.492","vol_ccy_quote":"4237646.43476","confirm":1},{"ts":1790435400000,"open":"2688.12","high":"2688.38","low":"2687.97","close":"2688","volume":"9086.97","vol_ccy":"908.697","vol_ccy_quote":"2442685.10368","confirm":1},{"ts":1790435700000,"open":"2688","high":"2688.88","low":"2687.99","close":"2688.2","volume":"21531.81","vol_ccy":"2153.181","vol_ccy_quote":"5789040.6083","confirm":1},{"ts":1790436000000,"open":"2688.2","high":"2688.94","low":"2687.99","close":"2688.94","volume":"18730.02","vol_ccy":"1873.002","vol_ccy_quote":"5035329.53649","confirm":1},{"ts":1790436300000,"open":"2688.93","high":"2689.6","low":"2688.66","close":"2689.34","volume":"20249.13","vol_ccy":"2024.913","vol_ccy_quote":"5445395.22561","confirm":1},{"ts":1790436600000,"open":"2689.33","high":"2694","low":"2689.33","close":"2692.79","volume":"103501.56","vol_ccy":"10350.156","vol_ccy_quote":"27863562.52987","confirm":1},{"ts":1790436900000,"open":"2692.78","high":"2694.79","low":"2691.46","close":"2692.34","volume":"71155.22","vol_ccy":"7115.522","vol_ccy_quote":"19162941.72183","confirm":1},{"ts":1790437200000,"open":"2692.34","high":"2692.57","low":"2689.86","close":"2691.71","volume":"119253.88","vol_ccy":"11925.388","vol_ccy_quote":"32089846.26855","confirm":1},{"ts":1790437500000,"open":"2691.71","high":"2692","low":"2688.25","close":"2688.26","volume":"33711.66","vol_ccy":"3371.166","vol_ccy_quote":"9066799.0801","confirm":1},{"ts":1790437800000,"open":"2688.26","high":"2691.4","low":"2688.25","close":"2691.39","volume":"45166.27","vol_ccy":"4516.627","vol_ccy_quote":"12149030.83367","confirm":1},{"ts":1790438100000,"open":"2691.39","high":"2691.69","low":"2690.35","close":"2691.57","volume":"18289.31","vol_ccy":"1828.931","vol_ccy_quote":"4922137.95357","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2691.7","low":"2689.52","close":"2690.24","volume":"30373.78","vol_ccy":"3037.378","vol_ccy_quote":"8171556.96056","confirm":1},{"ts":1790438700000,"open":"2690.25","high":"2690.75","low":"2689.87","close":"2690.57","volume":"14355.38","vol_ccy":"1435.538","vol_ccy_quote":"3862064.61895","confirm":1},{"ts":1790439000000,"open":"2690.57","high":"2690.58","low":"2689.92","close":"2690","volume":"8605.97","vol_ccy":"860.597","vol_ccy_quote":"2315103.27045","confirm":1},{"ts":1790439300000,"open":"2689.99","high":"2690.15","low":"2689.5","close":"2689.6","volume":"12218.52","vol_ccy":"1221.852","vol_ccy_quote":"3286602.88625","confirm":1},{"ts":1790439600000,"open":"2689.6","high":"2689.61","low":"2687.35","close":"2688.88","volume":"29250.82","vol_ccy":"2925.082","vol_ccy_quote":"7863686.7626","confirm":1},{"ts":1790439900000,"open":"2688.88","high":"2689.4","low":"2688","close":"2689.39","volume":"10481.9","vol_ccy":"1048.19","vol_ccy_quote":"2818177.03926","confirm":1},{"ts":1790440200000,"open":"2689.39","high":"2692.76","low":"2689.39","close":"2692.76","volume":"23529.13","vol_ccy":"2352.913","vol_ccy_quote":"6333113.23225","confirm":1},{"ts":1790440500000,"open":"2692.76","high":"2692.8","low":"2691.68","close":"2692.11","volume":"16028.22","vol_ccy":"1602.822","vol_ccy_quote":"4315028.29708","confirm":1},{"ts":1790440800000,"open":"2692.1","high":"2692.11","low":"2691.23","close":"2691.23","volume":"10076.71","vol_ccy":"1007.671","vol_ccy_quote":"2712208.86862","confirm":1},{"ts":1790441100000,"open":"2691.23","high":"2691.69","low":"2690.01","close":"2690.92","volume":"12698.37","vol_ccy":"1269.837","vol_ccy_quote":"3416593.21779","confirm":1},{"ts":1790441400000,"open":"2690.91","high":"2690.96","low":"2689.7","close":"2690.2","volume":"13986.99","vol_ccy":"1398.699","vol_ccy_quote":"3762458.35542","confirm":1},{"ts":1790441700000,"open":"2690.19","high":"2690.33","low":"2689.17","close":"2690.25","volume":"15822.34","vol_ccy":"1582.234","vol_ccy_quote":"4255804.80921","confirm":1},{"ts":1790442000000,"open":"2690.26","high":"2690.57","low":"2688.32","close":"2688.58","volume":"10592.4","vol_ccy":"1059.24","vol_ccy_quote":"2848888.905","confirm":1},{"ts":1790442300000,"open":"2688.58","high":"2688.59","low":"2686.19","close":"2687.32","volume":"34196.06","vol_ccy":"3419.606","vol_ccy_quote":"9189134.46116","confirm":1},{"ts":1790442600000,"open":"2687.31","high":"2687.41","low":"2686.36","close":"2687","volume":"16438.3","vol_ccy":"1643.83","vol_ccy_quote":"4416933.31664","confirm":1},{"ts":1790442900000,"open":"2687","high":"2687","low":"2685.5","close":"2686.2","volume":"14469.31","vol_ccy":"1446.931","vol_ccy_quote":"3886741.15319","confirm":1},{"ts":1790443200000,"open":"2686.2","high":"2686.68","low":"2685.66","close":"2686.66","volume":"12849.07","vol_ccy":"1284.907","vol_ccy_quote":"3451673.391","confirm":1},{"ts":1790443500000,"open":"2686.67","high":"2688.16","low":"2686.66","close":"2687.04","volume":"16719.38","vol_ccy":"1671.938","vol_ccy_quote":"4493555.22129","confirm":1},{"ts":1790443800000,"open":"2687.04","high":"2687.85","low":"2686.39","close":"2686.4","volume":"8258.06","vol_ccy":"825.806","vol_ccy_quote":"2219173.6981","confirm":1},{"ts":1790444100000,"open":"2686.39","high":"2688.16","low":"2686.36","close":"2688.16","volume":"12230.73","vol_ccy":"1223.073","vol_ccy_quote":"3286563.14192","confirm":1},{"ts":1790444400000,"open":"2688.16","high":"2688.61","low":"2686.48","close":"2688.61","volume":"19300.81","vol_ccy":"1930.081","vol_ccy_quote":"5186898.15351","confirm":1},{"ts":1790444700000,"open":"2688.61","high":"2689.6","low":"2688.3","close":"2688.41","volume":"20545.73","vol_ccy":"2054.573","vol_ccy_quote":"5524736.23951","confirm":1},{"ts":1790445000000,"open":"2688.42","high":"2688.42","low":"2687.83","close":"2688","volume":"10047.23","vol_ccy":"1004.723","vol_ccy_quote":"2700818.80404","confirm":1},{"ts":1790445300000,"open":"2688","high":"2689.42","low":"2688","close":"2689.35","volume":"12698.78","vol_ccy":"1269.878","vol_ccy_quote":"3414329.75751","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2689.92","low":"2687.86","close":"2689.54","volume":"14072.1","vol_ccy":"1407.21","vol_ccy_quote":"3784102.29996","confirm":1},{"ts":1790445900000,"open":"2689.54","high":"2689.77","low":"2687.43","close":"2687.69","volume":"5599.15","vol_ccy":"559.915","vol_ccy_quote":"1505295.64063","confirm":1},{"ts":1790446200000,"open":"2687.69","high":"2687.8","low":"2686.84","close":"2686.85","volume":"6090.56","vol_ccy":"609.056","vol_ccy_quote":"1636837.8068","confirm":1},{"ts":1790446500000,"open":"2686.84","high":"2686.86","low":"2686.36","close":"2686.37","volume":"9925.5","vol_ccy":"992.55","vol_ccy_quote":"2666474.24833","confirm":1},{"ts":1790446800000,"open":"2686.37","high":"2687.98","low":"2686.34","close":"2686.8","volume":"5693.74","vol_ccy":"569.374","vol_ccy_quote":"1529927.5264","confirm":1},{"ts":1790447100000,"open":"2686.8","high":"2687.26","low":"2686.27","close":"2686.7","volume":"3953.86","vol_ccy":"395.386","vol_ccy_quote":"1062311.07204","confirm":1},{"ts":1790447400000,"open":"2686.7","high":"2687.41","low":"2686.36","close":"2686.37","volume":"10582.56","vol_ccy":"1058.256","vol_ccy_quote":"2843344.63366","confirm":1},{"ts":1790447700000,"open":"2686.37","high":"2686.86","low":"2684.61","close":"2685.18","volume":"23532.33","vol_ccy":"2353.233","vol_ccy_quote":"6319347.51605","confirm":1},{"ts":1790448000000,"open":"2685.17","high":"2685.18","low":"2683.05","close":"2683.33","volume":"20433.54","vol_ccy":"2043.354","vol_ccy_quote":"5484446.61842","confirm":1},{"ts":1790448300000,"open":"2683.34","high":"2683.34","low":"2682.5","close":"2683.23","volume":"26535.23","vol_ccy":"2653.523","vol_ccy_quote":"7119439.07354","confirm":1},{"ts":1790448600000,"open":"2683.23","high":"2683.89","low":"2682.38","close":"2683.89","volume":"16513.37","vol_ccy":"1651.337","vol_ccy_quote":"4430656.34798","confirm":1},{"ts":1790448900000,"open":"2683.89","high":"2684.25","low":"2683.64","close":"2683.77","volume":"13725.74","vol_ccy":"1372.574","vol_ccy_quote":"3683922.58544","confirm":1},{"ts":1790449200000,"open":"2683.78","high":"2685.28","low":"2683.77","close":"2684.64","volume":"13208.8","vol_ccy":"1320.88","vol_ccy_quote":"3546360.69362","confirm":1},{"ts":1790449500000,"open":"2684.64","high":"2685.05","low":"2684.51","close":"2684.59","volume":"8288.32","vol_ccy":"828.832","vol_ccy_quote":"2225195.91252","confirm":1},{"ts":1790449800000,"open":"2684.59","high":"2684.6","low":"2684.1","close":"2684.6","volume":"9864.2","vol_ccy":"986.42","vol_ccy_quote":"2647940.40315","confirm":1},{"ts":1790450100000,"open":"2684.6","high":"2684.6","low":"2684.12","close":"2684.12","volume":"3651.98","vol_ccy":"365.198","vol_ccy_quote":"980330.64446","confirm":1},{"ts":1790450400000,"open":"2684.12","high":"2684.12","low":"2682.47","close":"2683.27","volume":"23189.98","vol_ccy":"2318.998","vol_ccy_quote":"6222189.42306","confirm":1},{"ts":1790450700000,"open":"2683.27","high":"2683.27","low":"2682.01","close":"2682.02","volume":"7890.58","vol_ccy":"789.058","vol_ccy_quote":"2116916.2982","confirm":1},{"ts":1790451000000,"open":"2682.02","high":"2682.57","low":"2681.71","close":"2682.57","volume":"28910.49","vol_ccy":"2891.049","vol_ccy_quote":"7754060.11429","confirm":1},{"ts":1790451300000,"open":"2682.57","high":"2683.3","low":"2681.61","close":"2681.61","volume":"16590.2","vol_ccy":"1659.02","vol_ccy_quote":"4450470.90495","confirm":1},{"ts":1790451600000,"open":"2681.61","high":"2681.94","low":"2680.9","close":"2681.88","volume":"22848.27","vol_ccy":"2284.827","vol_ccy_quote":"6126762.3688","confirm":1},{"ts":1790451900000,"open":"2681.88","high":"2683.13","low":"2681.88","close":"2683.13","volume":"6024.64","vol_ccy":"602.464","vol_ccy_quote":"1615934.99768","confirm":1},{"ts":1790452200000,"open":"2683.13","high":"2683.13","low":"2682.24","close":"2682.76","volume":"6109.04","vol_ccy":"610.904","vol_ccy_quote":"1638811.7934","confirm":1},{"ts":1790452500000,"open":"2682.76","high":"2683.32","low":"2682.76","close":"2683.21","volume":"4910.86","vol_ccy":"491.086","vol_ccy_quote":"1317515.09333","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2683.41","low":"2682.25","close":"2682.76","volume":"12926.08","vol_ccy":"1292.608","vol_ccy_quote":"3468021.78577","confirm":1},{"ts":1790453100000,"open":"2682.77","high":"2684.18","low":"2680","close":"2680.29","volume":"48047.27","vol_ccy":"4804.727","vol_ccy_quote":"12883843.66427","confirm":1},{"ts":1790453400000,"open":"2680.28","high":"2681.96","low":"2680.23","close":"2680.23","volume":"17777.89","vol_ccy":"1777.789","vol_ccy_quote":"4765656.50287","confirm":1},{"ts":1790453700000,"open":"2680.24","high":"2681.51","low":"2680.01","close":"2681.01","volume":"14765","vol_ccy":"1476.5","vol_ccy_quote":"3958028.27793","confirm":1},{"ts":1790454000000,"open":"2681.01","high":"2681.52","low":"2680.7","close":"2681.52","volume":"9820.8","vol_ccy":"982.08","vol_ccy_quote":"2632986.59113","confirm":1},{"ts":1790454300000,"open":"2681.52","high":"2683.23","low":"2681.51","close":"2682.9","volume":"20495.21","vol_ccy":"2049.521","vol_ccy_quote":"5498093.39974","confirm":1},{"ts":1790454600000,"open":"2682.89","high":"2682.95","low":"2682.33","close":"2682.83","volume":"10098.72","vol_ccy":"1009.872","vol_ccy_quote":"2709047.67878","confirm":1},{"ts":1790454900000,"open":"2682.83","high":"2682.83","low":"2672.95","close":"2673.12","volume":"158720.72","vol_ccy":"15872.072","vol_ccy_quote":"42486656.80743","confirm":1},{"ts":1790455200000,"open":"2673.12","high":"2674.81","low":"2665.07","close":"2670.41","volume":"287968.05","vol_ccy":"28796.805","vol_ccy_quote":"76880948.33521","confirm":1},{"ts":1790455500000,"open":"2670.4","high":"2673.54","low":"2662.22","close":"2664.72","volume":"226795.32","vol_ccy":"22679.532","vol_ccy_quote":"60489690.70574","confirm":1},{"ts":1790455800000,"open":"2664.72","high":"2673.68","low":"2664.71","close":"2673.51","volume":"78676.02","vol_ccy":"7867.602","vol_ccy_quote":"21010396.7077","confirm":1},{"ts":1790456100000,"open":"2673.51","high":"2675.96","low":"2673.5","close":"2675.51","volume":"36306.45","vol_ccy":"3630.645","vol_ccy_quote":"9712595.93615","confirm":1},{"ts":1790456400000,"open":"2675.51","high":"2678.7","low":"2674.66","close":"2678.02","volume":"29169.44","vol_ccy":"2916.944","vol_ccy_quote":"7806152.62136","confirm":1},{"ts":1790456700000,"open":"2678.02","high":"2678.53","low":"2676.87","close":"2677.01","volume":"16488.02","vol_ccy":"1648.802","vol_ccy_quote":"4414648.83214","confirm":1},{"ts":1790457000000,"open":"2677.01","high":"2680.2","low":"2676.98","close":"2679.95","volume":"51987.97","vol_ccy":"5198.797","vol_ccy_quote":"13923480.0799","confirm":1},{"ts":1790457300000,"open":"2679.94","high":"2682.25","low":"2679.74","close":"2681.97","volume":"39639.15","vol_ccy":"3963.915","vol_ccy_quote":"10626730.32972","confirm":1},{"ts":1790457600000,"open":"2681.96","high":"2682.02","low":"2680.4","close":"2681.78","volume":"27066.85","vol_ccy":"2706.685","vol_ccy_quote":"7257037.37759","confirm":1},{"ts":1790457900000,"open":"2681.78","high":"2686.85","low":"2681.77","close":"2686.55","volume":"69277.78","vol_ccy":"6927.778","vol_ccy_quote":"18603477.30166","confirm":1},{"ts":1790458200000,"open":"2686.54","high":"2694","low":"2684.56","close":"2691.99","volume":"120675.74","vol_ccy":"12067.574","vol_ccy_quote":"32449931.78891","confirm":1},{"ts":1790458500000,"open":"2691.99","high":"2691.99","low":"2685.68","close":"2685.68","volume":"51502.5","vol_ccy":"5150.25","vol_ccy_quote":"13848258.09501","confirm":1},{"ts":1790458800000,"open":"2685.68","high":"2686.12","low":"2685.07","close":"2685.7","volume":"15403.87","vol_ccy":"1540.387","vol_ccy_quote":"4136936.49164","confirm":1},{"ts":1790459100000,"open":"2685.7","high":"2685.7","low":"2683.12","close":"2683.43","volume":"50238.83","vol_ccy":"5023.883","vol_ccy_quote":"13488073.29262","confirm":1},{"ts":1790459400000,"open":"2683.42","high":"2685.13","low":"2682.57","close":"2683.5","volume":"17550.27","vol_ccy":"1755.027","vol_ccy_quote":"4709984.33954","confirm":1},{"ts":1790459700000,"open":"2683.5","high":"2685.08","low":"2682.94","close":"2685.08","volume":"15233.12","vol_ccy":"1523.312","vol_ccy_quote":"4088507.44482","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2686.86","low":"2683.24","close":"2686.84","volume":"42206.56","vol_ccy":"4220.656","vol_ccy_quote":"11333464.59323","confirm":1},{"ts":1790460300000,"open":"2686.84","high":"2691.3","low":"2686.76","close":"2687.96","volume":"94497.53","vol_ccy":"9449.753","vol_ccy_quote":"25410677.31865","confirm":1},{"ts":1790460600000,"open":"2687.97","high":"2689.49","low":"2687.36","close":"2688.87","volume":"17483.84","vol_ccy":"1748.384","vol_ccy_quote":"4700444.95484","confirm":1},{"ts":1790460900000,"open":"2688.88","high":"2688.99","low":"2686.69","close":"2686.99","volume":"19479.65","vol_ccy":"1947.965","vol_ccy_quote":"5234966.73501","confirm":1},{"ts":1790461200000,"open":"2687","high":"2688.96","low":"2686.13","close":"2688.33","volume":"14338.39","vol_ccy":"1433.839","vol_ccy_quote":"3853185.20225","confirm":1},{"ts":1790461500000,"open":"2688.32","high":"2689.05","low":"2687.35","close":"2688.51","volume":"13862.87","vol_ccy":"1386.287","vol_ccy_quote":"3726852.14197","confirm":1},{"ts":1790461800000,"open":"2688.51","high":"2688.59","low":"2687.16","close":"2687.23","volume":"25116.51","vol_ccy":"2511.651","vol_ccy_quote":"6750992.32292","confirm":1},{"ts":1790462100000,"open":"2687.23","high":"2687.4","low":"2686.28","close":"2686.6","volume":"16753.06","vol_ccy":"1675.306","vol_ccy_quote":"4501287.74322","confirm":1},{"ts":1790462400000,"open":"2686.6","high":"2686.6","low":"2685.86","close":"2685.86","volume":"7131.87","vol_ccy":"713.187","vol_ccy_quote":"1915751.53876","confirm":1},{"ts":1790462700000,"open":"2685.86","high":"2687.25","low":"2685.86","close":"2687.24","volume":"6731.09","vol_ccy":"673.109","vol_ccy_quote":"1808223.68646","confirm":1},{"ts":1790463000000,"open":"2687.24","high":"2689.16","low":"2687.24","close":"2687.64","volume":"14922.39","vol_ccy":"1492.239","vol_ccy_quote":"4011918.83457","confirm":1},{"ts":1790463300000,"open":"2687.64","high":"2688.35","low":"2687.23","close":"2687.84","volume":"6621.71","vol_ccy":"662.171","vol_ccy_quote":"1779720.06727","confirm":1},{"ts":1790463600000,"open":"2687.85","high":"2692","low":"2687.84","close":"2691.08","volume":"38840.54","vol_ccy":"3884.054","vol_ccy_quote":"10451247.76452","confirm":1},{"ts":1790463900000,"open":"2691.07","high":"2691.54","low":"2689.7","close":"2691.54","volume":"12622.39","vol_ccy":"1262.239","vol_ccy_quote":"3396346.53691","confirm":1},{"ts":1790464200000,"open":"2691.54","high":"2692","low":"2691.4","close":"2691.92","volume":"18756.48","vol_ccy":"1875.648","vol_ccy_quote":"5048756.60462","confirm":1},{"ts":1790464500000,"open":"2691.93","high":"2693.75","low":"2691.75","close":"2692.9","volume":"39546.41","vol_ccy":"3954.641","vol_ccy_quote":"10647836.52143","confirm":1},{"ts":1790464800000,"open":"2692.9","high":"2693.8","low":"2692.75","close":"2692.75","volume":"22471.86","vol_ccy":"2247.186","vol_ccy_quote":"6051911.31277","confirm":1},{"ts":1790465100000,"open":"2692.75","high":"2693.12","low":"2691.95","close":"2692.67","volume":"29112.9","vol_ccy":"2911.29","vol_ccy_quote":"7838839.08719","confirm":1},{"ts":1790465400000,"open":"2692.68","high":"2695.32","low":"2692.64","close":"2694.74","volume":"66939.05","vol_ccy":"6693.905","vol_ccy_quote":"18035967.67542","confirm":1},{"ts":1790465700000,"open":"2694.75","high":"2694.95","low":"2693.12","close":"2693.99","volume":"25961.92","vol_ccy":"2596.192","vol_ccy_quote":"6994211.51826","confirm":1},{"ts":1790466000000,"open":"2693.99","high":"2694.18","low":"2691.73","close":"2691.9","volume":"24289.93","vol_ccy":"2428.993","vol_ccy_quote":"6540242.83862","confirm":1},{"ts":1790466300000,"open":"2691.89","high":"2694","low":"2691.89","close":"2693.99","volume":"16331.03","vol_ccy":"1633.103","vol_ccy_quote":"4398182.48232","confirm":1},{"ts":1790466600000,"open":"2694","high":"2694.72","low":"2693.53","close":"2694.71","volume":"15409.1","vol_ccy":"1540.91","vol_ccy_quote":"4151381.34147","confirm":1},{"ts":1790466900000,"open":"2694.7","high":"2695.81","low":"2694.33","close":"2694.85","volume":"59638.86","vol_ccy":"5963.886","vol_ccy_quote":"16072860.39582","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2695.22","low":"2692","close":"2692.03","volume":"38463.17","vol_ccy":"3846.317","vol_ccy_quote":"10360735.14501","confirm":1},{"ts":1790467500000,"open":"2692.04","high":"2692.48","low":"2692.04","close":"2692.27","volume":"10856.37","vol_ccy":"1085.637","vol_ccy_quote":"2922875.18731","confirm":1},{"ts":1790467800000,"open":"2692.27","high":"2692.27","low":"2690.26","close":"2690.66","volume":"30072.8","vol_ccy":"3007.28","vol_ccy_quote":"8092011.88129","confirm":1},{"ts":1790468100000,"open":"2690.66","high":"2690.66","low":"2688.8","close":"2688.8","volume":"19316.78","vol_ccy":"1931.678","vol_ccy_quote":"5195804.68219","confirm":1},{"ts":1790468400000,"open":"2688.81","high":"2689.8","low":"2688.66","close":"2689.24","volume":"13253.19","vol_ccy":"1325.319","vol_ccy_quote":"3564220.16325","confirm":1},{"ts":1790468700000,"open":"2689.24","high":"2691.02","low":"2689.23","close":"2691.02","volume":"10666.37","vol_ccy":"1066.637","vol_ccy_quote":"2869470.08646","confirm":1},{"ts":1790469000000,"open":"2691.01","high":"2693.74","low":"2691.01","close":"2693.23","volume":"31909.01","vol_ccy":"3190.901","vol_ccy_quote":"8591378.47824","confirm":1},{"ts":1790469300000,"open":"2693.22","high":"2694.5","low":"2693","close":"2694.11","volume":"20313.1","vol_ccy":"2031.31","vol_ccy_quote":"5471513.23788","confirm":1},{"ts":1790469600000,"open":"2694.1","high":"2694.37","low":"2693.5","close":"2693.5","volume":"12740.53","vol_ccy":"1274.053","vol_ccy_quote":"3432356.42977","confirm":1},{"ts":1790469900000,"open":"2693.5","high":"2693.86","low":"2692.49","close":"2692.6","volume":"21207.65","vol_ccy":"2120.765","vol_ccy_quote":"5711355.39942","confirm":1},{"ts":1790470200000,"open":"2692.6","high":"2693.28","low":"2691.87","close":"2692.72","volume":"16428.75","vol_ccy":"1642.875","vol_ccy_quote":"4423144.85645","confirm":1},{"ts":1790470500000,"open":"2692.73","high":"2692.73","low":"2691.87","close":"2692.19","volume":"11734.13","vol_ccy":"1173.413","vol_ccy_quote":"3159163.26037","confirm":1},{"ts":1790470800000,"open":"2692.19","high":"2692.79","low":"2691.05","close":"2691.05","volume":"21117.65","vol_ccy":"2111.765","vol_ccy_quote":"5684399.26636","confirm":1},{"ts":1790471100000,"open":"2691.06","high":"2692.79","low":"2690.41","close":"2692.78","volume":"18315.77","vol_ccy":"1831.577","vol_ccy_quote":"4929407.75378","confirm":1},{"ts":1790471400000,"open":"2692.79","high":"2694.41","low":"2692.78","close":"2694.4","volume":"21913.92","vol_ccy":"2191.392","vol_ccy_quote":"5903349.05294","confirm":1},{"ts":1790471700000,"open":"2694.4","high":"2694.41","low":"2691.93","close":"2692.44","volume":"17840.26","vol_ccy":"1784.026","vol_ccy_quote":"4805448.07991","confirm":1},{"ts":1790472000000,"open":"2692.43","high":"2692.58","low":"2691.82","close":"2691.83","volume":"16651.71","vol_ccy":"1665.171","vol_ccy_quote":"4482790.71416","confirm":1},{"ts":1790472300000,"open":"2691.84","high":"2692.77","low":"2691.25","close":"2691.42","volume":"11373.38","vol_ccy":"1137.338","vol_ccy_quote":"3061489.12113","confirm":1},{"ts":1790472600000,"open":"2691.41","high":"2692.3","low":"2689.75","close":"2690.29","volume":"28146.23","vol_ccy":"2814.623","vol_ccy_quote":"7575096.15709","confirm":1},{"ts":1790472900000,"open":"2690.29","high":"2691.37","low":"2690.29","close":"2691.37","volume":"7856.33","vol_ccy":"785.633","vol_ccy_quote":"2114041.26465","confirm":1},{"ts":1790473200000,"open":"2691.37","high":"2694","low":"2691.36","close":"2693.99","volume":"17024.65","vol_ccy":"1702.465","vol_ccy_quote":"4584856.21343","confirm":1},{"ts":1790473500000,"open":"2693.99","high":"2695.32","low":"2693.98","close":"2695.01","volume":"66621.87","vol_ccy":"6662.187","vol_ccy_quote":"17953297.43728","confirm":1},{"ts":1790473800000,"open":"2695","high":"2706","low":"2695","close":"2702.96","volume":"376742.68","vol_ccy":"37674.268","vol_ccy_quote":"101755754.15469","confirm":1},{"ts":1790474100000,"open":"2702.96","high":"2703.51","low":"2699.46","close":"2700.33","volume":"67474.72","vol_ccy":"6747.472","vol_ccy_quote":"18225630.05321","confirm":1},{"ts":1790474400000,"open":"2700.32","high":"2701.19","low":"2698.22","close":"2698.41","volume":"51536.04","vol_ccy":"5153.604","vol_ccy_quote":"13911501.15938","confirm":1},{"ts":1790474700000,"open":"2698.41","high":"2703.74","low":"2698.41","close":"2702.65","volume":"62224.97","vol_ccy":"6222.497","vol_ccy_quote":"16805699.13627","confirm":1},{"ts":1790475000000,"open":"2702.65","high":"2702.66","low":"2699.5","close":"2701.01","volume":"38071.92","vol_ccy":"3807.192","vol_ccy_quote":"10282751.81916","confirm":1},{"ts":1790475300000,"open":"2701.02","high":"2702.4","low":"2700.36","close":"2702","volume":"23941.22","vol_ccy":"2394.122","vol_ccy_quote":"6467195.24325","confirm":1},{"ts":1790475600000,"open":"2702","high":"2705.65","low":"2701.76","close":"2702.61","volume":"93140.98","vol_ccy":"9314.098","vol_ccy_quote":"25176996.91331","confirm":1},{"ts":1790475900000,"open":"2702.61","high":"2703","low":"2701.88","close":"2702.66","volume":"19546.13","vol_ccy":"1954.613","vol_ccy_quote":"5282238.10449","confirm":1},{"ts":1790476200000,"open":"2702.65","high":"2703.63","low":"2700.71","close":"2700.77","volume":"30640.68","vol_ccy":"3064.068","vol_ccy_quote":"8279506.57662","confirm":1},{"ts":1790476500000,"open":"2700.76","high":"2701.01","low":"2699.8","close":"2699.8","volume":"14742.59","vol_ccy":"1474.259","vol_ccy_quote":"3981343.27044","confirm":1},{"ts":1790476800000,"open":"2699.8","high":"2699.96","low":"2699.55","close":"2699.68","volume":"16382.62","vol_ccy":"1638.262","vol_ccy_quote":"4422995.86747","confirm":1},{"ts":1790477100000,"open":"2699.68","high":"2699.84","low":"2697.58","close":"2698.7","volume":"31386.04","vol_ccy":"3138.604","vol_ccy_quote":"8469626.31765","confirm":1},{"ts":1790477400000,"open":"2698.71","high":"2699.08","low":"2697.07","close":"2697.24","volume":"29602.31","vol_ccy":"2960.231","vol_ccy_quote":"7986279.6063","confirm":1},{"ts":1790477700000,"open":"2697.24","high":"2697.25","low":"2696.03","close":"2696.9","volume":"30298.29","vol_ccy":"3029.829","vol_ccy_quote":"8170544.38305","confirm":1},{"ts":1790478000000,"open":"2696.9","high":"2698.05","low":"2696.9","close":"2697.61","volume":"21854.27","vol_ccy":"2185.427","vol_ccy_quote":"5895428.99206","confirm":1},{"ts":1790478300000,"open":"2697.62","high":"2699.4","low":"2697.61","close":"2698.53","volume":"24351.08","vol_ccy":"2435.108","vol_ccy_quote":"6572324.73832","confirm":1},{"ts":1790478600000,"open":"2698.53","high":"2699","low":"2698.2","close":"2699","volume":"17929.67","vol_ccy":"1792.967","vol_ccy_quote":"4838386.3542","confirm":1},{"ts":1790478900000,"open":"2699","high":"2699","low":"2697.52","close":"2697.52","volume":"14004.79","vol_ccy":"1400.479","vol_ccy_quote":"3778309.27779","confirm":1},{"ts":1790479200000,"open":"2697.52","high":"2697.53","low":"2696.14","close":"2696.33","volume":"24029.23","vol_ccy":"2402.923","vol_ccy_quote":"6479415.42421","confirm":1},{"ts":1790479500000,"open":"2696.33","high":"2696.72","low":"2694.6","close":"2695.29","volume":"38612.73","vol_ccy":"3861.273","vol_ccy_quote":"10407897.00265","confirm":1},{"ts":1790479800000,"open":"2695.29","high":"2697.15","low":"2695.18","close":"2697","volume":"19601.04","vol_ccy":"1960.104","vol_ccy_quote":"5285057.86305","confirm":1},{"ts":1790480100000,"open":"2697.01","high":"2697.01","low":"2695.59","close":"2696.36","volume":"13471.25","vol_ccy":"1347.125","vol_ccy_quote":"3632058.29725","confirm":1},{"ts":1790480400000,"open":"2696.37","high":"2696.79","low":"2695.86","close":"2696.42","volume":"11884.55","vol_ccy":"1188.455","vol_ccy_quote":"3204503.71662","confirm":1},{"ts":1790480700000,"open":"2696.42","high":"2696.42","low":"2694.73","close":"2695.61","volume":"18415.28","vol_ccy":"1841.528","vol_ccy_quote":"4963857.53552","confirm":1},{"ts":1790481000000,"open":"2695.61","high":"2695.81","low":"2695.01","close":"2695.49","volume":"8934.64","vol_ccy":"893.464","vol_ccy_quote":"2408307.28164","confirm":1},{"ts":1790481300000,"open":"2695.49","high":"2696.24","low":"2695.48","close":"2695.5","volume":"17484.2","vol_ccy":"1748.42","vol_ccy_quote":"4713510.10888","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2695.82","low":"2693.61","close":"2694.48","volume":"29416.7","vol_ccy":"2941.67","vol_ccy_quote":"7926165.93463","confirm":1},{"ts":1790481900000,"open":"2694.49","high":"2696.46","low":"2693.88","close":"2695.41","volume":"18280.15","vol_ccy":"1828.015","vol_ccy_quote":"4927008.7527","confirm":1},{"ts":1790482200000,"open":"2695.41","high":"2698.84","low":"2695.41","close":"2698.13","volume":"23884.72","vol_ccy":"2388.472","vol_ccy_quote":"6443876.35499","confirm":1},{"ts":1790482500000,"open":"2698.14","high":"2698.68","low":"2695.82","close":"2696.73","volume":"23561.86","vol_ccy":"2356.186","vol_ccy_quote":"6355957.22089","confirm":1},{"ts":1790482800000,"open":"2696.74","high":"2698.29","low":"2696.11","close":"2696.11","volume":"25868.72","vol_ccy":"2586.872","vol_ccy_quote":"6977007.47032","confirm":1},{"ts":1790483100000,"open":"2696.1","high":"2696.34","low":"2694.51","close":"2694.52","volume":"21681.83","vol_ccy":"2168.183","vol_ccy_quote":"5844079.99163","confirm":1},{"ts":1790483400000,"open":"2694.52","high":"2694.52","low":"2692.39","close":"2692.49","volume":"38120.72","vol_ccy":"3812.072","vol_ccy_quote":"10266845.01119","confirm":1},{"ts":1790483700000,"open":"2692.5","high":"2693.53","low":"2691.67","close":"2691.69","volume":"35438.81","vol_ccy":"3543.881","vol_ccy_quote":"9542058.59612","confirm":1},{"ts":1790484000000,"open":"2691.69","high":"2691.87","low":"2690.28","close":"2690.28","volume":"20767.09","vol_ccy":"2076.709","vol_ccy_quote":"5589105.97016","confirm":1},{"ts":1790484300000,"open":"2690.29","high":"2692.33","low":"2690.28","close":"2691.88","volume":"40164.32","vol_ccy":"4016.432","vol_ccy_quote":"10808783.64159","confirm":1},{"ts":1790484600000,"open":"2691.88","high":"2691.89","low":"2691.23","close":"2691.43","volume":"11193.66","vol_ccy":"1119.366","vol_ccy_quote":"3012811.45768","confirm":1},{"ts":1790484900000,"open":"2691.43","high":"2691.6","low":"2690.92","close":"2691.08","volume":"8443.75","vol_ccy":"844.375","vol_ccy_quote":"2272663.24754","confirm":1},{"ts":1790485200000,"open":"2691.08","high":"2693.56","low":"2690.95","close":"2693.3","volume":"29127.3","vol_ccy":"2912.73","vol_ccy_quote":"7842189.95048","confirm":1},{"ts":1790485500000,"open":"2693.3","high":"2694.84","low":"2693.3","close":"2694.46","volume":"23331.68","vol_ccy":"2333.168","vol_ccy_quote":"6285986.04061","confirm":1},{"ts":1790485800000,"open":"2694.46","high":"2694.81","low":"2693.75","close":"2694.19","volume":"7740.16","vol_ccy":"774.016","vol_ccy_quote":"2085427.82402","confirm":1},{"ts":1790486100000,"open":"2694.18","high":"2695","low":"2693.65","close":"2694.99","volume":"13051.57","vol_ccy":"1305.157","vol_ccy_quote":"3516518.58517","confirm":1},{"ts":1790486400000,"open":"2695","high":"2696.14","low":"2694.64","close":"2695.64","volume":"15772.1","vol_ccy":"1577.21","vol_ccy_quote":"4251150.76013","confirm":1},{"ts":1790486700000,"open":"2695.63","high":"2696.05","low":"2695.49","close":"2695.49","volume":"10613.29","vol_ccy":"1061.329","vol_ccy_quote":"2861037.28337","confirm":1},{"ts":1790487000000,"open":"2695.49","high":"2698.64","low":"2695.3","close":"2698.64","volume":"41954.16","vol_ccy":"4195.416","vol_ccy_quote":"11315623.39476","confirm":1},{"ts":1790487300000,"open":"2698.63","high":"2711.7","low":"2698.63","close":"2704.37","volume":"372377.73","vol_ccy":"37237.773","vol_ccy_quote":"100785873.73585","confirm":1},{"ts":1790487600000,"open":"2704.37","high":"2704.56","low":"2702.15","close":"2703.86","volume":"57057.34","vol_ccy":"5705.734","vol_ccy_quote":"15423783.03205","confirm":1},{"ts":1790487900000,"open":"2703.87","high":"2706.86","low":"2703.8","close":"2705.64","volume":"48104.16","vol_ccy":"4810.416","vol_ccy_quote":"13012960.30093","confirm":1},{"ts":1790488200000,"open":"2705.64","high":"2705.65","low":"2703.08","close":"2703.08","volume":"25576.05","vol_ccy":"2557.605","vol_ccy_quote":"6915656.89288","confirm":1},{"ts":1790488500000,"open":"2703.09","high":"2703.83","low":"2703.08","close":"2703.43","volume":"16789.73","vol_ccy":"1678.973","vol_ccy_quote":"4539209.81945","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2705.99","low":"2703.42","close":"2705.87","volume":"26047.96","vol_ccy":"2604.796","vol_ccy_quote":"7045767.66745","confirm":1},{"ts":1790489100000,"open":"2705.88","high":"2708.27","low":"2705.63","close":"2708.26","volume":"37676.57","vol_ccy":"3767.657","vol_ccy_quote":"10198962.19864","confirm":1},{"ts":1790489400000,"open":"2708.26","high":"2709.86","low":"2707.74","close":"2708.02","volume":"55664.48","vol_ccy":"5566.448","vol_ccy_quote":"15076386.53467","confirm":1},{"ts":1790489700000,"open":"2708.03","high":"2709","low":"2706.5","close":"2708.64","volume":"45302.68","vol_ccy":"4530.268","vol_ccy_quote":"12266708.47649","confirm":1},{"ts":1790490000000,"open":"2708.65","high":"2709.98","low":"2707.58","close":"2709","volume":"34323.27","vol_ccy":"3432.327","vol_ccy_quote":"9298379.91824","confirm":1},{"ts":1790490300000,"open":"2709","high":"2710.32","low":"2707.72","close":"2707.73","volume":"45679.33","vol_ccy":"4567.933","vol_ccy_quote":"12374700.96028","confirm":1},{"ts":1790490600000,"open":"2707.73","high":"2708.34","low":"2705","close":"2706.17","volume":"73419.21","vol_ccy":"7341.921","vol_ccy_quote":"19872556.85815","confirm":1},{"ts":1790490900000,"open":"2706.16","high":"2707.87","low":"2705.33","close":"2705.66","volume":"15681.95","vol_ccy":"1568.195","vol_ccy_quote":"4244611.66868","confirm":1},{"ts":1790491200000,"open":"2705.65","high":"2706.91","low":"2705.1","close":"2706.2","volume":"10506.78","vol_ccy":"1050.678","vol_ccy_quote":"2843350.97317","confirm":1},{"ts":1790491500000,"open":"2706.21","high":"2706.45","low":"2705.73","close":"2705.92","volume":"19354.58","vol_ccy":"1935.458","vol_ccy_quote":"5237437.74936","confirm":1},{"ts":1790491800000,"open":"2705.92","high":"2706.12","low":"2704.86","close":"2705.99","volume":"35602.65","vol_ccy":"3560.265","vol_ccy_quote":"9631783.45601","confirm":1},{"ts":1790492100000,"open":"2706","high":"2706","low":"2704.63","close":"2705.95","volume":"11525.34","vol_ccy":"1152.534","vol_ccy_quote":"3118201.52207","confirm":1},{"ts":1790492400000,"open":"2705.95","high":"2707.97","low":"2705.39","close":"2707.46","volume":"23001.34","vol_ccy":"2300.134","vol_ccy_quote":"6226243.10194","confirm":1},{"ts":1790492700000,"open":"2707.46","high":"2707.46","low":"2704.95","close":"2704.95","volume":"15915.77","vol_ccy":"1591.577","vol_ccy_quote":"4306583.00408","confirm":1},{"ts":1790493000000,"open":"2704.96","high":"2706.11","low":"2704.31","close":"2705.25","volume":"23253.9","vol_ccy":"2325.39","vol_ccy_quote":"6290461.19137","confirm":1},{"ts":1790493300000,"open":"2705.26","high":"2706.51","low":"2704.36","close":"2705.08","volume":"26194.27","vol_ccy":"2619.427","vol_ccy_quote":"7086889.33429","confirm":1},{"ts":1790493600000,"open":"2705.07","high":"2705.91","low":"2704.84","close":"2705.9","volume":"9522.52","vol_ccy":"952.252","vol_ccy_quote":"2576075.18943","confirm":1},{"ts":1790493900000,"open":"2705.91","high":"2706.84","low":"2705.41","close":"2706.62","volume":"11900.97","vol_ccy":"1190.097","vol_ccy_quote":"3220708.06722","confirm":1},{"ts":1790494200000,"open":"2706.61","high":"2710.08","low":"2706.61","close":"2709.87","volume":"45899.86","vol_ccy":"4589.986","vol_ccy_quote":"12434305.11826","confirm":1},{"ts":1790494500000,"open":"2709.86","high":"2710.69","low":"2707.87","close":"2709.17","volume":"36027.29","vol_ccy":"3602.729","vol_ccy_quote":"9759603.50735","confirm":1},{"ts":1790494800000,"open":"2709.17","high":"2714.74","low":"2708.5","close":"2710.69","volume":"114009.6","vol_ccy":"11400.96","vol_ccy_quote":"30920082.89025","confirm":1},{"ts":1790495100000,"open":"2710.69","high":"2713.89","low":"2710.67","close":"2713.42","volume":"46010.84","vol_ccy":"4601.084","vol_ccy_quote":"12479464.14189","confirm":1},{"ts":1790495400000,"open":"2713.42","high":"2716.66","low":"2711.21","close":"2711.69","volume":"127015.12","vol_ccy":"12701.512","vol_ccy_quote":"34474153.35254","confirm":1},{"ts":1790495700000,"open":"2711.7","high":"2717.88","low":"2711.69","close":"2717.14","volume":"138389.85","vol_ccy":"13838.985","vol_ccy_quote":"37585568.39646","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2717.72","low":"2713.74","close":"2715.77","volume":"91110.32","vol_ccy":"9111.032","vol_ccy_quote":"24738768.75619","confirm":1},{"ts":1790496300000,"open":"2715.78","high":"2719.4","low":"2715.31","close":"2717.51","volume":"117231.73","vol_ccy":"11723.173","vol_ccy_quote":"31862492.33167","confirm":1},{"ts":1790496600000,"open":"2717.5","high":"2719.43","low":"2715.61","close":"2716.68","volume":"86301.17","vol_ccy":"8630.117","vol_ccy_quote":"23450883.34477","confirm":1},{"ts":1790496900000,"open":"2716.68","high":"2718.19","low":"2713.06","close":"2713.81","volume":"86287.83","vol_ccy":"8628.783","vol_ccy_quote":"23426868.95803","confirm":1},{"ts":1790497200000,"open":"2713.82","high":"2718.86","low":"2713.81","close":"2715","volume":"90177.85","vol_ccy":"9017.785","vol_ccy_quote":"24496407.65585","confirm":1},{"ts":1790497500000,"open":"2715","high":"2716.13","low":"2714.38","close":"2715.46","volume":"27226.39","vol_ccy":"2722.639","vol_ccy_quote":"7392405.71124","confirm":1},{"ts":1790497800000,"open":"2715.45","high":"2724.2","low":"2714.48","close":"2718.76","volume":"229392.7","vol_ccy":"22939.27","vol_ccy_quote":"62406717.78567","confirm":1},{"ts":1790498100000,"open":"2718.75","high":"2718.75","low":"2716.02","close":"2716.67","volume":"58539.4","vol_ccy":"5853.94","vol_ccy_quote":"15905070.06241","confirm":1},{"ts":1790498400000,"open":"2716.68","high":"2716.68","low":"2714.24","close":"2714.99","volume":"49126.7","vol_ccy":"4912.67","vol_ccy_quote":"13337785.18689","confirm":1},{"ts":1790498700000,"open":"2715","high":"2715.18","low":"2712.49","close":"2714.74","volume":"57262.28","vol_ccy":"5726.228","vol_ccy_quote":"15538795.51406","confirm":1},{"ts":1790499000000,"open":"2714.74","high":"2715.4","low":"2714.5","close":"2714.58","volume":"18630.45","vol_ccy":"1863.045","vol_ccy_quote":"5058262.72447","confirm":1},{"ts":1790499300000,"open":"2714.58","high":"2714.58","low":"2712.46","close":"2713.04","volume":"38715.13","vol_ccy":"3871.513","vol_ccy_quote":"10505245.17286","confirm":1},{"ts":1790499600000,"open":"2713.03","high":"2713.1","low":"2710.96","close":"2711.15","volume":"60176.93","vol_ccy":"6017.693","vol_ccy_quote":"16318928.04045","confirm":1},{"ts":1790499900000,"open":"2711.15","high":"2711.16","low":"2705.51","close":"2705.66","volume":"123534.09","vol_ccy":"12353.409","vol_ccy_quote":"33453484.55049","confirm":1},{"ts":1790500200000,"open":"2705.65","high":"2708.4","low":"2704.18","close":"2708.33","volume":"136476.92","vol_ccy":"13647.692","vol_ccy_quote":"36935653.01417","confirm":1},{"ts":1790500500000,"open":"2708.33","high":"2709.61","low":"2707.06","close":"2708.2","volume":"31211.44","vol_ccy":"3121.144","vol_ccy_quote":"8453491.00293","confirm":1},{"ts":1790500800000,"open":"2708.2","high":"2709.59","low":"2708.05","close":"2709.59","volume":"20084.67","vol_ccy":"2008.467","vol_ccy_quote":"5440509.39138","confirm":1},{"ts":1790501100000,"open":"2709.58","high":"2710.42","low":"2708.32","close":"2709.79","volume":"26829.49","vol_ccy":"2682.949","vol_ccy_quote":"7270010.30022","confirm":1},{"ts":1790501400000,"open":"2709.79","high":"2712.18","low":"2709.78","close":"2712.01","volume":"60828.73","vol_ccy":"6082.873","vol_ccy_quote":"16492462.88006","confirm":1},{"ts":1790501700000,"open":"2712","high":"2712.67","low":"2710.17","close":"2712.67","volume":"18721.95","vol_ccy":"1872.195","vol_ccy_quote":"5075702.81082","confirm":1},{"ts":1790502000000,"open":"2712.67","high":"2712.71","low":"2711.73","close":"2712.71","volume":"19166.3","vol_ccy":"1916.63","vol_ccy_quote":"5198637.32952","confirm":1},{"ts":1790502300000,"open":"2712.71","high":"2715.8","low":"2712.71","close":"2715.31","volume":"52103.64","vol_ccy":"5210.364","vol_ccy_quote":"14144198.43388","confirm":1},{"ts":1790502600000,"open":"2715.31","high":"2716.29","low":"2712.5","close":"2712.65","volume":"54193.58","vol_ccy":"5419.358","vol_ccy_quote":"14711988.92945","confirm":1},{"ts":1790502900000,"open":"2712.65","high":"2715","low":"2712.17","close":"2715","volume":"32152.9","vol_ccy":"3215.29","vol_ccy_quote":"8723771.79032","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2715","low":"2712.45","close":"2712.73","volume":"30766.54","vol_ccy":"3076.654","vol_ccy_quote":"8350207.76869","confirm":1},{"ts":1790503500000,"open":"2712.73","high":"2714.81","low":"2712.53","close":"2714.78","volume":"22353.83","vol_ccy":"2235.383","vol_ccy_quote":"6065527.79948","confirm":1},{"ts":1790503800000,"open":"2714.79","high":"2716.67","low":"2714.79","close":"2715.99","volume":"40794.64","vol_ccy":"4079.464","vol_ccy_quote":"11079778.29362","confirm":1},{"ts":1790504100000,"open":"2716","high":"2718.52","low":"2712.36","close":"2713.31","volume":"78828.47","vol_ccy":"7882.847","vol_ccy_quote":"21408260.38785","confirm":1},{"ts":1790504400000,"open":"2713.3","high":"2713.38","low":"2711.71","close":"2712.61","volume":"25628.84","vol_ccy":"2562.884","vol_ccy_quote":"6952111.93758","confirm":1},{"ts":1790504700000,"open":"2712.6","high":"2712.78","low":"2710.22","close":"2710.81","volume":"23925.64","vol_ccy":"2392.564","vol_ccy_quote":"6487540.17889","confirm":1},{"ts":1790505000000,"open":"2710.8","high":"2710.81","low":"2709.34","close":"2709.85","volume":"54498.65","vol_ccy":"5449.865","vol_ccy_quote":"14768798.79784","confirm":1},{"ts":1790505300000,"open":"2709.86","high":"2709.86","low":"2708.64","close":"2708.76","volume":"27701.23","vol_ccy":"2770.123","vol_ccy_quote":"7504817.87828","confirm":1},{"ts":1790505600000,"open":"2708.76","high":"2708.99","low":"2708.1","close":"2708.25","volume":"17705.79","vol_ccy":"1770.579","vol_ccy_quote":"4795888.62757","confirm":1},{"ts":1790505900000,"open":"2708.24","high":"2711.46","low":"2708.13","close":"2710.01","volume":"69616.89","vol_ccy":"6961.689","vol_ccy_quote":"18865982.07415","confirm":1},{"ts":1790506200000,"open":"2710.01","high":"2710.02","low":"2707.69","close":"2707.99","volume":"25162.99","vol_ccy":"2516.299","vol_ccy_quote":"6815495.93777","confirm":1},{"ts":1790506500000,"open":"2708","high":"2709.02","low":"2707.99","close":"2709.01","volume":"17871.66","vol_ccy":"1787.166","vol_ccy_quote":"4840504.26723","confirm":1},{"ts":1790506800000,"open":"2709.01","high":"2709.01","low":"2707.6","close":"2707.84","volume":"22721.37","vol_ccy":"2272.137","vol_ccy_quote":"6153565.09856","confirm":1},{"ts":1790507100000,"open":"2707.84","high":"2709.23","low":"2707.82","close":"2709.23","volume":"12693.61","vol_ccy":"1269.361","vol_ccy_quote":"3438014.88169","confirm":1},{"ts":1790507400000,"open":"2709.24","high":"2710.68","low":"2709","close":"2709","volume":"24345.16","vol_ccy":"2434.516","vol_ccy_quote":"6597414.91506","confirm":1},{"ts":1790507700000,"open":"2709","high":"2709.01","low":"2706.8","close":"2707.53","volume":"23225.32","vol_ccy":"2322.532","vol_ccy_quote":"6288749.22816","confirm":1},{"ts":1790508000000,"open":"2707.52","high":"2709.41","low":"2706.8","close":"2709.13","volume":"28550.3","vol_ccy":"2855.03","vol_ccy_quote":"7731787.33404","confirm":1},{"ts":1790508300000,"open":"2709.12","high":"2710.23","low":"2708.32","close":"2708.32","volume":"17007.79","vol_ccy":"1700.779","vol_ccy_quote":"4608538.3233","confirm":1},{"ts":1790508600000,"open":"2708.33","high":"2709","low":"2706.5","close":"2706.5","volume":"14899.65","vol_ccy":"1489.965","vol_ccy_quote":"4034622.03746","confirm":1},{"ts":1790508900000,"open":"2706.51","high":"2707.57","low":"2706.03","close":"2707.17","volume":"18917.96","vol_ccy":"1891.796","vol_ccy_quote":"5120652.80227","confirm":1},{"ts":1790509200000,"open":"2707.17","high":"2708.58","low":"2707.16","close":"2708.53","volume":"13950.96","vol_ccy":"1395.096","vol_ccy_quote":"3777573.06304","confirm":1},{"ts":1790509500000,"open":"2708.52","high":"2708.52","low":"2706.2","close":"2706.2","volume":"14832.15","vol_ccy":"1483.215","vol_ccy_quote":"4014867.46741","confirm":1},{"ts":1790509800000,"open":"2706.21","high":"2709.35","low":"2706.15","close":"2709.16","volume":"21137.23","vol_ccy":"2113.723","vol_ccy_quote":"5724028.91714","confirm":1},{"ts":1790510100000,"open":"2709.17","high":"2709.82","low":"2708","close":"2708.63","volume":"34085.42","vol_ccy":"3408.542","vol_ccy_quote":"9234608.67595","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2711.58","low":"2708.63","close":"2711.57","volume":"23461.2","vol_ccy":"2346.12","vol_ccy_quote":"6359415.28778","confirm":1},{"ts":1790510700000,"open":"2711.58","high":"2713.64","low":"2711.57","close":"2713.63","volume":"35790.01","vol_ccy":"3579.001","vol_ccy_quote":"9709181.85384","confirm":1},{"ts":1790511000000,"open":"2713.63","high":"2714.38","low":"2712.76","close":"2714.2","volume":"29192.86","vol_ccy":"2919.286","vol_ccy_quote":"7921911.81186","confirm":1},{"ts":1790511300000,"open":"2714.19","high":"2716.67","low":"2713.15","close":"2713.48","volume":"53277.24","vol_ccy":"5327.724","vol_ccy_quote":"14463602.26611","confirm":1},{"ts":1790511600000,"open":"2713.48","high":"2714","low":"2712.29","close":"2712.6","volume":"23325.28","vol_ccy":"2332.528","vol_ccy_quote":"6328226.30031","confirm":1},{"ts":1790511900000,"open":"2712.61","high":"2712.61","low":"2711.42","close":"2712.49","volume":"10771.55","vol_ccy":"1077.155","vol_ccy_quote":"2921396.11149","confirm":1},{"ts":1790512200000,"open":"2712.49","high":"2713.64","low":"2711.69","close":"2713.64","volume":"15085.04","vol_ccy":"1508.504","vol_ccy_quote":"4092177.68027","confirm":1},{"ts":1790512500000,"open":"2713.64","high":"2714.67","low":"2712.92","close":"2713.57","volume":"36748.92","vol_ccy":"3674.892","vol_ccy_quote":"9972296.48859","confirm":1},{"ts":1790512800000,"open":"2713.57","high":"2714.4","low":"2713.48","close":"2713.5","volume":"8952.37","vol_ccy":"895.237","vol_ccy_quote":"2429523.62735","confirm":1},{"ts":1790513100000,"open":"2713.5","high":"2714.24","low":"2712.58","close":"2712.58","volume":"12314.41","vol_ccy":"1231.441","vol_ccy_quote":"3341418.86588","confirm":1},{"ts":1790513400000,"open":"2712.58","high":"2712.7","low":"2711.64","close":"2711.66","volume":"9952.66","vol_ccy":"995.266","vol_ccy_quote":"2699458.99747","confirm":1},{"ts":1790513700000,"open":"2711.66","high":"2711.66","low":"2705.93","close":"2705.93","volume":"51421.01","vol_ccy":"5142.101","vol_ccy_quote":"13926660.38445","confirm":1},{"ts":1790514000000,"open":"2705.93","high":"2705.94","low":"2697.31","close":"2702.28","volume":"312073.71","vol_ccy":"31207.371","vol_ccy_quote":"84308375.23544","confirm":1},{"ts":1790514300000,"open":"2702.27","high":"2704.56","low":"2699.45","close":"2702.9","volume":"73854.89","vol_ccy":"7385.489","vol_ccy_quote":"19958621.49344","confirm":1},{"ts":1790514600000,"open":"2702.89","high":"2703.72","low":"2696.26","close":"2698.12","volume":"101757.64","vol_ccy":"10175.764","vol_ccy_quote":"27469936.17993","confirm":1},{"ts":1790514900000,"open":"2698.13","high":"2702.83","low":"2697.75","close":"2702.82","volume":"53537.04","vol_ccy":"5353.704","vol_ccy_quote":"14456301.37833","confirm":1},{"ts":1790515200000,"open":"2702.83","high":"2705.26","low":"2702.33","close":"2705.07","volume":"37397.73","vol_ccy":"3739.773","vol_ccy_quote":"10112212.79526","confirm":1},{"ts":1790515500000,"open":"2705.07","high":"2708.67","low":"2704.99","close":"2708.32","volume":"43665.2","vol_ccy":"4366.52","vol_ccy_quote":"11819739.89156","confirm":1},{"ts":1790515800000,"open":"2708.32","high":"2714.38","low":"2708.31","close":"2709.44","volume":"145863.7","vol_ccy":"14586.37","vol_ccy_quote":"39546279.35787","confirm":1},{"ts":1790516100000,"open":"2709.44","high":"2709.82","low":"2703.11","close":"2703.46","volume":"88919.7","vol_ccy":"8891.97","vol_ccy_quote":"24069415.59998","confirm":1},{"ts":1790516400000,"open":"2703.45","high":"2704.17","low":"2701.78","close":"2702.14","volume":"36953.77","vol_ccy":"3695.377","vol_ccy_quote":"9988878.83343","confirm":1},{"ts":1790516700000,"open":"2702.14","high":"2706.25","low":"2700.32","close":"2705.99","volume":"68836.77","vol_ccy":"6883.677","vol_ccy_quote":"18607592.73132","confirm":1},{"ts":1790517000000,"open":"2706","high":"2706.33","low":"2704.33","close":"2705","volume":"20428.58","vol_ccy":"2042.858","vol_ccy_quote":"5526283.46399","confirm":1},{"ts":1790517300000,"open":"2704.99","high":"2708.63","low":"2704.7","close":"2708.51","volume":"33932.49","vol_ccy":"3393.249","vol_ccy_quote":"9184821.9086","confirm":1},{"ts":1790517600000,"open":"2708.51","high":"2709.15","low":"2702.83","close":"2703.82","volume":"43561.09","vol_ccy":"4356.109","vol_ccy_quote":"11788674.66063","confirm":1},{"ts":1790517900000,"open":"2703.83","high":"2708.82","low":"2703.81","close":"2708.82","volume":"36269.54","vol_ccy":"3626.954","vol_ccy_quote":"9816107.21942","confirm":1},{"ts":1790518200000,"open":"2708.82","high":"2708.82","low":"2705.21","close":"2705.75","volume":"20975.98","vol_ccy":"2097.598","vol_ccy_quote":"5677621.30918","confirm":1},{"ts":1790518500000,"open":"2705.74","high":"2706.74","low":"2702.46","close":"2702.47","volume":"35042.19","vol_ccy":"3504.219","vol_ccy_quote":"9478571.24483","confirm":1},{"ts":1790518800000,"open":"2702.46","high":"2702.47","low":"2695.02","close":"2696.02","volume":"195761.51","vol_ccy":"19576.151","vol_ccy_quote":"52823993.8741","confirm":1},{"ts":1790519100000,"open":"2696.01","high":"2698","low":"2686.37","close":"2689.52","volume":"330847.47","vol_ccy":"33084.747","vol_ccy_quote":"89055127.79186","confirm":1},{"ts":1790519400000,"open":"2689.52","high":"2693.92","low":"2688.01","close":"2692.59","volume":"148042.85","vol_ccy":"14804.285","vol_ccy_quote":"39843950.1728","confirm":1},{"ts":1790519700000,"open":"2692.59","high":"2693","low":"2686","close":"2688.51","volume":"119527.45","vol_ccy":"11952.745","vol_ccy_quote":"32137779.37136","confirm":1},{"ts":1790520000000,"open":"2688.51","high":"2690.6","low":"2684.46","close":"2689.4","volume":"131895.12","vol_ccy":"13189.512","vol_ccy_quote":"35455107.13763","confirm":1},{"ts":1790520300000,"open":"2689.4","high":"2690.91","low":"2680.05","close":"2686.37","volume":"162099.39","vol_ccy":"16209.939","vol_ccy_quote":"43512682.4997","confirm":1},{"ts":1790520600000,"open":"2686.38","high":"2688.5","low":"2685.39","close":"2688.19","volume":"58643.12","vol_ccy":"5864.312","vol_ccy_quote":"15758360.82237","confirm":1},{"ts":1790520900000,"open":"2688.19","high":"2688.56","low":"2686.2","close":"2686.68","volume":"57509.85","vol_ccy":"5750.985","vol_ccy_quote":"15453918.21356","confirm":1},{"ts":1790521200000,"open":"2686.69","high":"2687.68","low":"2680.8","close":"2682.13","volume":"137891.67","vol_ccy":"13789.167","vol_ccy_quote":"37014193.36161","confirm":1},{"ts":1790521500000,"open":"2682.14","high":"2687","low":"2680.62","close":"2686.98","volume":"93671.98","vol_ccy":"9367.198","vol_ccy_quote":"25144707.17201","confirm":1},{"ts":1790521800000,"open":"2686.97","high":"2687.5","low":"2685.34","close":"2686.83","volume":"48774.28","vol_ccy":"4877.428","vol_ccy_quote":"13103699.17101","confirm":1},{"ts":1790522100000,"open":"2686.84","high":"2692.84","low":"2686.77","close":"2689.57","volume":"141442.24","vol_ccy":"14144.224","vol_ccy_quote":"38047303.66238","confirm":1},{"ts":1790522400000,"open":"2689.57","high":"2690.56","low":"2687.5","close":"2688.74","volume":"60044.86","vol_ccy":"6004.486","vol_ccy_quote":"16145762.69559","confirm":1},{"ts":1790522700000,"open":"2688.73","high":"2689.47","low":"2683.27","close":"2688.84","volume":"71156.9","vol_ccy":"7115.69","vol_ccy_quote":"19113030.68911","confirm":1},{"ts":1790523000000,"open":"2688.84","high":"2691.65","low":"2686.59","close":"2686.59","volume":"85069.53","vol_ccy":"8506.953","vol_ccy_quote":"22873653.47877","confirm":1},{"ts":1790523300000,"open":"2686.59","high":"2688.66","low":"2686.37","close":"2687.26","volume":"22511.34","vol_ccy":"2251.134","vol_ccy_quote":"6049170.7813","confirm":1},{"ts":1790523600000,"open":"2687.25","high":"2688.17","low":"2686.16","close":"2686.24","volume":"24490.17","vol_ccy":"2449.017","vol_ccy_quote":"6581358.35513","confirm":1},{"ts":1790523900000,"open":"2686.24","high":"2689.99","low":"2686.24","close":"2689.67","volume":"33739.7","vol_ccy":"3373.97","vol_ccy_quote":"9071757.17948","confirm":1},{"ts":1790524200000,"open":"2689.66","high":"2691.52","low":"2688","close":"2689.81","volume":"64118.52","vol_ccy":"6411.852","vol_ccy_quote":"17247309.9197","confirm":1},{"ts":1790524500000,"open":"2689.82","high":"2690.48","low":"2688.14","close":"2688.85","volume":"31294.31","vol_ccy":"3129.431","vol_ccy_quote":"8417066.44228","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2691","low":"2688.02","close":"2690.98","volume":"29587.85","vol_ccy":"2958.785","vol_ccy_quote":"7957462.09028","confirm":1},{"ts":1790525100000,"open":"2690.99","high":"2692.99","low":"2690.77","close":"2692.67","volume":"53802.12","vol_ccy":"5380.212","vol_ccy_quote":"14482872.03072","confirm":1},{"ts":1790525400000,"open":"2692.68","high":"2692.68","low":"2690.27","close":"2691.85","volume":"20477.37","vol_ccy":"2047.737","vol_ccy_quote":"5510825.97274","confirm":1},{"ts":1790525700000,"open":"2691.84","high":"2693","low":"2689.7","close":"2692.6","volume":"36121.53","vol_ccy":"3612.153","vol_ccy_quote":"9722212.31796","confirm":1},{"ts":1790526000000,"open":"2692.6","high":"2695.77","low":"2691.13","close":"2691.29","volume":"83299.48","vol_ccy":"8329.948","vol_ccy_quote":"22436848.84064","confirm":1},{"ts":1790526300000,"open":"2691.29","high":"2692.09","low":"2689.31","close":"2689.48","volume":"35502.05","vol_ccy":"3550.205","vol_ccy_quote":"9551150.65468","confirm":1},{"ts":1790526600000,"open":"2689.48","high":"2689.49","low":"2686","close":"2688.23","volume":"72177.32","vol_ccy":"7217.732","vol_ccy_quote":"19396991.11404","confirm":1},{"ts":1790526900000,"open":"2688.24","high":"2688.5","low":"2684.13","close":"2686.54","volume":"58135.47","vol_ccy":"5813.547","vol_ccy_quote":"15615633.50678","confirm":1},{"ts":1790527200000,"open":"2686.54","high":"2686.91","low":"2683.37","close":"2684.53","volume":"33412.99","vol_ccy":"3341.299","vol_ccy_quote":"8971989.78266","confirm":1},{"ts":1790527500000,"open":"2684.53","high":"2686.94","low":"2684.52","close":"2685.98","volume":"42298.55","vol_ccy":"4229.855","vol_ccy_quote":"11360712.75777","confirm":1},{"ts":1790527800000,"open":"2685.99","high":"2686.81","low":"2684.86","close":"2685.36","volume":"18349.76","vol_ccy":"1834.976","vol_ccy_quote":"4928304.78554","confirm":1},{"ts":1790528100000,"open":"2685.36","high":"2686.27","low":"2684.59","close":"2685.49","volume":"11254.83","vol_ccy":"1125.483","vol_ccy_quote":"3022376.56488","confirm":1},{"ts":1790528400000,"open":"2685.48","high":"2688.33","low":"2684.59","close":"2688.33","volume":"23323.65","vol_ccy":"2332.365","vol_ccy_quote":"6265342.50365","confirm":1},{"ts":1790528700000,"open":"2688.32","high":"2688.77","low":"2684.25","close":"2686.58","volume":"28535.75","vol_ccy":"2853.575","vol_ccy_quote":"7667782.05398","confirm":1},{"ts":1790529000000,"open":"2686.58","high":"2687.67","low":"2686.18","close":"2687.29","volume":"9231.86","vol_ccy":"923.186","vol_ccy_quote":"2480483.94497","confirm":1},{"ts":1790529300000,"open":"2687.28","high":"2689.19","low":"2687.28","close":"2687.87","volume":"22516.5","vol_ccy":"2251.65","vol_ccy_quote":"6053419.5486","confirm":1},{"ts":1790529600000,"open":"2687.87","high":"2688.56","low":"2685.53","close":"2687.21","volume":"26003.67","vol_ccy":"2600.367","vol_ccy_quote":"6986923.97591","confirm":1},{"ts":1790529900000,"open":"2687.2","high":"2687.43","low":"2685.19","close":"2685.26","volume":"13404.6","vol_ccy":"1340.46","vol_ccy_quote":"3600568.81828","confirm":1},{"ts":1790530200000,"open":"2685.26","high":"2688.27","low":"2685.26","close":"2687.92","volume":"23796.49","vol_ccy":"2379.649","vol_ccy_quote":"6394223.17828","confirm":1},{"ts":1790530500000,"open":"2687.92","high":"2688.58","low":"2685.86","close":"2687.02","volume":"15731.5","vol_ccy":"1573.15","vol_ccy_quote":"4227966.04637","confirm":1},{"ts":1790530800000,"open":"2687.01","high":"2687.1","low":"2686.21","close":"2687.1","volume":"10752.58","vol_ccy":"1075.258","vol_ccy_quote":"2888820.92811","confirm":1},{"ts":1790531100000,"open":"2687.1","high":"2690.48","low":"2687.09","close":"2690.47","volume":"18532.21","vol_ccy":"1853.221","vol_ccy_quote":"4983079.97616","confirm":1},{"ts":1790531400000,"open":"2690.47","high":"2690.57","low":"2689.59","close":"2689.7","volume":"18131.77","vol_ccy":"1813.177","vol_ccy_quote":"4877845.95751","confirm":1},{"ts":1790531700000,"open":"2689.69","high":"2691.16","low":"2689.69","close":"2690.23","volume":"21571.53","vol_ccy":"2157.153","vol_ccy_quote":"5804034.12451","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2690.22","low":"2688.8","close":"2688.8","volume":"9870.53","vol_ccy":"987.053","vol_ccy_quote":"2654583.04284","confirm":1},{"ts":1790532300000,"open":"2688.8","high":"2690.34","low":"2688.8","close":"2689.32","volume":"6992.03","vol_ccy":"699.203","vol_ccy_quote":"1880377.52253","confirm":1},{"ts":1790532600000,"open":"2689.32","high":"2691.66","low":"2689.32","close":"2691.3","volume":"27716.38","vol_ccy":"2771.638","vol_ccy_quote":"7457507.85163","confirm":1},{"ts":1790532900000,"open":"2691.3","high":"2694","low":"2691.3","close":"2693.79","volume":"40697.12","vol_ccy":"4069.712","vol_ccy_quote":"10960671.97437","confirm":1},{"ts":1790533200000,"open":"2693.8","high":"2697.9","low":"2693.1","close":"2694.52","volume":"133687.19","vol_ccy":"13368.719","vol_ccy_quote":"36037983.48423","confirm":1},{"ts":1790533500000,"open":"2694.51","high":"2696.59","low":"2693.02","close":"2696.59","volume":"27176.87","vol_ccy":"2717.687","vol_ccy_quote":"7322788.82531","confirm":1},{"ts":1790533800000,"open":"2696.59","high":"2696.59","low":"2695","close":"2695.01","volume":"39978.67","vol_ccy":"3997.867","vol_ccy_quote":"10775903.4715","confirm":1},{"ts":1790534100000,"open":"2695.02","high":"2696","low":"2695","close":"2695","volume":"10692.36","vol_ccy":"1069.236","vol_ccy_quote":"2882102.12777","confirm":1},{"ts":1790534400000,"open":"2695.01","high":"2696.95","low":"2695","close":"2696.48","volume":"18842.02","vol_ccy":"1884.202","vol_ccy_quote":"5080182.00263","confirm":1},{"ts":1790534700000,"open":"2696.48","high":"2699.31","low":"2695.53","close":"2697.56","volume":"65362.8","vol_ccy":"6536.28","vol_ccy_quote":"17633543.15631","confirm":1},{"ts":1790535000000,"open":"2697.56","high":"2698","low":"2695.03","close":"2696.54","volume":"25521.44","vol_ccy":"2552.144","vol_ccy_quote":"6881890.50003","confirm":1},{"ts":1790535300000,"open":"2696.53","high":"2697.84","low":"2695.9","close":"2697.39","volume":"20352.32","vol_ccy":"2035.232","vol_ccy_quote":"5488599.88415","confirm":1},{"ts":1790535600000,"open":"2697.4","high":"2697.92","low":"2692.29","close":"2693.44","volume":"35579.78","vol_ccy":"3557.978","vol_ccy_quote":"9586474.58996","confirm":1},{"ts":1790535900000,"open":"2693.44","high":"2694.14","low":"2693.43","close":"2694.14","volume":"15232.63","vol_ccy":"1523.263","vol_ccy_quote":"4103556.41226","confirm":1},{"ts":1790536200000,"open":"2694.14","high":"2694.51","low":"2694.11","close":"2694.11","volume":"7664.56","vol_ccy":"766.456","vol_ccy_quote":"2065049.51566","confirm":1},{"ts":1790536500000,"open":"2694.12","high":"2695.73","low":"2694.11","close":"2695.73","volume":"17568.27","vol_ccy":"1756.827","vol_ccy_quote":"4734625.4797","confirm":1},{"ts":1790536800000,"open":"2695.72","high":"2696.16","low":"2692.71","close":"2693.5","volume":"22741.97","vol_ccy":"2274.197","vol_ccy_quote":"6127787.45536","confirm":1},{"ts":1790537100000,"open":"2693.5","high":"2693.5","low":"2690.59","close":"2691.35","volume":"27044.24","vol_ccy":"2704.424","vol_ccy_quote":"7279267.67003","confirm":1},{"ts":1790537400000,"open":"2691.35","high":"2691.36","low":"2689.06","close":"2689.99","volume":"21821.18","vol_ccy":"2182.118","vol_ccy_quote":"5870162.57746","confirm":1},{"ts":1790537700000,"open":"2690","high":"2692.94","low":"2689.51","close":"2692.57","volume":"20102.11","vol_ccy":"2010.211","vol_ccy_quote":"5409868.08579","confirm":1},{"ts":1790538000000,"open":"2692.57","high":"2693.56","low":"2692.09","close":"2692.1","volume":"5952.87","vol_ccy":"595.287","vol_ccy_quote":"1602953.48124","confirm":1},{"ts":1790538300000,"open":"2692.1","high":"2694","low":"2692.09","close":"2693.2","volume":"10337.51","vol_ccy":"1033.751","vol_ccy_quote":"2784018.71922","confirm":1},{"ts":1790538600000,"open":"2693.21","high":"2693.24","low":"2691.16","close":"2691.4","volume":"11010.65","vol_ccy":"1101.065","vol_ccy_quote":"2964013.87602","confirm":1},{"ts":1790538900000,"open":"2691.4","high":"2691.55","low":"2690.11","close":"2690.42","volume":"15213.31","vol_ccy":"1521.331","vol_ccy_quote":"4094102.48668","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2693.04","low":"2690.42","close":"2693.03","volume":"12688.07","vol_ccy":"1268.807","vol_ccy_quote":"3415130.69845","confirm":1},{"ts":1790539500000,"open":"2693.04","high":"2693.41","low":"2691.17","close":"2693.4","volume":"11851.89","vol_ccy":"1185.189","vol_ccy_quote":"3190702.76312","confirm":1},{"ts":1790539800000,"open":"2693.4","high":"2695.07","low":"2693.4","close":"2695.07","volume":"15030.36","vol_ccy":"1503.036","vol_ccy_quote":"4049626.34862","confirm":1},{"ts":1790540100000,"open":"2695.08","high":"2695.59","low":"2693.59","close":"2694.19","volume":"28267.85","vol_ccy":"2826.785","vol_ccy_quote":"7617279.79103","confirm":1},{"ts":1790540400000,"open":"2694.2","high":"2694.2","low":"2688.02","close":"2689.17","volume":"49762.66","vol_ccy":"4976.266","vol_ccy_quote":"13386156.58611","confirm":1},{"ts":1790540700000,"open":"2689.17","high":"2689.18","low":"2686.76","close":"2687.58","volume":"27314.7","vol_ccy":"2731.47","vol_ccy_quote":"7341381.85349","confirm":1},{"ts":1790541000000,"open":"2687.58","high":"2689.26","low":"2687.58","close":"2688.86","volume":"20797.54","vol_ccy":"2079.754","vol_ccy_quote":"5591602.71305","confirm":1},{"ts":1790541300000,"open":"2688.85","high":"2690.22","low":"2688.45","close":"2688.54","volume":"9894.31","vol_ccy":"989.431","vol_ccy_quote":"2660598.36309","confirm":1},{"ts":1790541600000,"open":"2688.53","high":"2690.27","low":"2688.53","close":"2690.27","volume":"5027.85","vol_ccy":"502.785","vol_ccy_quote":"1352141.99253","confirm":1},{"ts":1790541900000,"open":"2690.27","high":"2690.83","low":"2686","close":"2686.27","volume":"34796.85","vol_ccy":"3479.685","vol_ccy_quote":"9351972.1751","confirm":1},{"ts":1790542200000,"open":"2686.28","high":"2687.25","low":"2684.11","close":"2684.51","volume":"55066.48","vol_ccy":"5506.648","vol_ccy_quote":"14791490.91742","confirm":1},{"ts":1790542500000,"open":"2684.51","high":"2685.66","low":"2684.39","close":"2685.09","volume":"23167.68","vol_ccy":"2316.768","vol_ccy_quote":"6220426.16484","confirm":1},{"ts":1790542800000,"open":"2685.08","high":"2688.53","low":"2685.08","close":"2687.19","volume":"32911.35","vol_ccy":"3291.135","vol_ccy_quote":"8841562.68995","confirm":1},{"ts":1790543100000,"open":"2687.18","high":"2687.69","low":"2686.36","close":"2687.69","volume":"12266.45","vol_ccy":"1226.645","vol_ccy_quote":"3296075.05455","confirm":1},{"ts":1790543400000,"open":"2687.69","high":"2690.84","low":"2687.68","close":"2690.67","volume":"21890.68","vol_ccy":"2189.068","vol_ccy_quote":"5887623.26659","confirm":1},{"ts":1790543700000,"open":"2690.67","high":"2692.4","low":"2688.6","close":"2688.87","volume":"48503.67","vol_ccy":"4850.367","vol_ccy_quote":"13051532.14164","confirm":1},{"ts":1790544000000,"open":"2688.86","high":"2689.35","low":"2688.05","close":"2689.34","volume":"8577.38","vol_ccy":"857.738","vol_ccy_quote":"2306061.10335","confirm":1},{"ts":1790544300000,"open":"2689.35","high":"2689.74","low":"2686.07","close":"2686.07","volume":"11374.65","vol_ccy":"1137.465","vol_ccy_quote":"3057121.03639","confirm":1},{"ts":1790544600000,"open":"2686.07","high":"2686.77","low":"2685.44","close":"2685.65","volume":"17692.96","vol_ccy":"1769.296","vol_ccy_quote":"4752062.63165","confirm":1},{"ts":1790544900000,"open":"2685.65","high":"2686.06","low":"2672.18","close":"2680.23","volume":"277258.22","vol_ccy":"27725.822","vol_ccy_quote":"74258811.79813","confirm":1},{"ts":1790545200000,"open":"2680.23","high":"2681.7","low":"2678.41","close":"2680.82","volume":"32146.38","vol_ccy":"3214.638","vol_ccy_quote":"8616377.12419","confirm":1},{"ts":1790545500000,"open":"2680.82","high":"2683.84","low":"2680.01","close":"2683.48","volume":"45690.53","vol_ccy":"4569.053","vol_ccy_quote":"12254393.84674","confirm":1},{"ts":1790545800000,"open":"2683.48","high":"2683.99","low":"2682.86","close":"2682.86","volume":"12321.03","vol_ccy":"1232.103","vol_ccy_quote":"3306485.94142","confirm":1},{"ts":1790546100000,"open":"2682.86","high":"2684.46","low":"2682.66","close":"2683.12","volume":"19137.66","vol_ccy":"1913.766","vol_ccy_quote":"5135638.46723","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2685.27","low":"2670.2","close":"2676.03","volume":"192284.45","vol_ccy":"19228.445","vol_ccy_quote":"51435309.93447","confirm":1},{"ts":1790546700000,"open":"2676.03","high":"2679.85","low":"2672.19","close":"2674.4","volume":"115870.37","vol_ccy":"11587.037","vol_ccy_quote":"30997269.32857","confirm":1},{"ts":1790547000000,"open":"2674.4","high":"2676.24","low":"2670.6","close":"2672.11","volume":"62163.07","vol_ccy":"6216.307","vol_ccy_quote":"16618882.799","confirm":1},{"ts":1790547300000,"open":"2672.11","high":"2677.8","low":"2669.86","close":"2677.11","volume":"112321.17","vol_ccy":"11232.117","vol_ccy_quote":"30012080.73293","confirm":1},{"ts":1790547600000,"open":"2677.11","high":"2681.09","low":"2675","close":"2681.08","volume":"34972.01","vol_ccy":"3497.201","vol_ccy_quote":"9366600.51956","confirm":1},{"ts":1790547900000,"open":"2681.08","high":"2684","low":"2681.08","close":"2682.19","volume":"49917.79","vol_ccy":"4991.779","vol_ccy_quote":"13392254.39746","confirm":1},{"ts":1790548200000,"open":"2682.19","high":"2682.19","low":"2671.3","close":"2671.3","volume":"62699.42","vol_ccy":"6269.942","vol_ccy_quote":"16783671.01586","confirm":1},{"ts":1790548500000,"open":"2671.3","high":"2674.26","low":"2669.21","close":"2671.45","volume":"140008.08","vol_ccy":"14000.808","vol_ccy_quote":"37406606.38653","confirm":1},{"ts":1790548800000,"open":"2671.45","high":"2671.45","low":"2669.38","close":"2669.49","volume":"71852.19","vol_ccy":"7185.219","vol_ccy_quote":"19185872.57624","confirm":1},{"ts":1790549100000,"open":"2669.5","high":"2670.45","low":"2668","close":"2669.92","volume":"82055.26","vol_ccy":"8205.526","vol_ccy_quote":"21899891.41621","confirm":1},{"ts":1790549400000,"open":"2669.92","high":"2673.99","low":"2669.92","close":"2673.44","volume":"79303.14","vol_ccy":"7930.314","vol_ccy_quote":"21190876.96543","confirm":1},{"ts":1790549700000,"open":"2673.44","high":"2674.83","low":"2673.44","close":"2674","volume":"40573.09","vol_ccy":"4057.309","vol_ccy_quote":"10850078.45132","confirm":1},{"ts":1790550000000,"open":"2674","high":"2680.14","low":"2673.72","close":"2678.41","volume":"84910.91","vol_ccy":"8491.091","vol_ccy_quote":"22738990.44849","confirm":1},{"ts":1790550300000,"open":"2678.41","high":"2678.87","low":"2672.68","close":"2673.03","volume":"33206.21","vol_ccy":"3320.621","vol_ccy_quote":"8882828.89165","confirm":1},{"ts":1790550600000,"open":"2673.02","high":"2677.91","low":"2672.56","close":"2675.11","volume":"47811.06","vol_ccy":"4781.106","vol_ccy_quote":"12789445.44094","confirm":1},{"ts":1790550900000,"open":"2675.12","high":"2679.74","low":"2674.76","close":"2679.39","volume":"64100.56","vol_ccy":"6410.056","vol_ccy_quote":"17167439.37176","confirm":1},{"ts":1790551200000,"open":"2679.39","high":"2682.57","low":"2679.27","close":"2682.18","volume":"44843.43","vol_ccy":"4484.343","vol_ccy_quote":"12022750.00945","confirm":1},{"ts":1790551500000,"open":"2682.17","high":"2686.82","low":"2682.16","close":"2683.96","volume":"85475.18","vol_ccy":"8547.518","vol_ccy_quote":"22946928.05474","confirm":1},{"ts":1790551800000,"open":"2683.96","high":"2686.56","low":"2683.34","close":"2686.06","volume":"54936.36","vol_ccy":"5493.636","vol_ccy_quote":"14752935.09128","confirm":1},{"ts":1790552100000,"open":"2686.06","high":"2686.85","low":"2683.6","close":"2685.38","volume":"51083.72","vol_ccy":"5108.372","vol_ccy_quote":"13716111.7082","confirm":1},{"ts":1790552400000,"open":"2685.38","high":"2685.39","low":"2682","close":"2682.12","volume":"27443.49","vol_ccy":"2744.349","vol_ccy_quote":"7363821.888","confirm":1},{"ts":1790552700000,"open":"2682.12","high":"2685.96","low":"2681.69","close":"2685.35","volume":"45356.11","vol_ccy":"4535.611","vol_ccy_quote":"12173704.78657","confirm":1},{"ts":1790553000000,"open":"2685.35","high":"2689.84","low":"2685.14","close":"2688.33","volume":"158731.62","vol_ccy":"15873.162","vol_ccy_quote":"42678196.55372","confirm":1},{"ts":1790553300000,"open":"2688.33","high":"2689.98","low":"2685.03","close":"2687.29","volume":"38547.16","vol_ccy":"3854.716","vol_ccy_quote":"10360512.88193","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2690.81","low":"2686.44","close":"2689.9","volume":"44899.96","vol_ccy":"4489.996","vol_ccy_quote":"12073257.7611","confirm":1},{"ts":1790553900000,"open":"2689.89","high":"2689.9","low":"2683.25","close":"2684.14","volume":"41835.79","vol_ccy":"4183.579","vol_ccy_quote":"11237578.32653","confirm":1},{"ts":1790554200000,"open":"2684.14","high":"2686.41","low":"2683.32","close":"2685.16","volume":"34508.36","vol_ccy":"3450.836","vol_ccy_quote":"9263880.25259","confirm":1},{"ts":1790554500000,"open":"2685.15","high":"2692.85","low":"2685.02","close":"2692.69","volume":"49328.32","vol_ccy":"4932.832","vol_ccy_quote":"13266613.18586","confirm":1},{"ts":1790554800000,"open":"2692.68","high":"2703.2","low":"2692.68","close":"2694.66","volume":"351177.7","vol_ccy":"35117.77","vol_ccy_quote":"94760301.29637","confirm":1},{"ts":1790555100000,"open":"2694.65","high":"2696.46","low":"2687.62","close":"2691.67","volume":"96479.94","vol_ccy":"9647.994","vol_ccy_quote":"25970665.92524","confirm":1},{"ts":1790555400000,"open":"2691.67","high":"2691.8","low":"2674.08","close":"2676.95","volume":"264857.98","vol_ccy":"26485.798","vol_ccy_quote":"70998343.48725","confirm":1},{"ts":1790555700000,"open":"2676.95","high":"2677.99","low":"2672.05","close":"2672.3","volume":"115387.7","vol_ccy":"11538.77","vol_ccy_quote":"30858825.44269","confirm":1},{"ts":1790556000000,"open":"2672.29","high":"2676.9","low":"2670.63","close":"2676.77","volume":"81447.07","vol_ccy":"8144.707","vol_ccy_quote":"21771658.95504","confirm":1},{"ts":1790556300000,"open":"2676.77","high":"2687.41","low":"2676.77","close":"2685.86","volume":"129901.88","vol_ccy":"12990.188","vol_ccy_quote":"34850645.01089","confirm":1},{"ts":1790556600000,"open":"2685.86","high":"2689.54","low":"2680.24","close":"2680.24","volume":"69604.83","vol_ccy":"6960.483","vol_ccy_quote":"18694554.58824","confirm":1},{"ts":1790556900000,"open":"2680.25","high":"2680.87","low":"2672.5","close":"2672.5","volume":"156055.26","vol_ccy":"15605.526","vol_ccy_quote":"41755046.75306","confirm":1},{"ts":1790557200000,"open":"2672.51","high":"2674.51","low":"2667.76","close":"2673.32","volume":"208854.17","vol_ccy":"20885.417","vol_ccy_quote":"55789173.92726","confirm":1},{"ts":1790557500000,"open":"2673.31","high":"2678.32","low":"2665.8","close":"2672.81","volume":"230221.44","vol_ccy":"23022.144","vol_ccy_quote":"61510356.01416","confirm":1},{"ts":1790557800000,"open":"2672.81","high":"2673.62","low":"2666.16","close":"2666.25","volume":"95668.78","vol_ccy":"9566.878","vol_ccy_quote":"25532849.2961","confirm":1},{"ts":1790558100000,"open":"2666.25","high":"2670","low":"2665.07","close":"2669.13","volume":"170149.3","vol_ccy":"17014.93","vol_ccy_quote":"45381348.57783","confirm":1},{"ts":1790558400000,"open":"2669.13","high":"2675.45","low":"2668.91","close":"2670.58","volume":"103854.43","vol_ccy":"10385.443","vol_ccy_quote":"27754382.04055","confirm":1},{"ts":1790558700000,"open":"2670.57","high":"2675.58","low":"2669.36","close":"2672.99","volume":"42910.08","vol_ccy":"4291.008","vol_ccy_quote":"11472014.94186","confirm":1},{"ts":1790559000000,"open":"2672.98","high":"2675.99","low":"2670.82","close":"2671.89","volume":"40611.14","vol_ccy":"4061.114","vol_ccy_quote":"10857046.17416","confirm":1},{"ts":1790559300000,"open":"2671.9","high":"2672.68","low":"2666.19","close":"2668.85","volume":"66189.09","vol_ccy":"6618.909","vol_ccy_quote":"17665458.96618","confirm":1},{"ts":1790559600000,"open":"2668.85","high":"2670.06","low":"2663.02","close":"2663.7","volume":"117219.04","vol_ccy":"11721.904","vol_ccy_quote":"31244469.33584","confirm":1},{"ts":1790559900000,"open":"2663.71","high":"2668","low":"2650.65","close":"2652.03","volume":"461323.01","vol_ccy":"46132.301","vol_ccy_quote":"122579234.42137","confirm":1},{"ts":1790560200000,"open":"2652.03","high":"2661.35","low":"2645.5","close":"2657.5","volume":"310709.75","vol_ccy":"31070.975","vol_ccy_quote":"82449310.08299","confirm":1},{"ts":1790560500000,"open":"2657.5","high":"2661.97","low":"2654.86","close":"2655.6","volume":"89285","vol_ccy":"8928.5","vol_ccy_quote":"23732694.67891","confirm":1},{"ts":1790560800000,"open":"2655.61","high":"2655.8","low":"2649.1","close":"2654.98","volume":"207328.31","vol_ccy":"20732.831","vol_ccy_quote":"55002258.17317","confirm":1},{"ts":1790561100000,"open":"2654.99","high":"2656.53","low":"2649.1","close":"2654.01","volume":"96066.17","vol_ccy":"9606.617","vol_ccy_quote":"25489685.53498","confirm":1},{"ts":1790561400000,"open":"2654.01","high":"2661.4","low":"2654","close":"2660.1","volume":"105216.08","vol_ccy":"10521.608","vol_ccy_quote":"27973407.97441","confirm":1},{"ts":1790561700000,"open":"2660.09","high":"2660.73","low":"2654","close":"2655.9","volume":"61421.71","vol_ccy":"6142.171","vol_ccy_quote":"16320255.3074","confirm":1},{"ts":1790562000000,"open":"2655.9","high":"2657.14","low":"2651.47","close":"2655.54","volume":"76938.82","vol_ccy":"7693.882","vol_ccy_quote":"20420700.96949","confirm":1},{"ts":1790562300000,"open":"2655.54","high":"2658.64","low":"2653.62","close":"2654.63","volume":"43197.71","vol_ccy":"4319.771","vol_ccy_quote":"11474554.83638","confirm":1},{"ts":1790562600000,"open":"2654.63","high":"2654.85","low":"2648.09","close":"2650.2","volume":"115619.33","vol_ccy":"11561.933","vol_ccy_quote":"30645011.60989","confirm":1},{"ts":1790562900000,"open":"2650.19","high":"2653.75","low":"2648.5","close":"2650.68","volume":"71829.19","vol_ccy":"7182.919","vol_ccy_quote":"19041170.36153","confirm":1},{"ts":1790563200000,"open":"2650.68","high":"2654.25","low":"2650.2","close":"2651.64","volume":"60433.84","vol_ccy":"6043.384","vol_ccy_quote":"16025402.82345","confirm":1},{"ts":1790563500000,"open":"2651.65","high":"2653.55","low":"2646","close":"2650.21","volume":"108241.87","vol_ccy":"10824.187","vol_ccy_quote":"28677362.03549","confirm":1},{"ts":1790563800000,"open":"2650.22","high":"2652.38","low":"2649.48","close":"2650.96","volume":"45288.99","vol_ccy":"4528.899","vol_ccy_quote":"12006709.58353","confirm":1},{"ts":1790564100000,"open":"2650.95","high":"2652.28","low":"2650.06","close":"2651.9","volume":"26651.25","vol_ccy":"2665.125","vol_ccy_quote":"7065722.36222","confirm":1},{"ts":1790564400000,"open":"2651.9","high":"2655.72","low":"2651.9","close":"2654.8","volume":"68061.28","vol_ccy":"6806.128","vol_ccy_quote":"18064975.43967","confirm":1},{"ts":1790564700000,"open":"2654.81","high":"2656.43","low":"2653","close":"2655.81","volume":"62945.38","vol_ccy":"6294.538","vol_ccy_quote":"16713352.15909","confirm":1},{"ts":1790565000000,"open":"2655.8","high":"2656.53","low":"2652","close":"2654.11","volume":"60449.44","vol_ccy":"6044.944","vol_ccy_quote":"16048571.69039","confirm":1},{"ts":1790565300000,"open":"2654.11","high":"2656.8","low":"2652.16","close":"2654.46","volume":"37306.53","vol_ccy":"3730.653","vol_ccy_quote":"9905477.2301","confirm":1},{"ts":1790565600000,"open":"2654.45","high":"2656.21","low":"2650.42","close":"2650.97","volume":"45830.22","vol_ccy":"4583.022","vol_ccy_quote":"12154924.09957","confirm":1},{"ts":1790565900000,"open":"2650.96","high":"2650.96","low":"2641","close":"2645.11","volume":"265925.49","vol_ccy":"26592.549","vol_ccy_quote":"70348094.52403","confirm":1},{"ts":1790566200000,"open":"2645.11","high":"2646.89","low":"2642.07","close":"2644.58","volume":"125382.01","vol_ccy":"12538.201","vol_ccy_quote":"33155311.61367","confirm":1},{"ts":1790566500000,"open":"2644.59","high":"2653.07","low":"2643.29","close":"2652.3","volume":"104125.27","vol_ccy":"10412.527","vol_ccy_quote":"27590810.88921","confirm":1},{"ts":1790566800000,"open":"2652.29","high":"2653.62","low":"2649.25","close":"2652.2","volume":"41398.02","vol_ccy":"4139.802","vol_ccy_quote":"10978650.02848","confirm":1},{"ts":1790567100000,"open":"2652.2","high":"2654.5","low":"2650.72","close":"2652.42","volume":"49698","vol_ccy":"4969.8","vol_ccy_quote":"13179971.01506","confirm":1},{"ts":1790567400000,"open":"2652.41","high":"2654","low":"2651","close":"2652.51","volume":"35296.84","vol_ccy":"3529.684","vol_ccy_quote":"9361713.32259","confirm":1},{"ts":1790567700000,"open":"2652.51","high":"2652.51","low":"2650.01","close":"2650.9","volume":"18316.71","vol_ccy":"1831.671","vol_ccy_quote":"4856073.59938","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2651.79","low":"2645.6","close":"2646","volume":"92995.74","vol_ccy":"9299.574","vol_ccy_quote":"24622222.2412","confirm":1},{"ts":1790568300000,"open":"2646.01","high":"2653","low":"2645.64","close":"2650.25","volume":"39041.6","vol_ccy":"3904.16","vol_ccy_quote":"10346000.75134","confirm":1},{"ts":1790568600000,"open":"2650.25","high":"2654.36","low":"2650.13","close":"2653.43","volume":"38973.5","vol_ccy":"3897.35","vol_ccy_quote":"10338073.03008","confirm":1},{"ts":1790568900000,"open":"2653.43","high":"2658","low":"2651.3","close":"2657.36","volume":"67607.79","vol_ccy":"6760.779","vol_ccy_quote":"17955130.30807","confirm":1},{"ts":1790569200000,"open":"2657.37","high":"2658.8","low":"2655.6","close":"2657.34","volume":"91160.45","vol_ccy":"9116.045","vol_ccy_quote":"24224689.73862","confirm":1},{"ts":1790569500000,"open":"2657.34","high":"2658.24","low":"2656.68","close":"2656.79","volume":"30441","vol_ccy":"3044.1","vol_ccy_quote":"8089338.67183","confirm":1},{"ts":1790569800000,"open":"2656.78","high":"2657.22","low":"2655.84","close":"2656.99","volume":"25973.17","vol_ccy":"2597.317","vol_ccy_quote":"6899688.41245","confirm":1},{"ts":1790570100000,"open":"2656.99","high":"2657.4","low":"2654.91","close":"2655.91","volume":"17456.62","vol_ccy":"1745.662","vol_ccy_quote":"4636566.77821","confirm":1},{"ts":1790570400000,"open":"2655.91","high":"2659.6","low":"2655.41","close":"2657.59","volume":"72228.73","vol_ccy":"7222.873","vol_ccy_quote":"19197189.94114","confirm":1},{"ts":1790570700000,"open":"2657.6","high":"2657.86","low":"2654.41","close":"2654.87","volume":"38321.98","vol_ccy":"3832.198","vol_ccy_quote":"10178191.59913","confirm":1},{"ts":1790571000000,"open":"2654.87","high":"2658.48","low":"2654.87","close":"2657.4","volume":"18591.1","vol_ccy":"1859.11","vol_ccy_quote":"4940781.7166","confirm":1},{"ts":1790571300000,"open":"2657.41","high":"2658.42","low":"2656.64","close":"2657.22","volume":"22129.42","vol_ccy":"2212.942","vol_ccy_quote":"5881152.69321","confirm":1},{"ts":1790571600000,"open":"2657.22","high":"2659.58","low":"2653.54","close":"2653.75","volume":"56635.54","vol_ccy":"5663.554","vol_ccy_quote":"15043039.21093","confirm":1},{"ts":1790571900000,"open":"2653.75","high":"2656.25","low":"2652.41","close":"2652.46","volume":"40139.44","vol_ccy":"4013.944","vol_ccy_quote":"10652215.12446","confirm":1},{"ts":1790572200000,"open":"2652.46","high":"2652.47","low":"2646.34","close":"2650.06","volume":"110172.1","vol_ccy":"11017.21","vol_ccy_quote":"29191568.05811","confirm":1},{"ts":1790572500000,"open":"2650.06","high":"2651.71","low":"2647.2","close":"2649.27","volume":"78170.62","vol_ccy":"7817.062","vol_ccy_quote":"20708250.39184","confirm":1},{"ts":1790572800000,"open":"2649.27","high":"2650.41","low":"2644.2","close":"2644.78","volume":"93834.28","vol_ccy":"9383.428","vol_ccy_quote":"24835275.54607","confirm":1},{"ts":1790573100000,"open":"2644.79","high":"2648.56","low":"2644.01","close":"2646.61","volume":"62532.6","vol_ccy":"6253.26","vol_ccy_quote":"16546418.07468","confirm":1},{"ts":1790573400000,"open":"2646.62","high":"2646.62","low":"2636.15","close":"2639.3","volume":"279367.2","vol_ccy":"27936.72","vol_ccy_quote":"73763745.40715","confirm":1},{"ts":1790573700000,"open":"2639.3","high":"2641.53","low":"2633.8","close":"2635.67","volume":"205374.15","vol_ccy":"20537.415","vol_ccy_quote":"54165719.68858","confirm":1},{"ts":1790574000000,"open":"2635.67","high":"2649.99","low":"2635.24","close":"2649.9","volume":"170520.43","vol_ccy":"17052.043","vol_ccy_quote":"45078618.68374","confirm":1},{"ts":1790574300000,"open":"2649.89","high":"2653.15","low":"2647.54","close":"2649.51","volume":"133314.89","vol_ccy":"13331.489","vol_ccy_quote":"35337258.16215","confirm":1},{"ts":1790574600000,"open":"2649.5","high":"2649.51","low":"2646.41","close":"2648.43","volume":"58460.99","vol_ccy":"5846.099","vol_ccy_quote":"15478895.65113","confirm":1},{"ts":1790574900000,"open":"2648.42","high":"2651.2","low":"2647.45","close":"2650.28","volume":"33018.98","vol_ccy":"3301.898","vol_ccy_quote":"8750471.61934","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2650.56","low":"2647.62","close":"2648.54","volume":"65047.78","vol_ccy":"6504.778","vol_ccy_quote":"17232652.63345","confirm":1},{"ts":1790575500000,"open":"2648.53","high":"2654.8","low":"2648.53","close":"2654.34","volume":"79133.91","vol_ccy":"7913.391","vol_ccy_quote":"20992506.65276","confirm":1},{"ts":1790575800000,"open":"2654.35","high":"2655.64","low":"2652.36","close":"2652.44","volume":"68992.77","vol_ccy":"6899.277","vol_ccy_quote":"18315459.15552","confirm":1},{"ts":1790576100000,"open":"2652.44","high":"2653.35","low":"2648.46","close":"2648.62","volume":"52563.41","vol_ccy":"5256.341","vol_ccy_quote":"13933354.38822","confirm":1},{"ts":1790576400000,"open":"2648.61","high":"2649.94","low":"2645.56","close":"2646.29","volume":"73594.88","vol_ccy":"7359.488","vol_ccy_quote":"19483312.96996","confirm":1},{"ts":1790576700000,"open":"2646.29","high":"2647.82","low":"2645.5","close":"2645.5","volume":"29631.76","vol_ccy":"2963.176","vol_ccy_quote":"7841365.48401","confirm":1},{"ts":1790577000000,"open":"2645.5","high":"2649.87","low":"2644.94","close":"2649.01","volume":"43412.46","vol_ccy":"4341.246","vol_ccy_quote":"11494084.89362","confirm":1},{"ts":1790577300000,"open":"2649.02","high":"2650","low":"2646.57","close":"2647.19","volume":"46285.41","vol_ccy":"4628.541","vol_ccy_quote":"12257731.45081","confirm":1},{"ts":1790577600000,"open":"2647.19","high":"2651.77","low":"2647.19","close":"2649.42","volume":"82884.79","vol_ccy":"8288.479","vol_ccy_quote":"21965185.61067","confirm":1},{"ts":1790577900000,"open":"2649.42","high":"2651","low":"2648.17","close":"2648.88","volume":"18322.09","vol_ccy":"1832.209","vol_ccy_quote":"4854184.10616","confirm":1},{"ts":1790578200000,"open":"2648.87","high":"2649.73","low":"2647.15","close":"2647.61","volume":"23798.79","vol_ccy":"2379.879","vol_ccy_quote":"6302425.38811","confirm":1},{"ts":1790578500000,"open":"2647.62","high":"2648.42","low":"2646.89","close":"2648.42","volume":"12169.86","vol_ccy":"1216.986","vol_ccy_quote":"3221764.40685","confirm":1},{"ts":1790578800000,"open":"2648.42","high":"2654.81","low":"2648.22","close":"2653.54","volume":"95207.41","vol_ccy":"9520.741","vol_ccy_quote":"25258943.71201","confirm":1},{"ts":1790579100000,"open":"2653.53","high":"2653.53","low":"2648.01","close":"2648.13","volume":"70025.16","vol_ccy":"7002.516","vol_ccy_quote":"18553797.03811","confirm":1},{"ts":1790579400000,"open":"2648.12","high":"2649.24","low":"2645","close":"2646.54","volume":"40592.98","vol_ccy":"4059.298","vol_ccy_quote":"10743919.42961","confirm":1},{"ts":1790579700000,"open":"2646.55","high":"2649.92","low":"2646.21","close":"2649.26","volume":"28058.46","vol_ccy":"2805.846","vol_ccy_quote":"7429709.67077","confirm":1},{"ts":1790580000000,"open":"2649.27","high":"2649.72","low":"2642.96","close":"2643.01","volume":"77860.67","vol_ccy":"7786.067","vol_ccy_quote":"20593642.66443","confirm":1},{"ts":1790580300000,"open":"2643","high":"2646.27","low":"2642.42","close":"2642.61","volume":"71403.57","vol_ccy":"7140.357","vol_ccy_quote":"18874915.5571","confirm":1},{"ts":1790580600000,"open":"2642.62","high":"2644.98","low":"2641","close":"2644.21","volume":"72904.1","vol_ccy":"7290.41","vol_ccy_quote":"19268818.11274","confirm":1},{"ts":1790580900000,"open":"2644.21","high":"2646.11","low":"2642.14","close":"2642.51","volume":"51119.49","vol_ccy":"5111.949","vol_ccy_quote":"13517285.19589","confirm":1},{"ts":1790581200000,"open":"2642.51","high":"2645.77","low":"2642.01","close":"2642.63","volume":"34367.81","vol_ccy":"3436.781","vol_ccy_quote":"9084156.78561","confirm":1},{"ts":1790581500000,"open":"2642.63","high":"2645.87","low":"2642.59","close":"2644.48","volume":"34388.26","vol_ccy":"3438.826","vol_ccy_quote":"9092042.61855","confirm":1},{"ts":1790581800000,"open":"2644.48","high":"2645.2","low":"2643","close":"2644.9","volume":"26083.86","vol_ccy":"2608.386","vol_ccy_quote":"6897404.08808","confirm":1},{"ts":1790582100000,"open":"2644.9","high":"2647.85","low":"2642.47","close":"2642.72","volume":"52421.65","vol_ccy":"5242.165","vol_ccy_quote":"13866856.57481","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2649.63","low":"2640.91","close":"2647.89","volume":"79824.44","vol_ccy":"7982.444","vol_ccy_quote":"21119150.04812","confirm":1},{"ts":1790582700000,"open":"2647.88","high":"2647.89","low":"2643","close":"2645.76","volume":"35000.33","vol_ccy":"3500.033","vol_ccy_quote":"9258629.75918","confirm":1},{"ts":1790583000000,"open":"2645.76","high":"2649.59","low":"2644.07","close":"2649.1","volume":"50551.74","vol_ccy":"5055.174","vol_ccy_quote":"13380850.70591","confirm":1},{"ts":1790583300000,"open":"2649.11","high":"2650.86","low":"2647.5","close":"2648.27","volume":"45465.59","vol_ccy":"4546.559","vol_ccy_quote":"12044529.85829","confirm":1},{"ts":1790583600000,"open":"2648.26","high":"2648.36","low":"2641.84","close":"2642.2","volume":"46278.73","vol_ccy":"4627.873","vol_ccy_quote":"12241088.9178","confirm":1},{"ts":1790583900000,"open":"2642.2","high":"2647","low":"2642.19","close":"2645","volume":"36169.47","vol_ccy":"3616.947","vol_ccy_quote":"9564740.3516","confirm":1},{"ts":1790584200000,"open":"2645","high":"2648.57","low":"2645","close":"2647.73","volume":"23906.47","vol_ccy":"2390.647","vol_ccy_quote":"6328842.00289","confirm":1},{"ts":1790584500000,"open":"2647.72","high":"2648.2","low":"2638.38","close":"2642.66","volume":"115456.51","vol_ccy":"11545.651","vol_ccy_quote":"30494017.65553","confirm":1},{"ts":1790584800000,"open":"2642.66","high":"2643.93","low":"2640.06","close":"2642.55","volume":"40571.48","vol_ccy":"4057.148","vol_ccy_quote":"10718103.44732","confirm":1},{"ts":1790585100000,"open":"2642.55","high":"2645.55","low":"2642.09","close":"2645.45","volume":"34663.28","vol_ccy":"3466.328","vol_ccy_quote":"9166702.61794","confirm":1},{"ts":1790585400000,"open":"2645.44","high":"2651.17","low":"2645.44","close":"2649","volume":"85359.44","vol_ccy":"8535.944","vol_ccy_quote":"22609565.70149","confirm":1},{"ts":1790585700000,"open":"2649","high":"2651","low":"2648.71","close":"2649.5","volume":"67519.22","vol_ccy":"6751.922","vol_ccy_quote":"17890825.47974","confirm":1},{"ts":1790586000000,"open":"2649.5","high":"2651.57","low":"2640.34","close":"2643.26","volume":"125322.87","vol_ccy":"12532.287","vol_ccy_quote":"33159607.85409","confirm":1},{"ts":1790586300000,"open":"2643.25","high":"2643.56","low":"2635.15","close":"2636.01","volume":"164387.55","vol_ccy":"16438.755","vol_ccy_quote":"43378785.95468","confirm":1},{"ts":1790586600000,"open":"2636.01","high":"2647","low":"2636","close":"2647","volume":"110309.85","vol_ccy":"11030.985","vol_ccy_quote":"29142910.737","confirm":1},{"ts":1790586900000,"open":"2646.99","high":"2652.98","low":"2646.93","close":"2650.81","volume":"193916.25","vol_ccy":"19391.625","vol_ccy_quote":"51388857.50013","confirm":1},{"ts":1790587200000,"open":"2650.8","high":"2652.97","low":"2647.79","close":"2648","volume":"75432.58","vol_ccy":"7543.258","vol_ccy_quote":"19998666.64734","confirm":1},{"ts":1790587500000,"open":"2648","high":"2648.45","low":"2643.01","close":"2646.79","volume":"61515.86","vol_ccy":"6151.586","vol_ccy_quote":"16273381.34048","confirm":1},{"ts":1790587800000,"open":"2646.79","high":"2647.18","low":"2641.01","close":"2641.29","volume":"52068.89","vol_ccy":"5206.889","vol_ccy_quote":"13769689.5698","confirm":1},{"ts":1790588100000,"open":"2641.29","high":"2641.88","low":"2638","close":"2638.15","volume":"93128.97","vol_ccy":"9312.897","vol_ccy_quote":"24582033.47387","confirm":1},{"ts":1790588400000,"open":"2638.15","high":"2640.24","low":"2637.5","close":"2637.51","volume":"83342.57","vol_ccy":"8334.257","vol_ccy_quote":"21992776.35812","confirm":1},{"ts":1790588700000,"open":"2637.5","high":"2641.23","low":"2637.5","close":"2641.23","volume":"48365.81","vol_ccy":"4836.581","vol_ccy_quote":"12763533.5235","confirm":1},{"ts":1790589000000,"open":"2641.23","high":"2643.33","low":"2638.01","close":"2638.01","volume":"38202.25","vol_ccy":"3820.225","vol_ccy_quote":"10089423.7906","confirm":1},{"ts":1790589300000,"open":"2638.01","high":"2640","low":"2637.78","close":"2639.99","volume":"26377.99","vol_ccy":"2637.799","vol_ccy_quote":"6960327.09586","confirm":1},{"ts":1790589600000,"open":"2640","high":"2650","low":"2640","close":"2648.17","volume":"101350.63","vol_ccy":"10135.063","vol_ccy_quote":"26827965.53327","confirm":1},{"ts":1790589900000,"open":"2648.18","high":"2648.75","low":"2644.94","close":"2646.82","volume":"49589.88","vol_ccy":"4958.988","vol_ccy_quote":"13125596.27214","confirm":1},{"ts":1790590200000,"open":"2646.81","high":"2647.06","low":"2643.68","close":"2646.76","volume":"31679.55","vol_ccy":"3167.955","vol_ccy_quote":"8379533.16256","confirm":1},{"ts":1790590500000,"open":"2646.76","high":"2649.18","low":"2645.7","close":"2645.97","volume":"54270.36","vol_ccy":"5427.036","vol_ccy_quote":"14369406.74495","confirm":1},{"ts":1790590800000,"open":"2645.97","high":"2649.4","low":"2645.3","close":"2649.39","volume":"20704.96","vol_ccy":"2070.496","vol_ccy_quote":"5481364.12259","confirm":1},{"ts":1790591100000,"open":"2649.39","high":"2649.99","low":"2646.75","close":"2648.32","volume":"38088.33","vol_ccy":"3808.833","vol_ccy_quote":"10087849.28501","confirm":1},{"ts":1790591400000,"open":"2648.33","high":"2651.28","low":"2646.64","close":"2650.93","volume":"39808.53","vol_ccy":"3980.853","vol_ccy_quote":"10547274.48985","confirm":1},{"ts":1790591700000,"open":"2650.94","high":"2653.21","low":"2650.71","close":"2653.17","volume":"90486.1","vol_ccy":"9048.61","vol_ccy_quote":"23997985.09716","confirm":1},{"ts":1790592000000,"open":"2653.17","high":"2655.71","low":"2653.02","close":"2655.63","volume":"92139.11","vol_ccy":"9213.911","vol_ccy_quote":"24456903.14886","confirm":1},{"ts":1790592300000,"open":"2655.62","high":"2656.35","low":"2652.65","close":"2653.42","volume":"94378.74","vol_ccy":"9437.874","vol_ccy_quote":"25054160.63236","confirm":1},{"ts":1790592600000,"open":"2653.42","high":"2658.2","low":"2652.99","close":"2655.14","volume":"85907.69","vol_ccy":"8590.769","vol_ccy_quote":"22819535.71708","confirm":1},{"ts":1790592900000,"open":"2655.15","high":"2656.41","low":"2654.14","close":"2655.03","volume":"41848.17","vol_ccy":"4184.817","vol_ccy_quote":"11112006.03137","confirm":1},{"ts":1790593200000,"open":"2655.03","high":"2661.42","low":"2655.03","close":"2659.27","volume":"161252.21","vol_ccy":"16125.221","vol_ccy_quote":"42874758.85762","confirm":1},{"ts":1790593500000,"open":"2659.27","high":"2661.67","low":"2657.4","close":"2660.87","volume":"95222.91","vol_ccy":"9522.291","vol_ccy_quote":"25335130.31517","confirm":1},{"ts":1790593800000,"open":"2660.87","high":"2661.35","low":"2659","close":"2660.64","volume":"63043.86","vol_ccy":"6304.386","vol_ccy_quote":"16771329.9273","confirm":1},{"ts":1790594100000,"open":"2660.64","high":"2666.17","low":"2660","close":"2663.05","volume":"183470.62","vol_ccy":"18347.062","vol_ccy_quote":"48865626.2051","confirm":1},{"ts":1790594400000,"open":"2663.05","high":"2665.4","low":"2660.14","close":"2663.95","volume":"65914.14","vol_ccy":"6591.414","vol_ccy_quote":"17550481.68039","confirm":1},{"ts":1790594700000,"open":"2663.95","high":"2663.96","low":"2662.02","close":"2663.2","volume":"22471.35","vol_ccy":"2247.135","vol_ccy_quote":"5983732.8029","confirm":1},{"ts":1790595000000,"open":"2663.2","high":"2664.89","low":"2661.47","close":"2664.5","volume":"34482.12","vol_ccy":"3448.212","vol_ccy_quote":"9182958.8189","confirm":1},{"ts":1790595300000,"open":"2664.49","high":"2666.5","low":"2663.5","close":"2666.49","volume":"52482.06","vol_ccy":"5248.206","vol_ccy_quote":"13989620.44352","confirm":1},{"ts":1790595600000,"open":"2666.5","high":"2668.56","low":"2664.39","close":"2665.52","volume":"125516.13","vol_ccy":"12551.613","vol_ccy_quote":"33469129.06038","confirm":1},{"ts":1790595900000,"open":"2665.53","high":"2665.53","low":"2662.5","close":"2662.5","volume":"35823.65","vol_ccy":"3582.365","vol_ccy_quote":"9542068.06399","confirm":1},{"ts":1790596200000,"open":"2662.5","high":"2663.38","low":"2661.39","close":"2661.83","volume":"51299.6","vol_ccy":"5129.96","vol_ccy_quote":"13657710.76926","confirm":1},{"ts":1790596500000,"open":"2661.84","high":"2668.32","low":"2661.83","close":"2667.78","volume":"64284.93","vol_ccy":"6428.493","vol_ccy_quote":"17138183.89339","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2674","low":"2663.34","close":"2672.68","volume":"206225.5","vol_ccy":"20622.55","vol_ccy_quote":"55046946.85418","confirm":1},{"ts":1790597100000,"open":"2672.68","high":"2691.5","low":"2672.17","close":"2689.88","volume":"815781.99","vol_ccy":"81578.199","vol_ccy_quote":"218904024.24805","confirm":1},{"ts":1790597400000,"open":"2689.87","high":"2691.65","low":"2680","close":"2683.82","volume":"238828.25","vol_ccy":"23882.825","vol_ccy_quote":"64110007.96745","confirm":1},{"ts":1790597700000,"open":"2683.82","high":"2686.6","low":"2680.4","close":"2684.99","volume":"105919.03","vol_ccy":"10591.903","vol_ccy_quote":"28421799.36644","confirm":1},{"ts":1790598000000,"open":"2684.99","high":"2686.57","low":"2680.73","close":"2682.2","volume":"88937.16","vol_ccy":"8893.716","vol_ccy_quote":"23866170.33114","confirm":1},{"ts":1790598300000,"open":"2682.2","high":"2683.24","low":"2677.89","close":"2678.87","volume":"93758.06","vol_ccy":"9375.806","vol_ccy_quote":"25124576.81691","confirm":1},{"ts":1790598600000,"open":"2678.88","high":"2681.88","low":"2676.12","close":"2681.88","volume":"82096.28","vol_ccy":"8209.628","vol_ccy_quote":"21983743.60916","confirm":1},{"ts":1790598900000,"open":"2681.88","high":"2682.3","low":"2676.03","close":"2677.03","volume":"60004.1","vol_ccy":"6000.41","vol_ccy_quote":"16079191.05979","confirm":1},{"ts":1790599200000,"open":"2677.04","high":"2677.99","low":"2673.25","close":"2677.99","volume":"95821.34","vol_ccy":"9582.134","vol_ccy_quote":"25629280.184","confirm":1},{"ts":1790599500000,"open":"2678","high":"2684.2","low":"2677.99","close":"2682.94","volume":"98091.04","vol_ccy":"9809.104","vol_ccy_quote":"26312321.79651","confirm":1},{"ts":1790599800000,"open":"2682.94","high":"2689.58","low":"2682","close":"2689.57","volume":"144115.97","vol_ccy":"14411.597","vol_ccy_quote":"38708113.97678","confirm":1},{"ts":1790600100000,"open":"2689.57","high":"2692.51","low":"2686.38","close":"2689.71","volume":"175455.98","vol_ccy":"17545.598","vol_ccy_quote":"47193746.05803","confirm":1},{"ts":1790600400000,"open":"2689.71","high":"2689.72","low":"2682.16","close":"2682.76","volume":"95483.61","vol_ccy":"9548.361","vol_ccy_quote":"25629046.82346","confirm":1},{"ts":1790600700000,"open":"2682.76","high":"2685.27","low":"2681.66","close":"2682.22","volume":"50333.64","vol_ccy":"5033.364","vol_ccy_quote":"13504954.52399","confirm":1},{"ts":1790601000000,"open":"2682.22","high":"2684.17","low":"2679.02","close":"2684.03","volume":"77885.64","vol_ccy":"7788.564","vol_ccy_quote":"20885780.86568","confirm":1},{"ts":1790601300000,"open":"2684.02","high":"2685.98","low":"2680","close":"2681.91","volume":"54084.54","vol_ccy":"5408.454","vol_ccy_quote":"14513383.15545","confirm":1},{"ts":1790601600000,"open":"2681.92","high":"2683.84","low":"2681.15","close":"2683.59","volume":"35109.85","vol_ccy":"3510.985","vol_ccy_quote":"9418497.69933","confirm":1},{"ts":1790601900000,"open":"2683.58","high":"2688.84","low":"2682.96","close":"2688.73","volume":"83935.5","vol_ccy":"8393.55","vol_ccy_quote":"22555309.40894","confirm":1},{"ts":1790602200000,"open":"2688.73","high":"2692.94","low":"2681.2","close":"2686.24","volume":"191978","vol_ccy":"19197.8","vol_ccy_quote":"51578765.40393","confirm":1},{"ts":1790602500000,"open":"2686.23","high":"2696.43","low":"2680.06","close":"2693.46","volume":"295374.8","vol_ccy":"29537.48","vol_ccy_quote":"79486959.88522","confirm":1},{"ts":1790602800000,"open":"2693.46","high":"2697","low":"2691.48","close":"2695.99","volume":"185837.12","vol_ccy":"18583.712","vol_ccy_quote":"50082791.85668","confirm":1},{"ts":1790603100000,"open":"2695.98","high":"2697.77","low":"2690.5","close":"2690.53","volume":"159722.87","vol_ccy":"15972.287","vol_ccy_quote":"43052797.50863","confirm":1},{"ts":1790603400000,"open":"2690.54","high":"2694.46","low":"2685","close":"2694.17","volume":"151103.83","vol_ccy":"15110.383","vol_ccy_quote":"40624193.18555","confirm":1},{"ts":1790603700000,"open":"2694.18","high":"2696.77","low":"2689.13","close":"2689.41","volume":"75362.1","vol_ccy":"7536.21","vol_ccy_quote":"20291949.61218","confirm":1},{"ts":1790604000000,"open":"2689.41","high":"2689.55","low":"2679.32","close":"2679.99","volume":"266130.3","vol_ccy":"26613.03","vol_ccy_quote":"71403627.70206","confirm":1},{"ts":1790604300000,"open":"2680","high":"2687.35","low":"2677","close":"2683.61","volume":"125757.19","vol_ccy":"12575.719","vol_ccy_quote":"33728827.27274","confirm":1},{"ts":1790604600000,"open":"2683.61","high":"2685.08","low":"2678.49","close":"2680","volume":"62121.69","vol_ccy":"6212.169","vol_ccy_quote":"16661681.00772","confirm":1},{"ts":1790604900000,"open":"2680","high":"2682.29","low":"2675","close":"2679.32","volume":"199365.61","vol_ccy":"19936.561","vol_ccy_quote":"53388102.14389","confirm":1},{"ts":1790605200000,"open":"2679.31","high":"2686.76","low":"2677.05","close":"2686.51","volume":"106332.13","vol_ccy":"10633.213","vol_ccy_quote":"28538388.5538","confirm":1},{"ts":1790605500000,"open":"2686.5","high":"2686.75","low":"2664.42","close":"2670.56","volume":"307536.13","vol_ccy":"30753.613","vol_ccy_quote":"82167474.58847","confirm":1},{"ts":1790605800000,"open":"2670.55","high":"2675.36","low":"2665.9","close":"2674.38","volume":"234724.01","vol_ccy":"23472.401","vol_ccy_quote":"62689348.4325","confirm":1},{"ts":1790606100000,"open":"2674.38","high":"2682.49","low":"2672.85","close":"2679.95","volume":"164633.65","vol_ccy":"16463.365","vol_ccy_quote":"44093129.64388","confirm":1},{"ts":1790606400000,"open":"2679.95","high":"2680.86","low":"2658.31","close":"2662.31","volume":"365677.06","vol_ccy":"36567.706","vol_ccy_quote":"97453620.48992","confirm":1},{"ts":1790606700000,"open":"2662.32","high":"2665.78","low":"2655.79","close":"2664.66","volume":"261598.81","vol_ccy":"26159.881","vol_ccy_quote":"69627049.07223","confirm":1},{"ts":1790607000000,"open":"2664.67","high":"2669.36","low":"2650.01","close":"2661.78","volume":"374896.53","vol_ccy":"37489.653","vol_ccy_quote":"99659162.30151","confirm":1},{"ts":1790607300000,"open":"2661.78","high":"2666.81","low":"2658.16","close":"2665.99","volume":"176321.5","vol_ccy":"17632.15","vol_ccy_quote":"46956281.62273","confirm":1},{"ts":1790607600000,"open":"2666","high":"2669.99","low":"2664.91","close":"2666.48","volume":"124517.14","vol_ccy":"12451.714","vol_ccy_quote":"33220156.35166","confirm":1},{"ts":1790607900000,"open":"2666.49","high":"2676.33","low":"2664.51","close":"2676.33","volume":"141444.58","vol_ccy":"14144.458","vol_ccy_quote":"37769142.89671","confirm":1},{"ts":1790608200000,"open":"2676.32","high":"2677.5","low":"2660.32","close":"2662.4","volume":"218945.69","vol_ccy":"21894.569","vol_ccy_quote":"58401716.97557","confirm":1},{"ts":1790608500000,"open":"2662.41","high":"2663.88","low":"2656","close":"2658.47","volume":"160461.73","vol_ccy":"16046.173","vol_ccy_quote":"42672350.59588","confirm":1},{"ts":1790608800000,"open":"2658.46","high":"2665","low":"2652.8","close":"2662.91","volume":"180592.81","vol_ccy":"18059.281","vol_ccy_quote":"48000932.08555","confirm":1},{"ts":1790609100000,"open":"2662.91","high":"2669","low":"2660.7","close":"2666.98","volume":"132699.18","vol_ccy":"13269.918","vol_ccy_quote":"35376478.1101","confirm":1},{"ts":1790609400000,"open":"2666.98","high":"2670","low":"2664.23","close":"2668.51","volume":"59406.68","vol_ccy":"5940.668","vol_ccy_quote":"15846442.28512","confirm":1},{"ts":1790609700000,"open":"2668.51","high":"2679.62","low":"2668","close":"2678","volume":"248763.7","vol_ccy":"24876.37","vol_ccy_quote":"66549755.66846","confirm":1},{"ts":1790610000000,"open":"2678","high":"2678.24","low":"2672.5","close":"2673.76","volume":"82147.67","vol_ccy":"8214.767","vol_ccy_quote":"21975248.67186","confirm":1},{"ts":1790610300000,"open":"2673.76","high":"2677.84","low":"2671.11","close":"2674.23","volume":"70123.37","vol_ccy":"7012.337","vol_ccy_quote":"18749896.91838","confirm":1},{"ts":1790610600000,"open":"2674.22","high":"2678.33","low":"2673.5","close":"2678.33","volume":"125489.64","vol_ccy":"12548.964","vol_ccy_quote":"33582249.69614","confirm":1},{"ts":1790610900000,"open":"2678.32","high":"2679.5","low":"2676.05","close":"2676.57","volume":"52163.53","vol_ccy":"5216.353","vol_ccy_quote":"13969627.07605","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2678.36","low":"2669.57","close":"2672.37","volume":"74910.78","vol_ccy":"7491.078","vol_ccy_quote":"20024076.90532","confirm":1},{"ts":1790611500000,"open":"2672.38","high":"2678.04","low":"2670.69","close":"2676.45","volume":"45605.41","vol_ccy":"4560.541","vol_ccy_quote":"12198244.38855","confirm":1},{"ts":1790611800000,"open":"2676.45","high":"2677.62","low":"2672.2","close":"2673","volume":"56128.33","vol_ccy":"5612.833","vol_ccy_quote":"15015904.15112","confirm":1},{"ts":1790612100000,"open":"2672.99","high":"2686.46","low":"2670.39","close":"2684.29","volume":"267181.55","vol_ccy":"26718.155","vol_ccy_quote":"71657247.19817","confirm":1},{"ts":1790612400000,"open":"2684.3","high":"2696","low":"2682.45","close":"2693.33","volume":"466062.68","vol_ccy":"46606.268","vol_ccy_quote":"125402476.55088","confirm":1},{"ts":1790612700000,"open":"2693.32","high":"2697.77","low":"2691.35","close":"2693.65","volume":"285740.49","vol_ccy":"28574.049","vol_ccy_quote":"77014909.36965","confirm":1},{"ts":1790613000000,"open":"2693.64","high":"2696.53","low":"2688.99","close":"2690.22","volume":"177100.12","vol_ccy":"17710.012","vol_ccy_quote":"47683006.24859","confirm":1},{"ts":1790613300000,"open":"2690.23","high":"2691.85","low":"2685.66","close":"2685.67","volume":"72616.13","vol_ccy":"7261.613","vol_ccy_quote":"19526211.52652","confirm":1},{"ts":1790613600000,"open":"2685.67","high":"2686.37","low":"2680.82","close":"2683.09","volume":"126283.53","vol_ccy":"12628.353","vol_ccy_quote":"33881682.22298","confirm":1},{"ts":1790613900000,"open":"2683.08","high":"2684.8","low":"2679.08","close":"2679.1","volume":"100742.44","vol_ccy":"10074.244","vol_ccy_quote":"27015659.54896","confirm":1},{"ts":1790614200000,"open":"2679.1","high":"2686.45","low":"2678.6","close":"2686.2","volume":"84544.02","vol_ccy":"8454.402","vol_ccy_quote":"22673786.46533","confirm":1},{"ts":1790614500000,"open":"2686.2","high":"2687.26","low":"2684.84","close":"2686.26","volume":"34844.2","vol_ccy":"3484.42","vol_ccy_quote":"9358805.65582","confirm":1},{"ts":1790614800000,"open":"2686.26","high":"2688.17","low":"2682.14","close":"2683.36","volume":"98450.81","vol_ccy":"9845.081","vol_ccy_quote":"26432901.26057","confirm":1},{"ts":1790615100000,"open":"2683.36","high":"2684.39","low":"2680.87","close":"2681.31","volume":"48136.95","vol_ccy":"4813.695","vol_ccy_quote":"12912762.17116","confirm":1},{"ts":1790615400000,"open":"2681.31","high":"2720","low":"2680.42","close":"2719.59","volume":"1099913.81","vol_ccy":"109991.381","vol_ccy_quote":"297696672.88704","confirm":1},{"ts":1790615700000,"open":"2719.58","high":"2719.99","low":"2707.32","close":"2707.83","volume":"408724.97","vol_ccy":"40872.497","vol_ccy_quote":"110933502.87738","confirm":1},{"ts":1790616000000,"open":"2707.83","high":"2709.98","low":"2704.92","close":"2707.01","volume":"125125.34","vol_ccy":"12512.534","vol_ccy_quote":"33871968.4812","confirm":1},{"ts":1790616300000,"open":"2707.02","high":"2707.02","low":"2697.57","close":"2698.19","volume":"150231","vol_ccy":"15023.1","vol_ccy_quote":"40576427.2981","confirm":1},{"ts":1790616600000,"open":"2698.19","high":"2703.75","low":"2697","close":"2697.05","volume":"103398.89","vol_ccy":"10339.889","vol_ccy_quote":"27923907.27408","confirm":1},{"ts":1790616900000,"open":"2697.06","high":"2699.99","low":"2694.44","close":"2697.23","volume":"81511.81","vol_ccy":"8151.181","vol_ccy_quote":"21980893.52074","confirm":1},{"ts":1790617200000,"open":"2697.24","high":"2702.88","low":"2697.05","close":"2700.32","volume":"53443.57","vol_ccy":"5344.357","vol_ccy_quote":"14430558.1364","confirm":1},{"ts":1790617500000,"open":"2700.32","high":"2701.69","low":"2695.45","close":"2695.8","volume":"40186.29","vol_ccy":"4018.629","vol_ccy_quote":"10843445.88196","confirm":1},{"ts":1790617800000,"open":"2695.8","high":"2696.62","low":"2692.69","close":"2692.71","volume":"63447.6","vol_ccy":"6344.76","vol_ccy_quote":"17096950.62243","confirm":1},{"ts":1790618100000,"open":"2692.71","high":"2696.22","low":"2691.4","close":"2694.27","volume":"47447.36","vol_ccy":"4744.736","vol_ccy_quote":"12781531.14027","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2697.38","low":"2691.14","close":"2696.76","volume":"70121.53","vol_ccy":"7012.153","vol_ccy_quote":"18893422.57729","confirm":1},{"ts":1790618700000,"open":"2696.76","high":"2697.23","low":"2693.08","close":"2694.21","volume":"22236.33","vol_ccy":"2223.633","vol_ccy_quote":"5992837.07125","confirm":1},{"ts":1790619000000,"open":"2694.2","high":"2697.69","low":"2694.03","close":"2697.37","volume":"21775.39","vol_ccy":"2177.539","vol_ccy_quote":"5870971.12143","confirm":1},{"ts":1790619300000,"open":"2697.37","high":"2698.58","low":"2693.61","close":"2694.48","volume":"33322.57","vol_ccy":"3332.257","vol_ccy_quote":"8984344.12483","confirm":1},{"ts":1790619600000,"open":"2694.48","high":"2697","low":"2693.38","close":"2695.46","volume":"33627.95","vol_ccy":"3362.795","vol_ccy_quote":"9061689.91542","confirm":1},{"ts":1790619900000,"open":"2695.45","high":"2697.21","low":"2694.23","close":"2694.5","volume":"20721.1","vol_ccy":"2072.11","vol_ccy_quote":"5585545.33003","confirm":1},{"ts":1790620200000,"open":"2694.5","high":"2695.43","low":"2687.26","close":"2690.57","volume":"144959.36","vol_ccy":"14495.936","vol_ccy_quote":"38986154.93315","confirm":1},{"ts":1790620500000,"open":"2690.56","high":"2691","low":"2686.58","close":"2687.48","volume":"38185.34","vol_ccy":"3818.534","vol_ccy_quote":"10269338.2725","confirm":1},{"ts":1790620800000,"open":"2687.48","high":"2689.35","low":"2686.27","close":"2689.2","volume":"30266.49","vol_ccy":"3026.649","vol_ccy_quote":"8134253.72339","confirm":1},{"ts":1790621100000,"open":"2689.2","high":"2693.88","low":"2687.26","close":"2691.42","volume":"35179.39","vol_ccy":"3517.939","vol_ccy_quote":"9463930.40863","confirm":1},{"ts":1790621400000,"open":"2691.42","high":"2697.91","low":"2690.94","close":"2696.88","volume":"45922.76","vol_ccy":"4592.276","vol_ccy_quote":"12377094.33253","confirm":1},{"ts":1790621700000,"open":"2696.88","high":"2698.59","low":"2695.51","close":"2698.37","volume":"31300.59","vol_ccy":"3130.059","vol_ccy_quote":"8443750.0717","confirm":1},{"ts":1790622000000,"open":"2698.37","high":"2698.98","low":"2689.4","close":"2689.61","volume":"82932.69","vol_ccy":"8293.269","vol_ccy_quote":"22330736.49152","confirm":1},{"ts":1790622300000,"open":"2689.61","high":"2689.97","low":"2683","close":"2684.06","volume":"78427.42","vol_ccy":"7842.742","vol_ccy_quote":"21072274.07594","confirm":1},{"ts":1790622600000,"open":"2684.06","high":"2686.6","low":"2682.33","close":"2685.16","volume":"58352.75","vol_ccy":"5835.275","vol_ccy_quote":"15662465.06096","confirm":1},{"ts":1790622900000,"open":"2685.16","high":"2685.65","low":"2682.55","close":"2684.34","volume":"38709.77","vol_ccy":"3870.977","vol_ccy_quote":"10389188.87349","confirm":1},{"ts":1790623200000,"open":"2684.33","high":"2684.34","low":"2681.05","close":"2681.5","volume":"56475.3","vol_ccy":"5647.53","vol_ccy_quote":"15147179.73042","confirm":1},{"ts":1790623500000,"open":"2681.5","high":"2682.73","low":"2679.44","close":"2680.68","volume":"77386.77","vol_ccy":"7738.677","vol_ccy_quote":"20746429.44737","confirm":1},{"ts":1790623800000,"open":"2680.69","high":"2681.18","low":"2673.07","close":"2674.39","volume":"116776.03","vol_ccy":"11677.603","vol_ccy_quote":"31257857.83077","confirm":1},{"ts":1790624100000,"open":"2674.39","high":"2674.54","low":"2665","close":"2666.72","volume":"237672.09","vol_ccy":"23767.209","vol_ccy_quote":"63434549.73543","confirm":1},{"ts":1790624400000,"open":"2666.72","high":"2672.44","low":"2663.01","close":"2671.21","volume":"162593.69","vol_ccy":"16259.369","vol_ccy_quote":"43369102.78418","confirm":1},{"ts":1790624700000,"open":"2671.2","high":"2673.66","low":"2668.63","close":"2669.75","volume":"51670.2","vol_ccy":"5167.02","vol_ccy_quote":"13802161.47741","confirm":1},{"ts":1790625000000,"open":"2669.74","high":"2675.84","low":"2669.18","close":"2673.75","volume":"49322.1","vol_ccy":"4932.21","vol_ccy_quote":"13182243.26549","confirm":1},{"ts":1790625300000,"open":"2673.75","high":"2675","low":"2672.13","close":"2672.13","volume":"40590.45","vol_ccy":"4059.045","vol_ccy_quote":"10850882.98758","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2679","low":"2669.56","close":"2677.95","volume":"85591.73","vol_ccy":"8559.173","vol_ccy_quote":"22890498.04036","confirm":1},{"ts":1790625900000,"open":"2677.94","high":"2684.61","low":"2677.94","close":"2684.19","volume":"85042.14","vol_ccy":"8504.214","vol_ccy_quote":"22807014.67358","confirm":1},{"ts":1790626200000,"open":"2684.19","high":"2685.52","low":"2682.03","close":"2684.51","volume":"59599.31","vol_ccy":"5959.931","vol_ccy_quote":"15997096.09708","confirm":1},{"ts":1790626500000,"open":"2684.51","high":"2684.51","low":"2679.14","close":"2681.97","volume":"39825.38","vol_ccy":"3982.538","vol_ccy_quote":"10680342.12024","confirm":1},{"ts":1790626800000,"open":"2681.97","high":"2682.68","low":"2678.65","close":"2682.68","volume":"28704.04","vol_ccy":"2870.404","vol_ccy_quote":"7695739.66934","confirm":1},{"ts":1790627100000,"open":"2682.68","high":"2682.68","low":"2679.24","close":"2679.48","volume":"16459.93","vol_ccy":"1645.993","vol_ccy_quote":"4412217.20877","confirm":1},{"ts":1790627400000,"open":"2679.48","high":"2681.27","low":"2677.75","close":"2681.27","volume":"26703.65","vol_ccy":"2670.365","vol_ccy_quote":"7154612.99695","confirm":1},{"ts":1790627700000,"open":"2681.27","high":"2682","low":"2679.37","close":"2681.37","volume":"10099.07","vol_ccy":"1009.907","vol_ccy_quote":"2707445.5772","confirm":1},{"ts":1790628000000,"open":"2681.37","high":"2683","low":"2678.82","close":"2679.56","volume":"18642.33","vol_ccy":"1864.233","vol_ccy_quote":"4997858.25232","confirm":1},{"ts":1790628300000,"open":"2679.56","high":"2681.72","low":"2678.74","close":"2680.07","volume":"14590.42","vol_ccy":"1459.042","vol_ccy_quote":"3910036.61494","confirm":1},{"ts":1790628600000,"open":"2680.07","high":"2680.08","low":"2677.39","close":"2679.99","volume":"15182.72","vol_ccy":"1518.272","vol_ccy_quote":"4066750.37987","confirm":1},{"ts":1790628900000,"open":"2680","high":"2682.67","low":"2679.8","close":"2681.98","volume":"9096.25","vol_ccy":"909.625","vol_ccy_quote":"2439047.60473","confirm":1},{"ts":1790629200000,"open":"2681.99","high":"2689.07","low":"2681.98","close":"2688.34","volume":"57821.33","vol_ccy":"5782.133","vol_ccy_quote":"15535114.39855","confirm":1},{"ts":1790629500000,"open":"2688.34","high":"2688.83","low":"2683.5","close":"2686.86","volume":"21541.26","vol_ccy":"2154.126","vol_ccy_quote":"5786185.55081","confirm":1},{"ts":1790629800000,"open":"2686.85","high":"2687.17","low":"2685.08","close":"2685.2","volume":"19388.49","vol_ccy":"1938.849","vol_ccy_quote":"5208370.66649","confirm":1},{"ts":1790630100000,"open":"2685.21","high":"2685.67","low":"2681.68","close":"2683.65","volume":"17249.7","vol_ccy":"1724.97","vol_ccy_quote":"4628124.70391","confirm":1},{"ts":1790630400000,"open":"2683.66","high":"2683.66","low":"2680.13","close":"2681.01","volume":"15227.85","vol_ccy":"1522.785","vol_ccy_quote":"4083331.27247","confirm":1},{"ts":1790630700000,"open":"2681.01","high":"2681.57","low":"2679.23","close":"2680.26","volume":"25406.03","vol_ccy":"2540.603","vol_ccy_quote":"6809780.53906","confirm":1},{"ts":1790631000000,"open":"2680.26","high":"2681.31","low":"2677.2","close":"2680.6","volume":"38143.4","vol_ccy":"3814.34","vol_ccy_quote":"10215659.96692","confirm":1},{"ts":1790631300000,"open":"2680.6","high":"2681.7","low":"2678.08","close":"2678.84","volume":"9744.84","vol_ccy":"974.484","vol_ccy_quote":"2611814.82976","confirm":1},{"ts":1790631600000,"open":"2678.84","high":"2680.2","low":"2677.87","close":"2679.45","volume":"17235.09","vol_ccy":"1723.509","vol_ccy_quote":"4617373.48188","confirm":1},{"ts":1790631900000,"open":"2679.44","high":"2679.45","low":"2676.18","close":"2677.5","volume":"26787.48","vol_ccy":"2678.748","vol_ccy_quote":"7171713.25247","confirm":1},{"ts":1790632200000,"open":"2677.49","high":"2677.7","low":"2673.74","close":"2674.23","volume":"27083.08","vol_ccy":"2708.308","vol_ccy_quote":"7247055.6197","confirm":1},{"ts":1790632500000,"open":"2674.23","high":"2674.87","low":"2673.18","close":"2673.19","volume":"27388.92","vol_ccy":"2738.892","vol_ccy_quote":"7322955.80842","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2674.1","low":"2667.43","close":"2670.87","volume":"68351.48","vol_ccy":"6835.148","vol_ccy_quote":"18255987.77751","confirm":1},{"ts":1790633100000,"open":"2670.87","high":"2672.26","low":"2666.16","close":"2670.4","volume":"62194.36","vol_ccy":"6219.436","vol_ccy_quote":"16595116.0733","confirm":1},{"ts":1790633400000,"open":"2670.4","high":"2671.65","low":"2669.42","close":"2670.27","volume":"22750.09","vol_ccy":"2275.009","vol_ccy_quote":"6075801.36473","confirm":1},{"ts":1790633700000,"open":"2670.27","high":"2673.92","low":"2669.5","close":"2673.32","volume":"31982.18","vol_ccy":"3198.218","vol_ccy_quote":"8545930.02401","confirm":1},{"ts":1790634000000,"open":"2673.32","high":"2673.59","low":"2671.32","close":"2671.98","volume":"17822.78","vol_ccy":"1782.278","vol_ccy_quote":"4763125.23524","confirm":1},{"ts":1790634300000,"open":"2671.98","high":"2674.55","low":"2671.53","close":"2673.93","volume":"15193.29","vol_ccy":"1519.329","vol_ccy_quote":"4061956.68521","confirm":1},{"ts":1790634600000,"open":"2673.93","high":"2676.59","low":"2673.92","close":"2675.87","volume":"27614.73","vol_ccy":"2761.473","vol_ccy_quote":"7387534.28545","confirm":1},{"ts":1790634900000,"open":"2675.87","high":"2683.82","low":"2675.86","close":"2682.58","volume":"50302.01","vol_ccy":"5030.201","vol_ccy_quote":"13488219.78406","confirm":1},{"ts":1790635200000,"open":"2682.59","high":"2684","low":"2682.59","close":"2683.54","volume":"35092.57","vol_ccy":"3509.257","vol_ccy_quote":"9417123.48789","confirm":1},{"ts":1790635500000,"open":"2683.54","high":"2685","low":"2683.08","close":"2684.46","volume":"29943.62","vol_ccy":"2994.362","vol_ccy_quote":"8037317.25433","confirm":1},{"ts":1790635800000,"open":"2684.46","high":"2685.44","low":"2684.07","close":"2684.92","volume":"18458.18","vol_ccy":"1845.818","vol_ccy_quote":"4956098.46902","confirm":1},{"ts":1790636100000,"open":"2684.92","high":"2686.64","low":"2684.91","close":"2686.63","volume":"34691.67","vol_ccy":"3469.167","vol_ccy_quote":"9317597.33856","confirm":1},{"ts":1790636400000,"open":"2686.64","high":"2693.31","low":"2686.39","close":"2691.72","volume":"117770.07","vol_ccy":"11777.007","vol_ccy_quote":"31677468.34003","confirm":1},{"ts":1790636700000,"open":"2691.73","high":"2691.97","low":"2687.86","close":"2689.06","volume":"38250.21","vol_ccy":"3825.021","vol_ccy_quote":"10287721.32629","confirm":1},{"ts":1790637000000,"open":"2689.07","high":"2689.24","low":"2684.46","close":"2685.54","volume":"40850.61","vol_ccy":"4085.061","vol_ccy_quote":"10976324.55389","confirm":1},{"ts":1790637300000,"open":"2685.55","high":"2689","low":"2685.54","close":"2688.55","volume":"22504.54","vol_ccy":"2250.454","vol_ccy_quote":"6048497.94544","confirm":1},{"ts":1790637600000,"open":"2688.55","high":"2688.75","low":"2686.96","close":"2688.67","volume":"22428.43","vol_ccy":"2242.843","vol_ccy_quote":"6028432.24296","confirm":1},{"ts":1790637900000,"open":"2688.67","high":"2690.5","low":"2687.62","close":"2689.83","volume":"22736.23","vol_ccy":"2273.623","vol_ccy_quote":"6115406.94354","confirm":1},{"ts":1790638200000,"open":"2689.83","high":"2690.57","low":"2689.07","close":"2690.13","volume":"15050.33","vol_ccy":"1505.033","vol_ccy_quote":"4048656.1631","confirm":1},{"ts":1790638500000,"open":"2690.14","high":"2691.79","low":"2689.71","close":"2691.35","volume":"22667.85","vol_ccy":"2266.785","vol_ccy_quote":"6099947.38733","confirm":1},{"ts":1790638800000,"open":"2691.34","high":"2692.2","low":"2690.32","close":"2691.37","volume":"24567.05","vol_ccy":"2456.705","vol_ccy_quote":"6611937.92959","confirm":1},{"ts":1790639100000,"open":"2691.36","high":"2691.37","low":"2688.21","close":"2688.99","volume":"28173.79","vol_ccy":"2817.379","vol_ccy_quote":"7576427.02385","confirm":1},{"ts":1790639400000,"open":"2689","high":"2690","low":"2687.66","close":"2690","volume":"29659.32","vol_ccy":"2965.932","vol_ccy_quote":"7975228.15859","confirm":1},{"ts":1790639700000,"open":"2689.99","high":"2690","low":"2687.56","close":"2687.78","volume":"18437.01","vol_ccy":"1843.701","vol_ccy_quote":"4957336.24866","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2690.47","low":"2686.5","close":"2689.97","volume":"48787.52","vol_ccy":"4878.752","vol_ccy_quote":"13116131.43332","confirm":1},{"ts":1790640300000,"open":"2689.97","high":"2690.83","low":"2688.65","close":"2688.65","volume":"23680.95","vol_ccy":"2368.095","vol_ccy_quote":"6369857.06144","confirm":1},{"ts":1790640600000,"open":"2688.65","high":"2689.61","low":"2686.02","close":"2689.28","volume":"38911.18","vol_ccy":"3891.118","vol_ccy_quote":"10458430.40512","confirm":1},{"ts":1790640900000,"open":"2689.28","high":"2689.29","low":"2683.38","close":"2685.5","volume":"41608.67","vol_ccy":"4160.867","vol_ccy_quote":"11173525.14916","confirm":1},{"ts":1790641200000,"open":"2685.51","high":"2685.51","low":"2682","close":"2683","volume":"35742.62","vol_ccy":"3574.262","vol_ccy_quote":"9591349.23837","confirm":1},{"ts":1790641500000,"open":"2683","high":"2688.81","low":"2682.52","close":"2688.1","volume":"54050.3","vol_ccy":"5405.03","vol_ccy_quote":"14520128.78148","confirm":1},{"ts":1790641800000,"open":"2688.11","high":"2693.74","low":"2686.07","close":"2691.43","volume":"58249.2","vol_ccy":"5824.92","vol_ccy_quote":"15672249.16402","confirm":1},{"ts":1790642100000,"open":"2691.43","high":"2694.65","low":"2689.13","close":"2689.44","volume":"51296.53","vol_ccy":"5129.653","vol_ccy_quote":"13810648.78842","confirm":1},{"ts":1790642400000,"open":"2689.44","high":"2691.04","low":"2688.55","close":"2689.84","volume":"14670.98","vol_ccy":"1467.098","vol_ccy_quote":"3946023.63027","confirm":1},{"ts":1790642700000,"open":"2689.83","high":"2689.84","low":"2681.66","close":"2681.84","volume":"66704.87","vol_ccy":"6670.487","vol_ccy_quote":"17909675.64041","confirm":1},{"ts":1790643000000,"open":"2681.85","high":"2682","low":"2678","close":"2679.59","volume":"56030.38","vol_ccy":"5603.038","vol_ccy_quote":"15014991.22033","confirm":1},{"ts":1790643300000,"open":"2679.59","high":"2681.24","low":"2676","close":"2676","volume":"58566.27","vol_ccy":"5856.627","vol_ccy_quote":"15683773.93704","confirm":1},{"ts":1790643600000,"open":"2676","high":"2680.33","low":"2674.04","close":"2676.22","volume":"87047.03","vol_ccy":"8704.703","vol_ccy_quote":"23299708.44539","confirm":1},{"ts":1790643900000,"open":"2676.22","high":"2676.22","low":"2669.81","close":"2669.92","volume":"103845.7","vol_ccy":"10384.57","vol_ccy_quote":"27752290.80042","confirm":1},{"ts":1790644200000,"open":"2669.92","high":"2671","low":"2666.55","close":"2669.1","volume":"143618.12","vol_ccy":"14361.812","vol_ccy_quote":"38331321.94832","confirm":1},{"ts":1790644500000,"open":"2669.1","high":"2669.16","low":"2657.35","close":"2659.29","volume":"277456.32","vol_ccy":"27745.632","vol_ccy_quote":"73888778.90803","confirm":1},{"ts":1790644800000,"open":"2659.29","high":"2669.36","low":"2659.28","close":"2666.18","volume":"109214.84","vol_ccy":"10921.484","vol_ccy_quote":"29097668.46111","confirm":1},{"ts":1790645100000,"open":"2666.18","high":"2667.02","low":"2658.16","close":"2658.17","volume":"119964.2","vol_ccy":"11996.42","vol_ccy_quote":"31941266.61823","confirm":1},{"ts":1790645400000,"open":"2658.16","high":"2663.12","low":"2655.68","close":"2661.66","volume":"134944.01","vol_ccy":"13494.401","vol_ccy_quote":"35897115.56252","confirm":1},{"ts":1790645700000,"open":"2661.65","high":"2661.8","low":"2655.09","close":"2658.02","volume":"96518.29","vol_ccy":"9651.829","vol_ccy_quote":"25654700.04158","confirm":1},{"ts":1790646000000,"open":"2658.02","high":"2664.58","low":"2656.78","close":"2662.72","volume":"119466.06","vol_ccy":"11946.606","vol_ccy_quote":"31794987.03622","confirm":1},{"ts":1790646300000,"open":"2662.71","high":"2669.08","low":"2661.53","close":"2662.56","volume":"118778.57","vol_ccy":"11877.857","vol_ccy_quote":"31652603.61659","confirm":1},{"ts":1790646600000,"open":"2662.56","high":"2666.8","low":"2659.54","close":"2665.23","volume":"70870.37","vol_ccy":"7087.037","vol_ccy_quote":"18873648.25425","confirm":1},{"ts":1790646900000,"open":"2665.23","high":"2666.35","low":"2663.2","close":"2664.39","volume":"63123.25","vol_ccy":"6312.325","vol_ccy_quote":"16821492.33928","confirm":1},{"ts":1790647200000,"open":"2664.38","high":"2666.86","low":"2660.21","close":"2662.12","volume":"55833.4","vol_ccy":"5583.34","vol_ccy_quote":"14871189.53688","confirm":1},{"ts":1790647500000,"open":"2662.11","high":"2662.11","low":"2657.5","close":"2657.97","volume":"64569.2","vol_ccy":"6456.92","vol_ccy_quote":"17171419.86881","confirm":1},{"ts":1790647800000,"open":"2657.97","high":"2662.75","low":"2655.07","close":"2658.97","volume":"140949.2","vol_ccy":"14094.92","vol_ccy_quote":"37464588.12382","confirm":1},{"ts":1790648100000,"open":"2658.98","high":"2662.78","low":"2658.06","close":"2662.34","volume":"81165.69","vol_ccy":"8116.569","vol_ccy_quote":"21593643.56574","confirm":1},{"ts":1790648400000,"open":"2662.34","high":"2664.38","low":"2651.95","close":"2655.01","volume":"172469.54","vol_ccy":"17246.954","vol_ccy_quote":"45805172.77302","confirm":1},{"ts":1790648700000,"open":"2655.01","high":"2655.99","low":"2652.54","close":"2654.99","volume":"62113.36","vol_ccy":"6211.336","vol_ccy_quote":"16485147.82458","confirm":1},{"ts":1790649000000,"open":"2654.99","high":"2657.5","low":"2650.69","close":"2651.01","volume":"59699.6","vol_ccy":"5969.96","vol_ccy_quote":"15840206.77764","confirm":1},{"ts":1790649300000,"open":"2651.01","high":"2658.26","low":"2651","close":"2655.68","volume":"57440.42","vol_ccy":"5744.042","vol_ccy_quote":"15246993.61638","confirm":1},{"ts":1790649600000,"open":"2655.67","high":"2659.09","low":"2655.5","close":"2658.52","volume":"30330.81","vol_ccy":"3033.081","vol_ccy_quote":"8059578.98629","confirm":1},{"ts":1790649900000,"open":"2658.53","high":"2661.49","low":"2657.26","close":"2657.26","volume":"52108.09","vol_ccy":"5210.809","vol_ccy_quote":"13859100.1176","confirm":1},{"ts":1790650200000,"open":"2657.27","high":"2657.88","low":"2652.7","close":"2654.63","volume":"65200.46","vol_ccy":"6520.046","vol_ccy_quote":"17309870.53508","confirm":1},{"ts":1790650500000,"open":"2654.64","high":"2656.8","low":"2654.41","close":"2656.61","volume":"25150.79","vol_ccy":"2515.079","vol_ccy_quote":"6679065.25727","confirm":1},{"ts":1790650800000,"open":"2656.6","high":"2662","low":"2655.92","close":"2656.36","volume":"64594.78","vol_ccy":"6459.478","vol_ccy_quote":"17175011.95633","confirm":1},{"ts":1790651100000,"open":"2656.37","high":"2659.72","low":"2655.96","close":"2657.91","volume":"31050.1","vol_ccy":"3105.01","vol_ccy_quote":"8252250.96154","confirm":1},{"ts":1790651400000,"open":"2657.91","high":"2659","low":"2655.66","close":"2655.66","volume":"20254.31","vol_ccy":"2025.431","vol_ccy_quote":"5383380.77054","confirm":1},{"ts":1790651700000,"open":"2655.67","high":"2661.26","low":"2654.02","close":"2660","volume":"31325.32","vol_ccy":"3132.532","vol_ccy_quote":"8323970.4691","confirm":1},{"ts":1790652000000,"open":"2660","high":"2664.82","low":"2659.99","close":"2664.75","volume":"78490.52","vol_ccy":"7849.052","vol_ccy_quote":"20900785.05094","confirm":1},{"ts":1790652300000,"open":"2664.75","high":"2667.2","low":"2662.9","close":"2666.5","volume":"109832.23","vol_ccy":"10983.223","vol_ccy_quote":"29273707.85694","confirm":1},{"ts":1790652600000,"open":"2666.5","high":"2667.9","low":"2662.86","close":"2667.25","volume":"91985","vol_ccy":"9198.5","vol_ccy_quote":"24519150.0565","confirm":1},{"ts":1790652900000,"open":"2667.24","high":"2668.29","low":"2665.39","close":"2665.99","volume":"46466.11","vol_ccy":"4646.611","vol_ccy_quote":"12393289.34842","confirm":1},{"ts":1790653200000,"open":"2666","high":"2667.12","low":"2664.82","close":"2665.23","volume":"28852.7","vol_ccy":"2885.27","vol_ccy_quote":"7692224.18569","confirm":1},{"ts":1790653500000,"open":"2665.24","high":"2666.8","low":"2664.8","close":"2666.19","volume":"34643.37","vol_ccy":"3464.337","vol_ccy_quote":"9234672.16589","confirm":1},{"ts":1790653800000,"open":"2666.2","high":"2668","low":"2664.59","close":"2664.87","volume":"27208.42","vol_ccy":"2720.842","vol_ccy_quote":"7253868.16737","confirm":1},{"ts":1790654100000,"open":"2664.87","high":"2666.11","low":"2663.51","close":"2664.35","volume":"18947.59","vol_ccy":"1894.759","vol_ccy_quote":"5048287.11424","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2665.76","low":"2661.05","close":"2663.54","volume":"44856.34","vol_ccy":"4485.634","vol_ccy_quote":"11946270.14546","confirm":1},{"ts":1790654700000,"open":"2663.55","high":"2664.55","low":"2661.23","close":"2663.33","volume":"27899","vol_ccy":"2789.9","vol_ccy_quote":"7427620.64531","confirm":1},{"ts":1790655000000,"open":"2663.32","high":"2667","low":"2663.29","close":"2666.71","volume":"34190.12","vol_ccy":"3419.012","vol_ccy_quote":"9114662.97579","confirm":1},{"ts":1790655300000,"open":"2666.71","high":"2670.76","low":"2666.7","close":"2670.48","volume":"67254.64","vol_ccy":"6725.464","vol_ccy_quote":"17949547.94786","confirm":1},{"ts":1790655600000,"open":"2670.48","high":"2672.81","low":"2668.77","close":"2670.7","volume":"59484.82","vol_ccy":"5948.482","vol_ccy_quote":"15885811.50053","confirm":1},{"ts":1790655900000,"open":"2670.7","high":"2671.38","low":"2668.2","close":"2668.55","volume":"32323.31","vol_ccy":"3232.331","vol_ccy_quote":"8629709.72602","confirm":1},{"ts":1790656200000,"open":"2668.55","high":"2668.89","low":"2665.43","close":"2665.44","volume":"34935.1","vol_ccy":"3493.51","vol_ccy_quote":"9317514.74974","confirm":1},{"ts":1790656500000,"open":"2665.44","high":"2666.67","low":"2662.47","close":"2665.55","volume":"69509.62","vol_ccy":"6950.962","vol_ccy_quote":"18517435.0166","confirm":1},{"ts":1790656800000,"open":"2665.55","high":"2666.59","low":"2664.58","close":"2665.04","volume":"15128.34","vol_ccy":"1512.834","vol_ccy_quote":"4032123.76604","confirm":1},{"ts":1790657100000,"open":"2665.04","high":"2665.91","low":"2660.1","close":"2661.44","volume":"51424.96","vol_ccy":"5142.496","vol_ccy_quote":"13689578.23658","confirm":1},{"ts":1790657400000,"open":"2661.44","high":"2667.5","low":"2661.02","close":"2666.61","volume":"59137.15","vol_ccy":"5913.715","vol_ccy_quote":"15762825.06543","confirm":1},{"ts":1790657700000,"open":"2666.62","high":"2667.5","low":"2666","close":"2667","volume":"18324.97","vol_ccy":"1832.497","vol_ccy_quote":"4887029.39981","confirm":1},{"ts":1790658000000,"open":"2667","high":"2669.87","low":"2666.66","close":"2667.47","volume":"39260.51","vol_ccy":"3926.051","vol_ccy_quote":"10477796.53912","confirm":1},{"ts":1790658300000,"open":"2667.47","high":"2668.36","low":"2663.26","close":"2665.16","volume":"24773.89","vol_ccy":"2477.389","vol_ccy_quote":"6602600.71037","confirm":1},{"ts":1790658600000,"open":"2665.17","high":"2668.37","low":"2663.61","close":"2668.36","volume":"14059.93","vol_ccy":"1405.993","vol_ccy_quote":"3749203.17163","confirm":1},{"ts":1790658900000,"open":"2668.37","high":"2672.33","low":"2666.25","close":"2670.46","volume":"55879.61","vol_ccy":"5587.961","vol_ccy_quote":"14921919.72536","confirm":1},{"ts":1790659200000,"open":"2670.45","high":"2671.97","low":"2668.9","close":"2671.96","volume":"56164.15","vol_ccy":"5616.415","vol_ccy_quote":"14996103.76628","confirm":1},{"ts":1790659500000,"open":"2671.97","high":"2672.88","low":"2669.93","close":"2671.16","volume":"40638.42","vol_ccy":"4063.842","vol_ccy_quote":"10857831.64225","confirm":1},{"ts":1790659800000,"open":"2671.15","high":"2671.15","low":"2658","close":"2658.01","volume":"99228.02","vol_ccy":"9922.802","vol_ccy_quote":"26417434.88055","confirm":1},{"ts":1790660100000,"open":"2658.01","high":"2661.3","low":"2654.11","close":"2661.3","volume":"147286.17","vol_ccy":"14728.617","vol_ccy_quote":"39134116.93227","confirm":1},{"ts":1790660400000,"open":"2661.3","high":"2669.16","low":"2661.01","close":"2667.87","volume":"141854.72","vol_ccy":"14185.472","vol_ccy_quote":"37810171.17343","confirm":1},{"ts":1790660700000,"open":"2667.88","high":"2670.98","low":"2663.51","close":"2670.4","volume":"62323.83","vol_ccy":"6232.383","vol_ccy_quote":"16623165.25562","confirm":1},{"ts":1790661000000,"open":"2670.39","high":"2674.86","low":"2669.56","close":"2674.58","volume":"94597.97","vol_ccy":"9459.797","vol_ccy_quote":"25278064.97245","confirm":1},{"ts":1790661300000,"open":"2674.58","high":"2676.86","low":"2673.14","close":"2675.26","volume":"164349.28","vol_ccy":"16434.928","vol_ccy_quote":"43962233.50573","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2679","low":"2674.78","close":"2678","volume":"129176.97","vol_ccy":"12917.697","vol_ccy_quote":"34586065.0438","confirm":1},{"ts":1790661900000,"open":"2677.99","high":"2688.86","low":"2677.57","close":"2686.87","volume":"310248.01","vol_ccy":"31024.801","vol_ccy_quote":"83260923.66909","confirm":1},{"ts":1790662200000,"open":"2686.87","high":"2692.68","low":"2686.87","close":"2692.67","volume":"302449.58","vol_ccy":"30244.958","vol_ccy_quote":"81341072.48663","confirm":1},{"ts":1790662500000,"open":"2692.68","high":"2692.96","low":"2686.07","close":"2689.14","volume":"166707.74","vol_ccy":"16670.774","vol_ccy_quote":"44827590.02897","confirm":1},{"ts":1790662800000,"open":"2689.14","high":"2694.98","low":"2689","close":"2690.18","volume":"123938.17","vol_ccy":"12393.817","vol_ccy_quote":"33366563.73575","confirm":1},{"ts":1790663100000,"open":"2690.19","high":"2693.48","low":"2690.18","close":"2693.25","volume":"70071.78","vol_ccy":"7007.178","vol_ccy_quote":"18859650.73735","confirm":1},{"ts":1790663400000,"open":"2693.25","high":"2696.95","low":"2692.91","close":"2695.99","volume":"187024.35","vol_ccy":"18702.435","vol_ccy_quote":"50410891.922","confirm":1},{"ts":1790663700000,"open":"2695.99","high":"2696.45","low":"2694.35","close":"2696.37","volume":"105502.73","vol_ccy":"10550.273","vol_ccy_quote":"28437629.08869","confirm":1},{"ts":1790664000000,"open":"2696.36","high":"2697.55","low":"2696.36","close":"2697.19","volume":"83643.37","vol_ccy":"8364.337","vol_ccy_quote":"22560454.9418","confirm":1},{"ts":1790664300000,"open":"2697.18","high":"2697.5","low":"2695.81","close":"2697.18","volume":"86328.94","vol_ccy":"8632.894","vol_ccy_quote":"23282554.69738","confirm":1},{"ts":1790664600000,"open":"2697.18","high":"2707","low":"2697.17","close":"2706.59","volume":"386503.81","vol_ccy":"38650.381","vol_ccy_quote":"104455361.78805","confirm":1},{"ts":1790664900000,"open":"2706.58","high":"2707.96","low":"2704","close":"2705.44","volume":"141797.27","vol_ccy":"14179.727","vol_ccy_quote":"38369417.57351","confirm":1},{"ts":1790665200000,"open":"2705.43","high":"2705.53","low":"2698.64","close":"2702.13","volume":"141509.14","vol_ccy":"14150.914","vol_ccy_quote":"38222515.99254","confirm":1},{"ts":1790665500000,"open":"2702.13","high":"2709.95","low":"2702.13","close":"2709.72","volume":"146480.53","vol_ccy":"14648.053","vol_ccy_quote":"39658467.53282","confirm":1},{"ts":1790665800000,"open":"2709.71","high":"2711.42","low":"2706.59","close":"2708.6","volume":"182904.45","vol_ccy":"18290.445","vol_ccy_quote":"49560712.45418","confirm":1},{"ts":1790666100000,"open":"2708.6","high":"2716","low":"2708.33","close":"2712.04","volume":"238951.35","vol_ccy":"23895.135","vol_ccy_quote":"64813176.27297","confirm":1},{"ts":1790666400000,"open":"2712.05","high":"2713.99","low":"2708.56","close":"2712.96","volume":"87253.11","vol_ccy":"8725.311","vol_ccy_quote":"23653772.20636","confirm":1},{"ts":1790666700000,"open":"2712.97","high":"2716.28","low":"2711.66","close":"2712.23","volume":"127106.54","vol_ccy":"12710.654","vol_ccy_quote":"34502475.92342","confirm":1},{"ts":1790667000000,"open":"2712.23","high":"2713.62","low":"2709.42","close":"2713.19","volume":"104550.88","vol_ccy":"10455.088","vol_ccy_quote":"28350891.18407","confirm":1},{"ts":1790667300000,"open":"2713.2","high":"2718.26","low":"2711.8","close":"2715.5","volume":"143591.15","vol_ccy":"14359.115","vol_ccy_quote":"38990686.07004","confirm":1},{"ts":1790667600000,"open":"2715.5","high":"2715.62","low":"2710.92","close":"2711.98","volume":"93779.07","vol_ccy":"9377.907","vol_ccy_quote":"25439087.56623","confirm":1},{"ts":1790667900000,"open":"2711.98","high":"2713.08","low":"2711.43","close":"2711.43","volume":"82515.09","vol_ccy":"8251.509","vol_ccy_quote":"22379885.06887","confirm":1},{"ts":1790668200000,"open":"2711.43","high":"2712.56","low":"2710.34","close":"2711.77","volume":"102407.36","vol_ccy":"10240.736","vol_ccy_quote":"27765067.60836","confirm":1},{"ts":1790668500000,"open":"2711.77","high":"2711.77","low":"2708.06","close":"2710.99","volume":"98826.33","vol_ccy":"9882.633","vol_ccy_quote":"26777576.97443","confirm":1},{"ts":1790668800000,"open":"2711","high":"2716.84","low":"2711","close":"2714.72","volume":"112326.52","vol_ccy":"11232.652","vol_ccy_quote":"30485605.14103","confirm":1},{"ts":1790669100000,"open":"2714.72","high":"2714.73","low":"2711.54","close":"2713.89","volume":"56030.36","vol_ccy":"5603.036","vol_ccy_quote":"15202845.72922","confirm":1},{"ts":1790669400000,"open":"2713.9","high":"2716.8","low":"2713.44","close":"2714.49","volume":"85470.48","vol_ccy":"8547.048","vol_ccy_quote":"23207644.60424","confirm":1},{"ts":1790669700000,"open":"2714.49","high":"2719.29","low":"2714.48","close":"2716.26","volume":"142051.09","vol_ccy":"14205.109","vol_ccy_quote":"38603673.77392","confirm":1},{"ts":1790670000000,"open":"2716.26","high":"2734.99","low":"2715.89","close":"2724.82","volume":"808689","vol_ccy":"80868.9","vol_ccy_quote":"220504454.92999","confirm":1},{"ts":1790670300000,"open":"2724.82","high":"2726","low":"2721.26","close":"2722.03","volume":"133560.26","vol_ccy":"13356.026","vol_ccy_quote":"36379650.10166","confirm":1},{"ts":1790670600000,"open":"2722.02","high":"2722.55","low":"2712.37","close":"2713.82","volume":"247688.51","vol_ccy":"24768.851","vol_ccy_quote":"67288876.07135","confirm":1},{"ts":1790670900000,"open":"2713.82","high":"2714.78","low":"2708.11","close":"2712.06","volume":"196564.38","vol_ccy":"19656.438","vol_ccy_quote":"53286039.35912","confirm":1},{"ts":1790671200000,"open":"2712.06","high":"2713.32","low":"2708.24","close":"2710.21","volume":"60873.29","vol_ccy":"6087.329","vol_ccy_quote":"16505847.46073","confirm":1},{"ts":1790671500000,"open":"2710.2","high":"2711.54","low":"2706.74","close":"2710.03","volume":"126186.06","vol_ccy":"12618.606","vol_ccy_quote":"34186803.66325","confirm":1},{"ts":1790671800000,"open":"2710.02","high":"2710.66","low":"2704.44","close":"2706.31","volume":"103117.05","vol_ccy":"10311.705","vol_ccy_quote":"27911379.92034","confirm":1},{"ts":1790672100000,"open":"2706.31","high":"2709.11","low":"2705.91","close":"2707.77","volume":"52337.61","vol_ccy":"5233.761","vol_ccy_quote":"14173784.31128","confirm":1},{"ts":1790672400000,"open":"2707.77","high":"2707.77","low":"2702.55","close":"2705.27","volume":"134276.37","vol_ccy":"13427.637","vol_ccy_quote":"36314858.87494","confirm":1},{"ts":1790672700000,"open":"2705.27","high":"2705.68","low":"2703.34","close":"2703.6","volume":"55645.58","vol_ccy":"5564.558","vol_ccy_quote":"15047241.2413","confirm":1},{"ts":1790673000000,"open":"2703.6","high":"2704.83","low":"2703.09","close":"2703.1","volume":"60242.18","vol_ccy":"6024.218","vol_ccy_quote":"16288243.09475","confirm":1},{"ts":1790673300000,"open":"2703.1","high":"2705.51","low":"2702","close":"2704.22","volume":"69220.49","vol_ccy":"6922.049","vol_ccy_quote":"18715815.87699","confirm":1},{"ts":1790673600000,"open":"2704.23","high":"2705.79","low":"2701.6","close":"2703.97","volume":"73187.12","vol_ccy":"7318.712","vol_ccy_quote":"19789578.75378","confirm":1},{"ts":1790673900000,"open":"2703.98","high":"2705.68","low":"2703.33","close":"2703.75","volume":"45175.65","vol_ccy":"4517.565","vol_ccy_quote":"12217122.7455","confirm":1},{"ts":1790674200000,"open":"2703.75","high":"2709.31","low":"2703.34","close":"2708.51","volume":"107045.99","vol_ccy":"10704.599","vol_ccy_quote":"28982487.69502","confirm":1},{"ts":1790674500000,"open":"2708.51","high":"2710.62","low":"2707","close":"2710.32","volume":"61160.11","vol_ccy":"6116.011","vol_ccy_quote":"16568863.70424","confirm":1},{"ts":1790674800000,"open":"2710.32","high":"2711.78","low":"2708.5","close":"2711.08","volume":"62880.26","vol_ccy":"6288.026","vol_ccy_quote":"17041027.97193","confirm":1},{"ts":1790675100000,"open":"2711.09","high":"2717.87","low":"2710.51","close":"2717.69","volume":"130445.95","vol_ccy":"13044.595","vol_ccy_quote":"35417438.15522","confirm":1},{"ts":1790675400000,"open":"2717.7","high":"2721.1","low":"2716.01","close":"2718.03","volume":"148972.82","vol_ccy":"14897.282","vol_ccy_quote":"40500909.04021","confirm":1},{"ts":1790675700000,"open":"2718.03","high":"2720.7","low":"2716.49","close":"2716.5","volume":"56502.38","vol_ccy":"5650.238","vol_ccy_quote":"15358345.29252","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2716.5","low":"2714.44","close":"2715.63","volume":"77638.29","vol_ccy":"7763.829","vol_ccy_quote":"21080762.73056","confirm":1},{"ts":1790676300000,"open":"2715.63","high":"2719.4","low":"2715.11","close":"2719.4","volume":"59262.56","vol_ccy":"5926.256","vol_ccy_quote":"16102278.03881","confirm":1},{"ts":1790676600000,"open":"2719.39","high":"2719.4","low":"2714.81","close":"2715.14","volume":"38581.08","vol_ccy":"3858.108","vol_ccy_quote":"10483664.4408","confirm":1},{"ts":1790676900000,"open":"2715.14","high":"2715.91","low":"2713.38","close":"2713.77","volume":"44738.96","vol_ccy":"4473.896","vol_ccy_quote":"12144624.94834","confirm":1},{"ts":1790677200000,"open":"2713.76","high":"2713.76","low":"2711.04","close":"2712.2","volume":"72503.19","vol_ccy":"7250.319","vol_ccy_quote":"19664544.61577","confirm":1},{"ts":1790677500000,"open":"2712.19","high":"2714.41","low":"2712.19","close":"2713.84","volume":"27809.51","vol_ccy":"2780.951","vol_ccy_quote":"7546290.91727","confirm":1},{"ts":1790677800000,"open":"2713.83","high":"2713.84","low":"2709.75","close":"2711.72","volume":"48249.1","vol_ccy":"4824.91","vol_ccy_quote":"13082956.41993","confirm":1},{"ts":1790678100000,"open":"2711.73","high":"2712.39","low":"2710.21","close":"2710.99","volume":"22490.58","vol_ccy":"2249.058","vol_ccy_quote":"6097520.29943","confirm":1},{"ts":1790678400000,"open":"2711","high":"2712.79","low":"2709.24","close":"2709.81","volume":"36363.94","vol_ccy":"3636.394","vol_ccy_quote":"9856709.67055","confirm":1},{"ts":1790678700000,"open":"2709.82","high":"2711.15","low":"2709","close":"2710.4","volume":"24931.38","vol_ccy":"2493.138","vol_ccy_quote":"6756676.39419","confirm":1},{"ts":1790679000000,"open":"2710.41","high":"2712","low":"2710.3","close":"2711.57","volume":"22373.89","vol_ccy":"2237.389","vol_ccy_quote":"6066260.97368","confirm":1},{"ts":1790679300000,"open":"2711.56","high":"2714.84","low":"2711.07","close":"2713.92","volume":"42469.59","vol_ccy":"4246.959","vol_ccy_quote":"11520628.13533","confirm":1},{"ts":1790679600000,"open":"2713.93","high":"2716.93","low":"2713.92","close":"2714.26","volume":"53049.02","vol_ccy":"5304.902","vol_ccy_quote":"14404013.30924","confirm":1},{"ts":1790679900000,"open":"2714.25","high":"2720.6","low":"2713.83","close":"2718.06","volume":"82075.43","vol_ccy":"8207.543","vol_ccy_quote":"22308207.87616","confirm":1},{"ts":1790680200000,"open":"2718.06","high":"2718.95","low":"2715.37","close":"2716.3","volume":"45138.16","vol_ccy":"4513.816","vol_ccy_quote":"12265048.86233","confirm":1},{"ts":1790680500000,"open":"2716.3","high":"2717.51","low":"2713.79","close":"2715.53","volume":"50996.48","vol_ccy":"5099.648","vol_ccy_quote":"13847199.14596","confirm":1},{"ts":1790680800000,"open":"2715.53","high":"2717.42","low":"2714.66","close":"2717.19","volume":"19483.65","vol_ccy":"1948.365","vol_ccy_quote":"5292865.8029","confirm":1},{"ts":1790681100000,"open":"2717.2","high":"2718.38","low":"2716.24","close":"2717.61","volume":"25011.37","vol_ccy":"2501.137","vol_ccy_quote":"6796736.78689","confirm":1},{"ts":1790681400000,"open":"2717.6","high":"2727.87","low":"2717.26","close":"2727.78","volume":"227401.54","vol_ccy":"22740.154","vol_ccy_quote":"61952091.31079","confirm":1},{"ts":1790681700000,"open":"2727.79","high":"2731.57","low":"2723.89","close":"2724.44","volume":"248477.76","vol_ccy":"24847.776","vol_ccy_quote":"67773134.44823","confirm":1},{"ts":1790682000000,"open":"2724.43","high":"2724.82","low":"2720.45","close":"2723.79","volume":"71335.51","vol_ccy":"7133.551","vol_ccy_quote":"19418360.01487","confirm":1},{"ts":1790682300000,"open":"2723.79","high":"2733.28","low":"2723.06","close":"2732.13","volume":"181493.14","vol_ccy":"18149.314","vol_ccy_quote":"49529857.09973","confirm":1},{"ts":1790682600000,"open":"2732.14","high":"2738.28","low":"2726.68","close":"2734.12","volume":"405069.65","vol_ccy":"40506.965","vol_ccy_quote":"110701316.31183","confirm":1},{"ts":1790682900000,"open":"2734.12","high":"2734.32","low":"2731.03","close":"2731.04","volume":"115753.91","vol_ccy":"11575.391","vol_ccy_quote":"31634609.05682","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2732.51","low":"2728.49","close":"2730.1","volume":"81057.69","vol_ccy":"8105.769","vol_ccy_quote":"22131804.35832","confirm":1},{"ts":1790683500000,"open":"2730.1","high":"2730.68","low":"2728.39","close":"2729","volume":"103879.65","vol_ccy":"10387.965","vol_ccy_quote":"28351123.61717","confirm":1},{"ts":1790683800000,"open":"2729.01","high":"2731.89","low":"2728.55","close":"2730.71","volume":"84708.73","vol_ccy":"8470.873","vol_ccy_quote":"23126649.97535","confirm":1},{"ts":1790684100000,"open":"2730.71","high":"2748.53","low":"2730.71","close":"2735.38","volume":"645159","vol_ccy":"64515.9","vol_ccy_quote":"176852589.94859","confirm":1},{"ts":1790684400000,"open":"2735.39","high":"2735.39","low":"2731.61","close":"2733.2","volume":"134367.7","vol_ccy":"13436.77","vol_ccy_quote":"36727398.81853","confirm":1},{"ts":1790684700000,"open":"2733.2","high":"2736.36","low":"2731.05","close":"2735.9","volume":"94188.59","vol_ccy":"9418.859","vol_ccy_quote":"25749011.78282","confirm":1},{"ts":1790685000000,"open":"2735.9","high":"2740.37","low":"2735.75","close":"2739.3","volume":"135219.64","vol_ccy":"13521.964","vol_ccy_quote":"37029045.89512","confirm":1},{"ts":1790685300000,"open":"2739.29","high":"2743.61","low":"2735.75","close":"2741.44","volume":"207342.61","vol_ccy":"20734.261","vol_ccy_quote":"56812397.57704","confirm":1},{"ts":1790685600000,"open":"2741.44","high":"2741.44","low":"2736.68","close":"2738.42","volume":"68907.98","vol_ccy":"6890.798","vol_ccy_quote":"18873836.42454","confirm":1},{"ts":1790685900000,"open":"2738.41","high":"2738.75","low":"2734.04","close":"2735.41","volume":"93298.78","vol_ccy":"9329.878","vol_ccy_quote":"25525220.12475","confirm":1},{"ts":1790686200000,"open":"2735.41","high":"2736","low":"2732.44","close":"2734.9","volume":"107021.06","vol_ccy":"10702.106","vol_ccy_quote":"29258447.67467","confirm":1},{"ts":1790686500000,"open":"2734.9","high":"2736.4","low":"2733.79","close":"2735.49","volume":"49441.56","vol_ccy":"4944.156","vol_ccy_quote":"13523104.9199","confirm":1},{"ts":1790686800000,"open":"2735.5","high":"2737.68","low":"2732.67","close":"2736.02","volume":"53908.61","vol_ccy":"5390.861","vol_ccy_quote":"14746952.79629","confirm":1},{"ts":1790687100000,"open":"2736.02","high":"2739.21","low":"2735.18","close":"2739.21","volume":"68161.05","vol_ccy":"6816.105","vol_ccy_quote":"18658552.45324","confirm":1},{"ts":1790687400000,"open":"2739.2","high":"2739.39","low":"2735","close":"2735.13","volume":"51782.8","vol_ccy":"5178.28","vol_ccy_quote":"14172498.18282","confirm":1},{"ts":1790687700000,"open":"2735.13","high":"2735.47","low":"2731.6","close":"2734.15","volume":"59177.4","vol_ccy":"5917.74","vol_ccy_quote":"16178053.70169","confirm":1},{"ts":1790688000000,"open":"2734.14","high":"2734.94","low":"2732.67","close":"2734.94","volume":"35003.99","vol_ccy":"3500.399","vol_ccy_quote":"9568936.37629","confirm":1},{"ts":1790688300000,"open":"2734.94","high":"2737.96","low":"2731.62","close":"2735.63","volume":"120767.51","vol_ccy":"12076.751","vol_ccy_quote":"33034557.14705","confirm":1},{"ts":1790688600000,"open":"2735.64","high":"2735.86","low":"2723","close":"2726.5","volume":"325749.91","vol_ccy":"32574.991","vol_ccy_quote":"88844525.30835","confirm":1},{"ts":1790688900000,"open":"2726.51","high":"2729.47","low":"2719.55","close":"2728.27","volume":"281833.97","vol_ccy":"28183.397","vol_ccy_quote":"76785331.05771","confirm":1},{"ts":1790689200000,"open":"2728.27","high":"2729.6","low":"2723.09","close":"2724.65","volume":"112172.48","vol_ccy":"11217.248","vol_ccy_quote":"30582040.23997","confirm":1},{"ts":1790689500000,"open":"2724.65","high":"2725.85","low":"2720.3","close":"2724.79","volume":"72561.75","vol_ccy":"7256.175","vol_ccy_quote":"19755619.08848","confirm":1},{"ts":1790689800000,"open":"2724.78","high":"2733.93","low":"2722.2","close":"2733.63","volume":"131273.5","vol_ccy":"13127.35","vol_ccy_quote":"35828741.33928","confirm":1},{"ts":1790690100000,"open":"2733.63","high":"2734.49","low":"2725.36","close":"2725.85","volume":"119554.87","vol_ccy":"11955.487","vol_ccy_quote":"32642962.90556","confirm":1},{"ts":1790690400000,"open":"2725.84","high":"2731","low":"2719.7","close":"2721.45","volume":"186050.97","vol_ccy":"18605.097","vol_ccy_quote":"50677102.31478","confirm":1},{"ts":1790690700000,"open":"2721.46","high":"2722.39","low":"2715.69","close":"2717.33","volume":"204346.1","vol_ccy":"20434.61","vol_ccy_quote":"55549811.70318","confirm":1},{"ts":1790691000000,"open":"2717.34","high":"2720","low":"2714.06","close":"2716.2","volume":"158609.83","vol_ccy":"15860.983","vol_ccy_quote":"43091953.45559","confirm":1},{"ts":1790691300000,"open":"2716.2","high":"2719.59","low":"2709.55","close":"2719.59","volume":"234055.59","vol_ccy":"23405.559","vol_ccy_quote":"63521868.51708","confirm":1},{"ts":1790691600000,"open":"2719.58","high":"2721.66","low":"2711.32","close":"2713.59","volume":"149518.87","vol_ccy":"14951.887","vol_ccy_quote":"40611199.06572","confirm":1},{"ts":1790691900000,"open":"2713.6","high":"2720","low":"2712.72","close":"2715.1","volume":"72816.31","vol_ccy":"7281.631","vol_ccy_quote":"19787557.3959","confirm":1},{"ts":1790692200000,"open":"2715.1","high":"2718.66","low":"2713.2","close":"2714.62","volume":"98164.16","vol_ccy":"9816.416","vol_ccy_quote":"26659116.36998","confirm":1},{"ts":1790692500000,"open":"2714.61","high":"2714.79","low":"2707.6","close":"2714.79","volume":"207756.84","vol_ccy":"20775.684","vol_ccy_quote":"56324775.53045","confirm":1},{"ts":1790692800000,"open":"2714.79","high":"2719.66","low":"2712.1","close":"2714.16","volume":"153137.74","vol_ccy":"15313.774","vol_ccy_quote":"41604606.67945","confirm":1},{"ts":1790693100000,"open":"2714.17","high":"2718","low":"2709.4","close":"2709.64","volume":"95647.34","vol_ccy":"9564.734","vol_ccy_quote":"25958266.28232","confirm":1},{"ts":1790693400000,"open":"2709.64","high":"2714.89","low":"2706.73","close":"2713.87","volume":"145440.94","vol_ccy":"14544.094","vol_ccy_quote":"39409817.10132","confirm":1},{"ts":1790693700000,"open":"2713.87","high":"2716.6","low":"2709.64","close":"2709.68","volume":"81702.42","vol_ccy":"8170.242","vol_ccy_quote":"22178425.87469","confirm":1},{"ts":1790694000000,"open":"2709.67","high":"2710.85","low":"2702","close":"2702.57","volume":"321432.01","vol_ccy":"32143.201","vol_ccy_quote":"86967857.96567","confirm":1},{"ts":1790694300000,"open":"2702.57","high":"2704.81","low":"2691.01","close":"2699.84","volume":"793918.14","vol_ccy":"79391.814","vol_ccy_quote":"214151817.56822","confirm":1},{"ts":1790694600000,"open":"2699.84","high":"2702.42","low":"2688.53","close":"2691.88","volume":"347898.83","vol_ccy":"34789.883","vol_ccy_quote":"93705705.89291","confirm":1},{"ts":1790694900000,"open":"2691.88","high":"2697.97","low":"2685.35","close":"2685.96","volume":"287759.63","vol_ccy":"28775.963","vol_ccy_quote":"77448054.70284","confirm":1},{"ts":1790695200000,"open":"2685.96","high":"2689.13","low":"2674.09","close":"2676.32","volume":"567510.73","vol_ccy":"56751.073","vol_ccy_quote":"152243152.7199","confirm":1},{"ts":1790695500000,"open":"2676.32","high":"2678.92","low":"2670.2","close":"2675.88","volume":"529838.33","vol_ccy":"52983.833","vol_ccy_quote":"141727257.53006","confirm":1},{"ts":1790695800000,"open":"2675.88","high":"2682.56","low":"2675","close":"2680.11","volume":"267985.58","vol_ccy":"26798.558","vol_ccy_quote":"71804222.69516","confirm":1},{"ts":1790696100000,"open":"2680.11","high":"2682.45","low":"2678.58","close":"2682.43","volume":"114831.71","vol_ccy":"11483.171","vol_ccy_quote":"30789498.46398","confirm":1},{"ts":1790696400000,"open":"2682.43","high":"2684.29","low":"2677.52","close":"2680.35","volume":"112700.35","vol_ccy":"11270.035","vol_ccy_quote":"30213888.58735","confirm":1},{"ts":1790696700000,"open":"2680.37","high":"2686.27","low":"2676.55","close":"2682.17","volume":"187642.08","vol_ccy":"18764.208","vol_ccy_quote":"50327457.54738","confirm":1},{"ts":1790697000000,"open":"2682.18","high":"2683.19","low":"2666.81","close":"2669.76","volume":"338975.87","vol_ccy":"33897.587","vol_ccy_quote":"90609856.49229","confirm":1},{"ts":1790697300000,"open":"2669.75","high":"2675.25","low":"2669.16","close":"2672.88","volume":"187910.01","vol_ccy":"18791.001","vol_ccy_quote":"50205239.87021","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2676","low":"2670","close":"2670","volume":"149268.72","vol_ccy":"14926.872","vol_ccy_quote":"39906510.94825","confirm":1},{"ts":1790697900000,"open":"2670","high":"2674.88","low":"2669.62","close":"2672.85","volume":"116515.52","vol_ccy":"11651.552","vol_ccy_quote":"31130282.25301","confirm":1},{"ts":1790698200000,"open":"2672.85","high":"2677.09","low":"2671.24","close":"2673.99","volume":"102876.73","vol_ccy":"10287.673","vol_ccy_quote":"27519861.42267","confirm":1},{"ts":1790698500000,"open":"2673.99","high":"2679","low":"2673.56","close":"2677.86","volume":"98504.2","vol_ccy":"9850.42","vol_ccy_quote":"26368030.46928","confirm":1},{"ts":1790698800000,"open":"2677.86","high":"2681.5","low":"2677.38","close":"2679.34","volume":"109968.25","vol_ccy":"10996.825","vol_ccy_quote":"29470015.68623","confirm":1},{"ts":1790699100000,"open":"2679.35","high":"2683.09","low":"2678.5","close":"2681.29","volume":"89675.57","vol_ccy":"8967.557","vol_ccy_quote":"24046885.54925","confirm":1},{"ts":1790699400000,"open":"2681.29","high":"2681.3","low":"2676.27","close":"2679.49","volume":"90114.63","vol_ccy":"9011.463","vol_ccy_quote":"24131857.38969","confirm":1},{"ts":1790699700000,"open":"2679.5","high":"2683.51","low":"2678.28","close":"2678.29","volume":"65618.12","vol_ccy":"6561.812","vol_ccy_quote":"17595402.49311","confirm":1},{"ts":1790700000000,"open":"2678.29","high":"2678.29","low":"2671.38","close":"2671.84","volume":"128329.47","vol_ccy":"12832.947","vol_ccy_quote":"34317116.42724","confirm":1},{"ts":1790700300000,"open":"2671.84","high":"2673.8","low":"2667.04","close":"2671.8","volume":"144697.42","vol_ccy":"14469.742","vol_ccy_quote":"38644613.73164","confirm":1},{"ts":1790700600000,"open":"2671.8","high":"2675.78","low":"2670.14","close":"2670.18","volume":"64166.3","vol_ccy":"6416.63","vol_ccy_quote":"17153244.15776","confirm":1},{"ts":1790700900000,"open":"2670.18","high":"2676.12","low":"2667.36","close":"2674.78","volume":"85305.4","vol_ccy":"8530.54","vol_ccy_quote":"22790620.79757","confirm":1},{"ts":1790701200000,"open":"2674.77","high":"2676.67","low":"2672.38","close":"2674.49","volume":"68730.58","vol_ccy":"6873.058","vol_ccy_quote":"18382092.6397","confirm":1},{"ts":1790701500000,"open":"2674.49","high":"2679.04","low":"2674","close":"2678.1","volume":"76158.38","vol_ccy":"7615.838","vol_ccy_quote":"20388755.88465","confirm":1},{"ts":1790701800000,"open":"2678.1","high":"2679","low":"2675.61","close":"2679","volume":"34843.11","vol_ccy":"3484.311","vol_ccy_quote":"9328982.24301","confirm":1},{"ts":1790702100000,"open":"2678.99","high":"2679.37","low":"2673.42","close":"2676.27","volume":"40703.74","vol_ccy":"4070.374","vol_ccy_quote":"10893117.33428","confirm":1},{"ts":1790702400000,"open":"2676.27","high":"2676.55","low":"2671.46","close":"2674.52","volume":"51839.22","vol_ccy":"5183.922","vol_ccy_quote":"13857400.53685","confirm":1},{"ts":1790702700000,"open":"2674.52","high":"2676.64","low":"2673.6","close":"2676.38","volume":"38406.93","vol_ccy":"3840.693","vol_ccy_quote":"10274678.2354","confirm":1},{"ts":1790703000000,"open":"2676.39","high":"2678.46","low":"2675.5","close":"2675.5","volume":"42354.06","vol_ccy":"4235.406","vol_ccy_quote":"11340163.48633","confirm":1},{"ts":1790703300000,"open":"2675.51","high":"2675.99","low":"2672.22","close":"2673.44","volume":"50694.97","vol_ccy":"5069.497","vol_ccy_quote":"13553424.63537","confirm":1},{"ts":1790703600000,"open":"2673.43","high":"2675.62","low":"2673","close":"2673.13","volume":"34488.49","vol_ccy":"3448.849","vol_ccy_quote":"9222803.77916","confirm":1},{"ts":1790703900000,"open":"2673.14","high":"2675.37","low":"2670.74","close":"2670.74","volume":"51089.44","vol_ccy":"5108.944","vol_ccy_quote":"13652128.46647","confirm":1},{"ts":1790704200000,"open":"2670.75","high":"2671.94","low":"2668.28","close":"2670.49","volume":"70112.16","vol_ccy":"7011.216","vol_ccy_quote":"18722104.35525","confirm":1},{"ts":1790704500000,"open":"2670.49","high":"2672.47","low":"2669.16","close":"2672.46","volume":"32498.4","vol_ccy":"3249.84","vol_ccy_quote":"8678628.75533","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2682.22","low":"2672.46","close":"2680.31","volume":"202072.08","vol_ccy":"20207.208","vol_ccy_quote":"54126500.52202","confirm":1},{"ts":1790705100000,"open":"2680.31","high":"2684.6","low":"2678.33","close":"2678.43","volume":"124113.75","vol_ccy":"12411.375","vol_ccy_quote":"33281675.57822","confirm":1},{"ts":1790705400000,"open":"2678.42","high":"2683.7","low":"2678.31","close":"2683.23","volume":"46189.16","vol_ccy":"4618.916","vol_ccy_quote":"12385290.77816","confirm":1},{"ts":1790705700000,"open":"2683.23","high":"2687.79","low":"2682.74","close":"2683.49","volume":"122582.94","vol_ccy":"12258.294","vol_ccy_quote":"32922106.53793","confirm":1},{"ts":1790706000000,"open":"2683.5","high":"2688.67","low":"2682.45","close":"2686.17","volume":"106447.49","vol_ccy":"10644.749","vol_ccy_quote":"28598539.84153","confirm":1},{"ts":1790706300000,"open":"2686.18","high":"2687.25","low":"2684.4","close":"2684.42","volume":"30237.74","vol_ccy":"3023.774","vol_ccy_quote":"8121820.50845","confirm":1},{"ts":1790706600000,"open":"2684.43","high":"2690.55","low":"2683.77","close":"2690.44","volume":"122338.11","vol_ccy":"12233.811","vol_ccy_quote":"32887457.87523","confirm":1},{"ts":1790706900000,"open":"2690.45","high":"2693.58","low":"2688.66","close":"2690.69","volume":"140036.87","vol_ccy":"14003.687","vol_ccy_quote":"37685909.81981","confirm":1},{"ts":1790707200000,"open":"2690.69","high":"2695.41","low":"2690.44","close":"2693.65","volume":"127437.08","vol_ccy":"12743.708","vol_ccy_quote":"34329941.74615","confirm":1},{"ts":1790707500000,"open":"2693.65","high":"2695.55","low":"2692.12","close":"2693.61","volume":"47515.42","vol_ccy":"4751.542","vol_ccy_quote":"12799547.99373","confirm":1},{"ts":1790707800000,"open":"2693.62","high":"2696.67","low":"2692.04","close":"2694.03","volume":"60495.83","vol_ccy":"6049.583","vol_ccy_quote":"16302738.39197","confirm":1},{"ts":1790708100000,"open":"2694.03","high":"2695","low":"2691.85","close":"2694.38","volume":"40767.6","vol_ccy":"4076.76","vol_ccy_quote":"10981492.43866","confirm":1},{"ts":1790708400000,"open":"2694.38","high":"2697.8","low":"2693.54","close":"2697.79","volume":"63384.33","vol_ccy":"6338.433","vol_ccy_quote":"17085261.74206","confirm":1},{"ts":1790708700000,"open":"2697.79","high":"2698.82","low":"2695.27","close":"2697.45","volume":"69946.41","vol_ccy":"6994.641","vol_ccy_quote":"18868454.37528","confirm":1},{"ts":1790709000000,"open":"2697.44","high":"2698.32","low":"2695.53","close":"2695.69","volume":"46655.19","vol_ccy":"4665.519","vol_ccy_quote":"12584071.18397","confirm":1},{"ts":1790709300000,"open":"2695.69","high":"2698","low":"2694.43","close":"2696.88","volume":"36561.71","vol_ccy":"3656.171","vol_ccy_quote":"9857789.3721","confirm":1},{"ts":1790709600000,"open":"2696.87","high":"2696.87","low":"2694.7","close":"2696.77","volume":"24905.6","vol_ccy":"2490.56","vol_ccy_quote":"6714030.86708","confirm":1},{"ts":1790709900000,"open":"2696.78","high":"2697.36","low":"2693.61","close":"2694.03","volume":"27799.95","vol_ccy":"2779.995","vol_ccy_quote":"7490940.23644","confirm":1},{"ts":1790710200000,"open":"2694.03","high":"2696.1","low":"2692.56","close":"2695.38","volume":"44019.04","vol_ccy":"4401.904","vol_ccy_quote":"11859437.83659","confirm":1},{"ts":1790710500000,"open":"2695.38","high":"2695.67","low":"2693.3","close":"2694.49","volume":"34492.34","vol_ccy":"3449.234","vol_ccy_quote":"9294160.75793","confirm":1},{"ts":1790710800000,"open":"2694.5","high":"2694.72","low":"2688.15","close":"2688.15","volume":"81615.72","vol_ccy":"8161.572","vol_ccy_quote":"21965900.68307","confirm":1},{"ts":1790711100000,"open":"2688.15","high":"2691.67","low":"2684.88","close":"2689.37","volume":"123897.4","vol_ccy":"12389.74","vol_ccy_quote":"33300034.82442","confirm":1},{"ts":1790711400000,"open":"2689.36","high":"2691.2","low":"2688.22","close":"2689.83","volume":"33430.2","vol_ccy":"3343.02","vol_ccy_quote":"8991288.45526","confirm":1},{"ts":1790711700000,"open":"2689.83","high":"2690.63","low":"2688","close":"2688.91","volume":"20070.55","vol_ccy":"2007.055","vol_ccy_quote":"5397424.08157","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2689.88","low":"2685.44","close":"2687.24","volume":"75565.35","vol_ccy":"7556.535","vol_ccy_quote":"20310197.11403","confirm":1},{"ts":1790712300000,"open":"2687.25","high":"2691.47","low":"2686.82","close":"2687.89","volume":"34151.21","vol_ccy":"3415.121","vol_ccy_quote":"9184030.73199","confirm":1},{"ts":1790712600000,"open":"2687.88","high":"2689.61","low":"2685.86","close":"2688.88","volume":"30113.56","vol_ccy":"3011.356","vol_ccy_quote":"8091672.63036","confirm":1},{"ts":1790712900000,"open":"2688.88","high":"2692.43","low":"2688.88","close":"2692.11","volume":"12487.82","vol_ccy":"1248.782","vol_ccy_quote":"3360498.07102","confirm":1},{"ts":1790713200000,"open":"2692.1","high":"2692.47","low":"2690.43","close":"2690.77","volume":"21200.29","vol_ccy":"2120.029","vol_ccy_quote":"5706840.62591","confirm":1},{"ts":1790713500000,"open":"2690.78","high":"2693.19","low":"2690.02","close":"2690.99","volume":"13118.35","vol_ccy":"1311.835","vol_ccy_quote":"3531456.21799","confirm":1},{"ts":1790713800000,"open":"2690.99","high":"2690.99","low":"2689.14","close":"2689.19","volume":"12874.63","vol_ccy":"1287.463","vol_ccy_quote":"3463409.05207","confirm":1},{"ts":1790714100000,"open":"2689.19","high":"2691.62","low":"2689.19","close":"2691.28","volume":"13168.5","vol_ccy":"1316.85","vol_ccy_quote":"3542799.99569","confirm":1},{"ts":1790714400000,"open":"2691.28","high":"2691.93","low":"2691.01","close":"2691.43","volume":"12109.4","vol_ccy":"1210.94","vol_ccy_quote":"3259262.31354","confirm":1},{"ts":1790714700000,"open":"2691.42","high":"2691.85","low":"2689.57","close":"2691.45","volume":"9183.83","vol_ccy":"918.383","vol_ccy_quote":"2470913.13168","confirm":1},{"ts":1790715000000,"open":"2691.45","high":"2691.65","low":"2689.95","close":"2690.05","volume":"8747.3","vol_ccy":"874.73","vol_ccy_quote":"2353931.19835","confirm":1},{"ts":1790715300000,"open":"2690.05","high":"2690.53","low":"2688.14","close":"2688.14","volume":"17931.7","vol_ccy":"1793.17","vol_ccy_quote":"4822878.22303","confirm":1},{"ts":1790715600000,"open":"2688.15","high":"2688.98","low":"2684.11","close":"2686.36","volume":"54418.43","vol_ccy":"5441.843","vol_ccy_quote":"14618936.97837","confirm":1},{"ts":1790715900000,"open":"2686.36","high":"2688.5","low":"2686","close":"2687.12","volume":"26004.56","vol_ccy":"2600.456","vol_ccy_quote":"6987823.94453","confirm":1},{"ts":1790716200000,"open":"2687.11","high":"2688.57","low":"2686.46","close":"2688.57","volume":"27949.55","vol_ccy":"2794.955","vol_ccy_quote":"7511379.72979","confirm":1},{"ts":1790716500000,"open":"2688.56","high":"2688.68","low":"2685.36","close":"2685.36","volume":"23795.98","vol_ccy":"2379.598","vol_ccy_quote":"6393402.58756","confirm":1},{"ts":1790716800000,"open":"2685.36","high":"2685.36","low":"2680.46","close":"2681.49","volume":"73741.36","vol_ccy":"7374.136","vol_ccy_quote":"19780140.63438","confirm":1},{"ts":1790717100000,"open":"2681.5","high":"2681.5","low":"2676","close":"2678.06","volume":"99611.46","vol_ccy":"9961.146","vol_ccy_quote":"26680150.95656","confirm":1},{"ts":1790717400000,"open":"2678.06","high":"2679.87","low":"2677.55","close":"2679.28","volume":"63123.99","vol_ccy":"6312.399","vol_ccy_quote":"16907194.74946","confirm":1},{"ts":1790717700000,"open":"2679.28","high":"2679.5","low":"2677.14","close":"2679.49","volume":"37155.82","vol_ccy":"3715.582","vol_ccy_quote":"9951879.40135","confirm":1},{"ts":1790718000000,"open":"2679.5","high":"2680.93","low":"2679.14","close":"2679.47","volume":"30267.34","vol_ccy":"3026.734","vol_ccy_quote":"8112153.06487","confirm":1},{"ts":1790718300000,"open":"2679.48","high":"2679.48","low":"2677","close":"2677.76","volume":"24779.47","vol_ccy":"2477.947","vol_ccy_quote":"6635173.95178","confirm":1},{"ts":1790718600000,"open":"2677.76","high":"2678.26","low":"2676","close":"2677.49","volume":"27238.12","vol_ccy":"2723.812","vol_ccy_quote":"7293106.93992","confirm":1},{"ts":1790718900000,"open":"2677.49","high":"2678.44","low":"2676.21","close":"2678.44","volume":"16592.97","vol_ccy":"1659.297","vol_ccy_quote":"4442187.02026","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2685.12","low":"2677.81","close":"2683.98","volume":"45976.28","vol_ccy":"4597.628","vol_ccy_quote":"12331802.33837","confirm":1},{"ts":1790719500000,"open":"2683.98","high":"2684.34","low":"2679.61","close":"2682.36","volume":"19571","vol_ccy":"1957.1","vol_ccy_quote":"5247942.5088","confirm":1},{"ts":1790719800000,"open":"2682.36","high":"2685.4","low":"2681.06","close":"2683.07","volume":"36266.4","vol_ccy":"3626.64","vol_ccy_quote":"9730331.31691","confirm":1},{"ts":1790720100000,"open":"2683.06","high":"2683.43","low":"2678.12","close":"2681.74","volume":"59153.98","vol_ccy":"5915.398","vol_ccy_quote":"15853354.27052","confirm":1},{"ts":1790720400000,"open":"2681.75","high":"2682.38","low":"2679","close":"2681.16","volume":"16379.68","vol_ccy":"1637.968","vol_ccy_quote":"4391013.97425","confirm":1},{"ts":1790720700000,"open":"2681.15","high":"2682.77","low":"2679.29","close":"2679.38","volume":"14690.84","vol_ccy":"1469.084","vol_ccy_quote":"3938565.71599","confirm":1},{"ts":1790721000000,"open":"2679.38","high":"2679.44","low":"2673.49","close":"2677.34","volume":"70601.89","vol_ccy":"7060.189","vol_ccy_quote":"18894223.81071","confirm":1},{"ts":1790721300000,"open":"2677.34","high":"2678.79","low":"2676.58","close":"2678.36","volume":"11722.21","vol_ccy":"1172.221","vol_ccy_quote":"3138941.63419","confirm":1},{"ts":1790721600000,"open":"2678.36","high":"2680.62","low":"2678.12","close":"2680.46","volume":"49091.35","vol_ccy":"4909.135","vol_ccy_quote":"13153104.66722","confirm":1},{"ts":1790721900000,"open":"2680.46","high":"2681.54","low":"2679","close":"2680.17","volume":"20444.15","vol_ccy":"2044.415","vol_ccy_quote":"5479288.71936","confirm":1},{"ts":1790722200000,"open":"2680.18","high":"2682.5","low":"2679.9","close":"2681.51","volume":"16666.98","vol_ccy":"1666.698","vol_ccy_quote":"4469283.40806","confirm":1},{"ts":1790722500000,"open":"2681.51","high":"2682.13","low":"2680.25","close":"2680.72","volume":"21102.82","vol_ccy":"2110.282","vol_ccy_quote":"5658228.14618","confirm":1},{"ts":1790722800000,"open":"2680.72","high":"2685.22","low":"2680.43","close":"2685.07","volume":"26111.28","vol_ccy":"2611.128","vol_ccy_quote":"7004432.32839","confirm":1},{"ts":1790723100000,"open":"2685.08","high":"2687.22","low":"2683","close":"2684.31","volume":"173666.93","vol_ccy":"17366.693","vol_ccy_quote":"46644927.18166","confirm":1},{"ts":1790723400000,"open":"2684.31","high":"2686.96","low":"2684.31","close":"2686.37","volume":"28207","vol_ccy":"2820.7","vol_ccy_quote":"7575097.74859","confirm":1},{"ts":1790723700000,"open":"2686.36","high":"2686.36","low":"2683.2","close":"2683.24","volume":"29745.64","vol_ccy":"2974.564","vol_ccy_quote":"7986290.96956","confirm":1},{"ts":1790724000000,"open":"2683.25","high":"2683.25","low":"2679.75","close":"2679.75","volume":"22984.65","vol_ccy":"2298.465","vol_ccy_quote":"6162245.72911","confirm":1},{"ts":1790724300000,"open":"2679.76","high":"2681.82","low":"2679.1","close":"2679.73","volume":"64615.63","vol_ccy":"6461.563","vol_ccy_quote":"17316979.28236","confirm":1},{"ts":1790724600000,"open":"2679.73","high":"2679.74","low":"2676.52","close":"2677.36","volume":"41554.26","vol_ccy":"4155.426","vol_ccy_quote":"11129391.53557","confirm":1},{"ts":1790724900000,"open":"2677.36","high":"2678.69","low":"2676.88","close":"2678.35","volume":"45708.64","vol_ccy":"4570.864","vol_ccy_quote":"12238030.25344","confirm":1},{"ts":1790725200000,"open":"2678.35","high":"2678.36","low":"2674.6","close":"2676.48","volume":"41404.86","vol_ccy":"4140.486","vol_ccy_quote":"11079078.7995","confirm":1},{"ts":1790725500000,"open":"2676.49","high":"2678.32","low":"2676.48","close":"2678","volume":"25764.59","vol_ccy":"2576.459","vol_ccy_quote":"6898767.89368","confirm":1},{"ts":1790725800000,"open":"2678.01","high":"2678.37","low":"2676","close":"2676.49","volume":"13715.42","vol_ccy":"1371.542","vol_ccy_quote":"3672030.08361","confirm":1},{"ts":1790726100000,"open":"2676.49","high":"2677.26","low":"2676.23","close":"2676.8","volume":"18890.7","vol_ccy":"1889.07","vol_ccy_quote":"5056575.05651","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2675.37","close":"2676.78","volume":"59952.52","vol_ccy":"5995.252","vol_ccy_quote":"16049992.54259","confirm":1},{"ts":1790726700000,"open":"2676.78","high":"2677.87","low":"2673.52","close":"2673.52","volume":"34736.55","vol_ccy":"3473.655","vol_ccy_quote":"9294348.55885","confirm":1},{"ts":1790727000000,"open":"2673.52","high":"2674","low":"2670","close":"2671.05","volume":"102751.51","vol_ccy":"10275.151","vol_ccy_quote":"27447168.46091","confirm":1},{"ts":1790727300000,"open":"2671.06","high":"2671.7","low":"2668.28","close":"2668.95","volume":"65422.09","vol_ccy":"6542.209","vol_ccy_quote":"17467886.97181","confirm":1},{"ts":1790727600000,"open":"2668.94","high":"2669.3","low":"2666.41","close":"2667.9","volume":"88808.78","vol_ccy":"8880.878","vol_ccy_quote":"23689817.9209","confirm":1},{"ts":1790727900000,"open":"2667.9","high":"2673.28","low":"2667.58","close":"2672.09","volume":"82580.07","vol_ccy":"8258.007","vol_ccy_quote":"22059143.85627","confirm":1},{"ts":1790728200000,"open":"2672.09","high":"2674.7","low":"2671.03","close":"2674.69","volume":"56257.86","vol_ccy":"5625.786","vol_ccy_quote":"15039389.48056","confirm":1},{"ts":1790728500000,"open":"2674.7","high":"2675","low":"2669.42","close":"2670.33","volume":"40236.48","vol_ccy":"4023.648","vol_ccy_quote":"10749495.72165","confirm":1},{"ts":1790728800000,"open":"2670.33","high":"2672.08","low":"2669.04","close":"2669.62","volume":"20542.71","vol_ccy":"2054.271","vol_ccy_quote":"5485574.83342","confirm":1},{"ts":1790729100000,"open":"2669.62","high":"2669.99","low":"2667.3","close":"2667.5","volume":"56392.5","vol_ccy":"5639.25","vol_ccy_quote":"15045581.82365","confirm":1},{"ts":1790729400000,"open":"2667.49","high":"2668.75","low":"2666.9","close":"2667.63","volume":"83756.73","vol_ccy":"8375.673","vol_ccy_quote":"22345094.05322","confirm":1},{"ts":1790729700000,"open":"2667.63","high":"2672.59","low":"2667.56","close":"2671.68","volume":"97648.56","vol_ccy":"9764.856","vol_ccy_quote":"26074892.06382","confirm":1},{"ts":1790730000000,"open":"2671.67","high":"2672.5","low":"2669.61","close":"2670.74","volume":"25814.34","vol_ccy":"2581.434","vol_ccy_quote":"6895546.04507","confirm":1},{"ts":1790730300000,"open":"2670.74","high":"2673.41","low":"2669.89","close":"2673.34","volume":"46324.98","vol_ccy":"4632.498","vol_ccy_quote":"12376535.62919","confirm":1},{"ts":1790730600000,"open":"2673.34","high":"2674.27","low":"2670.66","close":"2671.97","volume":"38413.72","vol_ccy":"3841.372","vol_ccy_quote":"10266657.44","confirm":1},{"ts":1790730900000,"open":"2671.97","high":"2673","low":"2670.92","close":"2671.17","volume":"15508.06","vol_ccy":"1550.806","vol_ccy_quote":"4143337.80603","confirm":1},{"ts":1790731200000,"open":"2671.17","high":"2675","low":"2671","close":"2675","volume":"45101.05","vol_ccy":"4510.105","vol_ccy_quote":"12054956.6051","confirm":1},{"ts":1790731500000,"open":"2675","high":"2676.31","low":"2671.12","close":"2671.13","volume":"80572.62","vol_ccy":"8057.262","vol_ccy_quote":"21551485.20249","confirm":1},{"ts":1790731800000,"open":"2671.12","high":"2671.47","low":"2667.52","close":"2668","volume":"65988.48","vol_ccy":"6598.848","vol_ccy_quote":"17610961.68186","confirm":1},{"ts":1790732100000,"open":"2668","high":"2669.83","low":"2667.56","close":"2668.7","volume":"33759.38","vol_ccy":"3375.938","vol_ccy_quote":"9008841.71323","confirm":1},{"ts":1790732400000,"open":"2668.7","high":"2671.9","low":"2667.7","close":"2671.43","volume":"35229.57","vol_ccy":"3522.957","vol_ccy_quote":"9404142.47503","confirm":1},{"ts":1790732700000,"open":"2671.43","high":"2672.99","low":"2670","close":"2672.69","volume":"27640.38","vol_ccy":"2764.038","vol_ccy_quote":"7384415.22278","confirm":1},{"ts":1790733000000,"open":"2672.69","high":"2674.38","low":"2670.86","close":"2671.81","volume":"27616.72","vol_ccy":"2761.672","vol_ccy_quote":"7381365.90428","confirm":1},{"ts":1790733300000,"open":"2671.8","high":"2672.2","low":"2669.65","close":"2671.29","volume":"23169.52","vol_ccy":"2316.952","vol_ccy_quote":"6187900.97528","confirm":1},{"ts":1790733600000,"open":"2671.29","high":"2673.88","low":"2670.55","close":"2673.37","volume":"33369.92","vol_ccy":"3336.992","vol_ccy_quote":"8918606.51462","confirm":1},{"ts":1790733900000,"open":"2673.36","high":"2677.47","low":"2672.4","close":"2673.36","volume":"71639.99","vol_ccy":"7163.999","vol_ccy_quote":"19162355.07998","confirm":1},{"ts":1790734200000,"open":"2673.36","high":"2673.36","low":"2670.05","close":"2671.08","volume":"24268.64","vol_ccy":"2426.864","vol_ccy_quote":"6483766.4251","confirm":1},{"ts":1790734500000,"open":"2671.08","high":"2671.37","low":"2667.74","close":"2667.74","volume":"60193.51","vol_ccy":"6019.351","vol_ccy_quote":"16064160.4879","confirm":1},{"ts":1790734800000,"open":"2667.74","high":"2674","low":"2667.52","close":"2669.61","volume":"60354.53","vol_ccy":"6035.453","vol_ccy_quote":"16119079.85556","confirm":1},{"ts":1790735100000,"open":"2669.61","high":"2670.43","low":"2667.48","close":"2668.09","volume":"22127.4","vol_ccy":"2212.74","vol_ccy_quote":"5904493.40426","confirm":1},{"ts":1790735400000,"open":"2668.09","high":"2669.16","low":"2665.19","close":"2666.13","volume":"102946.76","vol_ccy":"10294.676","vol_ccy_quote":"27455660.40179","confirm":1},{"ts":1790735700000,"open":"2666.15","high":"2667.65","low":"2664.33","close":"2667.37","volume":"101999.78","vol_ccy":"10199.978","vol_ccy_quote":"27190718.80449","confirm":1},{"ts":1790736000000,"open":"2667.37","high":"2671.66","low":"2667.37","close":"2671.01","volume":"46300.99","vol_ccy":"4630.099","vol_ccy_quote":"12364002.5939","confirm":1},{"ts":1790736300000,"open":"2671.01","high":"2675","low":"2670.01","close":"2673.61","volume":"60335.71","vol_ccy":"6033.571","vol_ccy_quote":"16130930.15696","confirm":1},{"ts":1790736600000,"open":"2673.61","high":"2677","low":"2673.49","close":"2675.38","volume":"57113.16","vol_ccy":"5711.316","vol_ccy_quote":"15280641.49007","confirm":1},{"ts":1790736900000,"open":"2675.38","high":"2675.52","low":"2672.4","close":"2673.38","volume":"36936.64","vol_ccy":"3693.664","vol_ccy_quote":"9875855.47217","confirm":1},{"ts":1790737200000,"open":"2673.38","high":"2675","low":"2671.08","close":"2673.68","volume":"21698.59","vol_ccy":"2169.859","vol_ccy_quote":"5799972.47573","confirm":1},{"ts":1790737500000,"open":"2673.68","high":"2674.88","low":"2671.5","close":"2673.54","volume":"21409.77","vol_ccy":"2140.977","vol_ccy_quote":"5723224.57922","confirm":1},{"ts":1790737800000,"open":"2673.53","high":"2673.76","low":"2672","close":"2672.04","volume":"12955.1","vol_ccy":"1295.51","vol_ccy_quote":"3462432.90667","confirm":1},{"ts":1790738100000,"open":"2672.03","high":"2672.56","low":"2666.84","close":"2666.98","volume":"70740.38","vol_ccy":"7074.038","vol_ccy_quote":"18879768.55126","confirm":1},{"ts":1790738400000,"open":"2666.98","high":"2671.53","low":"2666.98","close":"2670.37","volume":"24337.65","vol_ccy":"2433.765","vol_ccy_quote":"6496601.73465","confirm":1},{"ts":1790738700000,"open":"2670.38","high":"2670.9","low":"2668.73","close":"2670.47","volume":"15343.88","vol_ccy":"1534.388","vol_ccy_quote":"4096996.98183","confirm":1},{"ts":1790739000000,"open":"2670.47","high":"2670.91","low":"2668.72","close":"2670.91","volume":"16618.76","vol_ccy":"1661.876","vol_ccy_quote":"4436326.69031","confirm":1},{"ts":1790739300000,"open":"2670.91","high":"2674.57","low":"2669.26","close":"2674.01","volume":"54859.07","vol_ccy":"5485.907","vol_ccy_quote":"14661064.91739","confirm":1},{"ts":1790739600000,"open":"2674.01","high":"2675.3","low":"2673.38","close":"2673.44","volume":"60649.13","vol_ccy":"6064.913","vol_ccy_quote":"16221895.31554","confirm":1},{"ts":1790739900000,"open":"2673.44","high":"2673.44","low":"2671.55","close":"2672","volume":"29806.99","vol_ccy":"2980.699","vol_ccy_quote":"7965563.61569","confirm":1},{"ts":1790740200000,"open":"2672","high":"2672.88","low":"2670","close":"2671.08","volume":"24631.8","vol_ccy":"2463.18","vol_ccy_quote":"6579720.52729","confirm":1},{"ts":1790740500000,"open":"2671.09","high":"2671.61","low":"2669","close":"2670.49","volume":"28936.98","vol_ccy":"2893.698","vol_ccy_quote":"7726750.711","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2674.77","low":"2670.01","close":"2674.76","volume":"32814.84","vol_ccy":"3281.484","vol_ccy_quote":"8768832.58718","confirm":1},{"ts":1790741100000,"open":"2674.76","high":"2675.11","low":"2671.27","close":"2671.8","volume":"20763.05","vol_ccy":"2076.305","vol_ccy_quote":"5551378.54084","confirm":1},{"ts":1790741400000,"open":"2671.81","high":"2673.93","low":"2671.77","close":"2673","volume":"13635.73","vol_ccy":"1363.573","vol_ccy_quote":"3644561.05371","confirm":1},{"ts":1790741700000,"open":"2673.01","high":"2675.67","low":"2673","close":"2673.81","volume":"43373.88","vol_ccy":"4337.388","vol_ccy_quote":"11602136.57137","confirm":1},{"ts":1790742000000,"open":"2673.82","high":"2675.21","low":"2672.39","close":"2672.4","volume":"21369.67","vol_ccy":"2136.967","vol_ccy_quote":"5714069.93045","confirm":1},{"ts":1790742300000,"open":"2672.4","high":"2674.88","low":"2671.5","close":"2671.92","volume":"27021.17","vol_ccy":"2702.117","vol_ccy_quote":"7222638.00927","confirm":1},{"ts":1790742600000,"open":"2671.92","high":"2672.12","low":"2670.07","close":"2670.07","volume":"24663.4","vol_ccy":"2466.34","vol_ccy_quote":"6587476.10467","confirm":1},{"ts":1790742900000,"open":"2670.07","high":"2673.48","low":"2669.85","close":"2672.32","volume":"51875.08","vol_ccy":"5187.508","vol_ccy_quote":"13857884.59201","confirm":1},{"ts":1790743200000,"open":"2672.33","high":"2672.5","low":"2671","close":"2671.64","volume":"13709.82","vol_ccy":"1370.982","vol_ccy_quote":"3663032.52509","confirm":1},{"ts":1790743500000,"open":"2671.63","high":"2671.93","low":"2670.69","close":"2670.69","volume":"13146.52","vol_ccy":"1314.652","vol_ccy_quote":"3512099.21464","confirm":1},{"ts":1790743800000,"open":"2670.69","high":"2670.78","low":"2669.23","close":"2669.24","volume":"31080.43","vol_ccy":"3108.043","vol_ccy_quote":"8298098.21276","confirm":1},{"ts":1790744100000,"open":"2669.24","high":"2670.16","low":"2669","close":"2669.01","volume":"13672.44","vol_ccy":"1367.244","vol_ccy_quote":"3649971.33975","confirm":1},{"ts":1790744400000,"open":"2669.01","high":"2673.89","low":"2669","close":"2670.88","volume":"38099.24","vol_ccy":"3809.924","vol_ccy_quote":"10180999.96937","confirm":1},{"ts":1790744700000,"open":"2670.87","high":"2672","low":"2669.12","close":"2670","volume":"19218.3","vol_ccy":"1921.83","vol_ccy_quote":"5131586.16169","confirm":1},{"ts":1790745000000,"open":"2670","high":"2670.16","low":"2667.42","close":"2667.43","volume":"38430.81","vol_ccy":"3843.081","vol_ccy_quote":"10256060.57784","confirm":1},{"ts":1790745300000,"open":"2667.42","high":"2669.47","low":"2666.12","close":"2668.9","volume":"56329.56","vol_ccy":"5632.956","vol_ccy_quote":"15023162.25077","confirm":1},{"ts":1790745600000,"open":"2668.9","high":"2673.41","low":"2668.08","close":"2673.41","volume":"26491.57","vol_ccy":"2649.157","vol_ccy_quote":"7072930.07266","confirm":1},{"ts":1790745900000,"open":"2673.4","high":"2674","low":"2670.2","close":"2673.87","volume":"49907.42","vol_ccy":"4990.742","vol_ccy_quote":"13337670.74026","confirm":1},{"ts":1790746200000,"open":"2673.87","high":"2679.95","low":"2673.74","close":"2675.95","volume":"137034.38","vol_ccy":"13703.438","vol_ccy_quote":"36679688.01682","confirm":1},{"ts":1790746500000,"open":"2675.95","high":"2678.56","low":"2675.01","close":"2676.49","volume":"43659.53","vol_ccy":"4365.953","vol_ccy_quote":"11685913.97534","confirm":1},{"ts":1790746800000,"open":"2676.48","high":"2677.87","low":"2675.5","close":"2677.1","volume":"20234.98","vol_ccy":"2023.498","vol_ccy_quote":"5415566.16526","confirm":1},{"ts":1790747100000,"open":"2677.1","high":"2678","low":"2674.49","close":"2674.79","volume":"42577.74","vol_ccy":"4257.774","vol_ccy_quote":"11393286.63869","confirm":1},{"ts":1790747400000,"open":"2674.79","high":"2675.15","low":"2671.92","close":"2671.93","volume":"29876.67","vol_ccy":"2987.667","vol_ccy_quote":"7986610.97973","confirm":1},{"ts":1790747700000,"open":"2671.92","high":"2675","low":"2670.63","close":"2674.14","volume":"42372.55","vol_ccy":"4237.255","vol_ccy_quote":"11321530.51619","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2675.77","low":"2672","close":"2672.9","volume":"22668.13","vol_ccy":"2266.813","vol_ccy_quote":"6060674.17197","confirm":1},{"ts":1790748300000,"open":"2672.9","high":"2674","low":"2669.16","close":"2669.16","volume":"29815.63","vol_ccy":"2981.563","vol_ccy_quote":"7964265.77085","confirm":1},{"ts":1790748600000,"open":"2669.16","high":"2670.2","low":"2663.12","close":"2664.75","volume":"150419.13","vol_ccy":"15041.913","vol_ccy_quote":"40103396.26684","confirm":1},{"ts":1790748900000,"open":"2664.75","high":"2666.93","low":"2663.92","close":"2665.01","volume":"95529.7","vol_ccy":"9552.97","vol_ccy_quote":"25463841.0617","confirm":1},{"ts":1790749200000,"open":"2665","high":"2666.97","low":"2663.14","close":"2663.49","volume":"70762.17","vol_ccy":"7076.217","vol_ccy_quote":"18858835.64957","confirm":1},{"ts":1790749500000,"open":"2663.5","high":"2666.49","low":"2662.01","close":"2665.61","volume":"85225.47","vol_ccy":"8522.547","vol_ccy_quote":"22701867.10404","confirm":1},{"ts":1790749800000,"open":"2665.61","high":"2665.61","low":"2661.35","close":"2663.35","volume":"73980.82","vol_ccy":"7398.082","vol_ccy_quote":"19700710.39063","confirm":1},{"ts":1790750100000,"open":"2663.35","high":"2664","low":"2660.61","close":"2660.61","volume":"65122.61","vol_ccy":"6512.261","vol_ccy_quote":"17338162.44376","confirm":1},{"ts":1790750400000,"open":"2660.61","high":"2662.83","low":"2657.79","close":"2662.35","volume":"203392.63","vol_ccy":"20339.263","vol_ccy_quote":"54105126.66382","confirm":1},{"ts":1790750700000,"open":"2662.36","high":"2662.36","low":"2656.57","close":"2657.99","volume":"140936.71","vol_ccy":"14093.671","vol_ccy_quote":"37463641.94334","confirm":1},{"ts":1790751000000,"open":"2658","high":"2663.38","low":"2657.99","close":"2663.37","volume":"99021.69","vol_ccy":"9902.169","vol_ccy_quote":"26345734.95839","confirm":1},{"ts":1790751300000,"open":"2663.37","high":"2667.41","low":"2660.9","close":"2660.98","volume":"115169.24","vol_ccy":"11516.924","vol_ccy_quote":"30692288.05651","confirm":1},{"ts":1790751600000,"open":"2660.99","high":"2664.64","low":"2659.35","close":"2662.01","volume":"47958.12","vol_ccy":"4795.812","vol_ccy_quote":"12768627.89879","confirm":1},{"ts":1790751900000,"open":"2662.01","high":"2662.58","low":"2660.32","close":"2662.58","volume":"35978.91","vol_ccy":"3597.891","vol_ccy_quote":"9576194.45434","confirm":1},{"ts":1790752200000,"open":"2662.58","high":"2662.58","low":"2660.58","close":"2661.26","volume":"20004.33","vol_ccy":"2000.433","vol_ccy_quote":"5324215.99743","confirm":1},{"ts":1790752500000,"open":"2661.25","high":"2669.4","low":"2661.25","close":"2669.4","volume":"79689.05","vol_ccy":"7968.905","vol_ccy_quote":"21244815.55218","confirm":1},{"ts":1790752800000,"open":"2669.4","high":"2671.61","low":"2668.11","close":"2670.52","volume":"106390.49","vol_ccy":"10639.049","vol_ccy_quote":"28404459.42549","confirm":1},{"ts":1790753100000,"open":"2670.51","high":"2672.38","low":"2669.19","close":"2670.86","volume":"89027.32","vol_ccy":"8902.732","vol_ccy_quote":"23778699.26332","confirm":1},{"ts":1790753400000,"open":"2670.85","high":"2671","low":"2669.14","close":"2670.7","volume":"31473.17","vol_ccy":"3147.317","vol_ccy_quote":"8404251.40933","confirm":1},{"ts":1790753700000,"open":"2670.71","high":"2674.46","low":"2670.71","close":"2673","volume":"60759.93","vol_ccy":"6075.993","vol_ccy_quote":"16242026.16796","confirm":1},{"ts":1790754000000,"open":"2673.01","high":"2675","low":"2672.59","close":"2675","volume":"62099.98","vol_ccy":"6209.998","vol_ccy_quote":"16603861.19022","confirm":1},{"ts":1790754300000,"open":"2675","high":"2675.25","low":"2672.97","close":"2674.66","volume":"58894.86","vol_ccy":"5889.486","vol_ccy_quote":"15749744.13297","confirm":1},{"ts":1790754600000,"open":"2674.67","high":"2676.84","low":"2674.57","close":"2674.57","volume":"71934.48","vol_ccy":"7193.448","vol_ccy_quote":"19245852.63698","confirm":1},{"ts":1790754900000,"open":"2674.58","high":"2675.11","low":"2673","close":"2673.38","volume":"42245.79","vol_ccy":"4224.579","vol_ccy_quote":"11295603.2892","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2673.48","low":"2670","close":"2670.84","volume":"67066.92","vol_ccy":"6706.692","vol_ccy_quote":"17918298.50939","confirm":1},{"ts":1790755500000,"open":"2670.85","high":"2670.85","low":"2667.42","close":"2667.43","volume":"42975.31","vol_ccy":"4297.531","vol_ccy_quote":"11469848.96909","confirm":1},{"ts":1790755800000,"open":"2667.43","high":"2667.6","low":"2665.43","close":"2665.65","volume":"42438.11","vol_ccy":"4243.811","vol_ccy_quote":"11316101.3128","confirm":1},{"ts":1790756100000,"open":"2665.65","high":"2671","low":"2665","close":"2667.89","volume":"71214.14","vol_ccy":"7121.414","vol_ccy_quote":"19001360.8405","confirm":1},{"ts":1790756400000,"open":"2667.89","high":"2670.38","low":"2666.67","close":"2668.51","volume":"34376.26","vol_ccy":"3437.626","vol_ccy_quote":"9172847.15732","confirm":1},{"ts":1790756700000,"open":"2668.51","high":"2669.6","low":"2666.98","close":"2667.75","volume":"21730.94","vol_ccy":"2173.094","vol_ccy_quote":"5798771.07644","confirm":1},{"ts":1790757000000,"open":"2667.74","high":"2667.83","low":"2663.48","close":"2665.42","volume":"92585.81","vol_ccy":"9258.581","vol_ccy_quote":"24673632.72202","confirm":1},{"ts":1790757300000,"open":"2665.41","high":"2668.96","low":"2664","close":"2668.29","volume":"36686.94","vol_ccy":"3668.694","vol_ccy_quote":"9783178.35536","confirm":1},{"ts":1790757600000,"open":"2668.3","high":"2669.02","low":"2666.39","close":"2667.6","volume":"18654.76","vol_ccy":"1865.476","vol_ccy_quote":"4976443.02933","confirm":1},{"ts":1790757900000,"open":"2667.6","high":"2673.12","low":"2667.6","close":"2672.43","volume":"80703.99","vol_ccy":"8070.399","vol_ccy_quote":"21559856.59004","confirm":1},{"ts":1790758200000,"open":"2672.44","high":"2672.88","low":"2668.48","close":"2668.89","volume":"32831.04","vol_ccy":"3283.104","vol_ccy_quote":"8765026.78695","confirm":1},{"ts":1790758500000,"open":"2668.89","high":"2671.28","low":"2668.44","close":"2670.01","volume":"43769.03","vol_ccy":"4376.903","vol_ccy_quote":"11688949.04389","confirm":1},{"ts":1790758800000,"open":"2670","high":"2674.6","low":"2669.49","close":"2674.53","volume":"37054.47","vol_ccy":"3705.447","vol_ccy_quote":"9903690.61738","confirm":1},{"ts":1790759100000,"open":"2674.53","high":"2677.76","low":"2674.01","close":"2676.76","volume":"147902.84","vol_ccy":"14790.284","vol_ccy_quote":"39574145.25264","confirm":1},{"ts":1790759400000,"open":"2676.76","high":"2678.99","low":"2676.65","close":"2677.78","volume":"63629.14","vol_ccy":"6362.914","vol_ccy_quote":"17038244.19243","confirm":1},{"ts":1790759700000,"open":"2677.77","high":"2678.02","low":"2675.83","close":"2678","volume":"48959.56","vol_ccy":"4895.956","vol_ccy_quote":"13106322.85089","confirm":1},{"ts":1790760000000,"open":"2678","high":"2683.94","low":"2677.23","close":"2683.93","volume":"179075.74","vol_ccy":"17907.574","vol_ccy_quote":"48010114.17504","confirm":1},{"ts":1790760300000,"open":"2683.92","high":"2686.36","low":"2682.07","close":"2684.83","volume":"130701.74","vol_ccy":"13070.174","vol_ccy_quote":"35084357.06551","confirm":1},{"ts":1790760600000,"open":"2684.84","high":"2699.7","low":"2683.05","close":"2691.7","volume":"612277.45","vol_ccy":"61227.745","vol_ccy_quote":"164854520.309","confirm":1},{"ts":1790760900000,"open":"2691.69","high":"2691.85","low":"2687.79","close":"2687.79","volume":"127208.29","vol_ccy":"12720.829","vol_ccy_quote":"34219033.14515","confirm":1},{"ts":1790761200000,"open":"2687.8","high":"2688.66","low":"2685.05","close":"2688.36","volume":"103594.9","vol_ccy":"10359.49","vol_ccy_quote":"27835281.20757","confirm":1},{"ts":1790761500000,"open":"2688.37","high":"2689.06","low":"2686.04","close":"2689.05","volume":"45926.45","vol_ccy":"4592.645","vol_ccy_quote":"12342892.52513","confirm":1},{"ts":1790761800000,"open":"2689.06","high":"2690.85","low":"2687.21","close":"2689.1","volume":"44207.75","vol_ccy":"4420.775","vol_ccy_quote":"11886737.18301","confirm":1},{"ts":1790762100000,"open":"2689.1","high":"2690.31","low":"2687.03","close":"2687.55","volume":"30404.19","vol_ccy":"3040.419","vol_ccy_quote":"8175011.29033","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2690.79","low":"2687.5","close":"2688.88","volume":"49241.7","vol_ccy":"4924.17","vol_ccy_quote":"13241802.94549","confirm":1},{"ts":1790762700000,"open":"2688.88","high":"2690.55","low":"2688.44","close":"2689.66","volume":"44889.72","vol_ccy":"4488.972","vol_ccy_quote":"12072596.20813","confirm":1},{"ts":1790763000000,"open":"2689.66","high":"2691.95","low":"2688.58","close":"2688.58","volume":"56513.57","vol_ccy":"5651.357","vol_ccy_quote":"15204406.38021","confirm":1},{"ts":1790763300000,"open":"2688.58","high":"2689.74","low":"2686.67","close":"2689.35","volume":"82704.9","vol_ccy":"8270.49","vol_ccy_quote":"22232573.78874","confirm":1},{"ts":1790763600000,"open":"2689.35","high":"2693.82","low":"2689.26","close":"2691.34","volume":"71561.45","vol_ccy":"7156.145","vol_ccy_quote":"19260430.13219","confirm":1},{"ts":1790763900000,"open":"2691.35","high":"2694","low":"2691.13","close":"2691.77","volume":"64490.27","vol_ccy":"6449.027","vol_ccy_quote":"17365916.20036","confirm":1},{"ts":1790764200000,"open":"2691.77","high":"2696.76","low":"2691.59","close":"2696.19","volume":"82122.07","vol_ccy":"8212.207","vol_ccy_quote":"22135428.68612","confirm":1},{"ts":1790764500000,"open":"2696.19","high":"2696.2","low":"2692.92","close":"2693.39","volume":"70319.21","vol_ccy":"7031.921","vol_ccy_quote":"18948631.13152","confirm":1},{"ts":1790764800000,"open":"2693.39","high":"2693.39","low":"2691.13","close":"2692.8","volume":"44197.62","vol_ccy":"4419.762","vol_ccy_quote":"11899646.5409","confirm":1},{"ts":1790765100000,"open":"2692.81","high":"2693.3","low":"2691.58","close":"2692.34","volume":"27338.6","vol_ccy":"2733.86","vol_ccy_quote":"7360721.47197","confirm":1},{"ts":1790765400000,"open":"2692.34","high":"2694.7","low":"2692.34","close":"2694.31","volume":"34054.43","vol_ccy":"3405.443","vol_ccy_quote":"9173019.60834","confirm":1},{"ts":1790765700000,"open":"2694.32","high":"2694.41","low":"2692.5","close":"2694.22","volume":"36714.09","vol_ccy":"3671.409","vol_ccy_quote":"9890179.55953","confirm":1},{"ts":1790766000000,"open":"2694.23","high":"2694.23","low":"2687.37","close":"2688.66","volume":"110639.27","vol_ccy":"11063.927","vol_ccy_quote":"29750826.18103","confirm":1},{"ts":1790766300000,"open":"2688.65","high":"2689.35","low":"2683.57","close":"2687.06","volume":"129964.99","vol_ccy":"12996.499","vol_ccy_quote":"34913585.96145","confirm":1},{"ts":1790766600000,"open":"2687.06","high":"2690.26","low":"2686.65","close":"2689.16","volume":"38155.58","vol_ccy":"3815.558","vol_ccy_quote":"10256985.50779","confirm":1},{"ts":1790766900000,"open":"2689.16","high":"2689.74","low":"2686.2","close":"2686.34","volume":"36973.16","vol_ccy":"3697.316","vol_ccy_quote":"9939871.73255","confirm":1},{"ts":1790767200000,"open":"2686.34","high":"2694.5","low":"2686.11","close":"2692.96","volume":"57779.67","vol_ccy":"5777.967","vol_ccy_quote":"15547015.42023","confirm":1},{"ts":1790767500000,"open":"2692.96","high":"2694","low":"2691.53","close":"2692.35","volume":"67894.51","vol_ccy":"6789.451","vol_ccy_quote":"18282973.22861","confirm":1},{"ts":1790767800000,"open":"2692.36","high":"2693.49","low":"2690.42","close":"2693.49","volume":"29945.63","vol_ccy":"2994.563","vol_ccy_quote":"8060188.33407","confirm":1},{"ts":1790768100000,"open":"2693.48","high":"2698.38","low":"2693","close":"2698.29","volume":"125037.76","vol_ccy":"12503.776","vol_ccy_quote":"33717620.76269","confirm":1},{"ts":1790768400000,"open":"2698.29","high":"2699","low":"2695.68","close":"2697.88","volume":"84916.16","vol_ccy":"8491.616","vol_ccy_quote":"22908726.035","confirm":1},{"ts":1790768700000,"open":"2697.88","high":"2698.92","low":"2694.24","close":"2695.77","volume":"85127.24","vol_ccy":"8512.724","vol_ccy_quote":"22954531.37155","confirm":1},{"ts":1790769000000,"open":"2695.77","high":"2695.91","low":"2693.99","close":"2694.33","volume":"23862.43","vol_ccy":"2386.243","vol_ccy_quote":"6430072.06254","confirm":1},{"ts":1790769300000,"open":"2694.33","high":"2696.8","low":"2693.92","close":"2696.45","volume":"26634.74","vol_ccy":"2663.474","vol_ccy_quote":"7178575.00397","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2697.64","low":"2694.17","close":"2695.04","volume":"65225.86","vol_ccy":"6522.586","vol_ccy_quote":"17583531.77839","confirm":1},{"ts":1790769900000,"open":"2695.04","high":"2695.39","low":"2690.85","close":"2693.38","volume":"63605.03","vol_ccy":"6360.503","vol_ccy_quote":"17126074.95344","confirm":1},{"ts":1790770200000,"open":"2693.39","high":"2698.45","low":"2693.38","close":"2698.44","volume":"50239.7","vol_ccy":"5023.97","vol_ccy_quote":"13541259.43045","confirm":1},{"ts":1790770500000,"open":"2698.44","high":"2698.46","low":"2692.17","close":"2693.7","volume":"61083.52","vol_ccy":"6108.352","vol_ccy_quote":"16457385.48609","confirm":1},{"ts":1790770800000,"open":"2693.7","high":"2698.18","low":"2692.09","close":"2697.47","volume":"53089.99","vol_ccy":"5308.999","vol_ccy_quote":"14309143.32618","confirm":1},{"ts":1790771100000,"open":"2697.46","high":"2709.76","low":"2695.05","close":"2702.56","volume":"262130.21","vol_ccy":"26213.021","vol_ccy_quote":"70832252.01171","confirm":1},{"ts":1790771400000,"open":"2702.56","high":"2723.61","low":"2698.91","close":"2722.88","volume":"1214284.99","vol_ccy":"121428.499","vol_ccy_quote":"329701612.96162","confirm":1},{"ts":1790771700000,"open":"2722.89","high":"2728.71","low":"2717.52","close":"2726.56","volume":"449953.79","vol_ccy":"44995.379","vol_ccy_quote":"122556159.92353","confirm":1},{"ts":1790772000000,"open":"2726.56","high":"2732","low":"2723.77","close":"2728.53","volume":"486726.86","vol_ccy":"48672.686","vol_ccy_quote":"132812475.56409","confirm":1},{"ts":1790772300000,"open":"2728.53","high":"2735.74","low":"2724.93","close":"2731.6","volume":"407623.28","vol_ccy":"40762.328","vol_ccy_quote":"111332301.06908","confirm":1},{"ts":1790772600000,"open":"2731.61","high":"2737.37","low":"2731.35","close":"2737.12","volume":"298610.69","vol_ccy":"29861.069","vol_ccy_quote":"81689669.73301","confirm":1},{"ts":1790772900000,"open":"2737.12","high":"2737.9","low":"2729.82","close":"2729.83","volume":"249318.23","vol_ccy":"24931.823","vol_ccy_quote":"68166182.33194","confirm":1},{"ts":1790773200000,"open":"2729.83","high":"2731.88","low":"2725.59","close":"2729.86","volume":"245292.88","vol_ccy":"24529.288","vol_ccy_quote":"66933694.87126","confirm":1},{"ts":1790773500000,"open":"2729.86","high":"2736","low":"2728.4","close":"2735.02","volume":"168075.94","vol_ccy":"16807.594","vol_ccy_quote":"45915169.19087","confirm":1},{"ts":1790773800000,"open":"2735.02","high":"2736.32","low":"2730","close":"2732.69","volume":"230101.79","vol_ccy":"23010.179","vol_ccy_quote":"62905526.98536","confirm":1},{"ts":1790774100000,"open":"2732.69","high":"2737.52","low":"2726.51","close":"2726.64","volume":"172783.34","vol_ccy":"17278.334","vol_ccy_quote":"47208465.08573","confirm":1},{"ts":1790774400000,"open":"2726.63","high":"2728.5","low":"2724.03","close":"2724.69","volume":"177556.41","vol_ccy":"17755.641","vol_ccy_quote":"48396766.60624","confirm":1},{"ts":1790774700000,"open":"2724.68","high":"2726.21","low":"2717.24","close":"2721.46","volume":"281564.69","vol_ccy":"28156.469","vol_ccy_quote":"76626892.78328","confirm":1},{"ts":1790775000000,"open":"2721.46","high":"2734.58","low":"2720.2","close":"2722.79","volume":"278671.64","vol_ccy":"27867.164","vol_ccy_quote":"76009577.21458","confirm":1},{"ts":1790775300000,"open":"2722.78","high":"2722.78","low":"2693.88","close":"2696.8","volume":"1196450.79","vol_ccy":"119645.079","vol_ccy_quote":"323481511.15627","confirm":1},{"ts":1790775600000,"open":"2696.8","high":"2704.94","low":"2688.01","close":"2702.2","volume":"616324.63","vol_ccy":"61632.463","vol_ccy_quote":"166209797.23625","confirm":1},{"ts":1790775900000,"open":"2702.2","high":"2708.68","low":"2698.13","close":"2705.05","volume":"274119.04","vol_ccy":"27411.904","vol_ccy_quote":"74144864.52308","confirm":1},{"ts":1790776200000,"open":"2705.05","high":"2708.78","low":"2702.33","close":"2706.8","volume":"122788.09","vol_ccy":"12278.809","vol_ccy_quote":"33223495.33912","confirm":1},{"ts":1790776500000,"open":"2706.8","high":"2709.42","low":"2703.51","close":"2708.85","volume":"106149.02","vol_ccy":"10614.902","vol_ccy_quote":"28728226.0374","confirm":1},{"ts":1790776800000,"open":"2708.85","high":"2709.4","low":"2699.28","close":"2706.74","volume":"232238.18","vol_ccy":"23223.818","vol_ccy_quote":"62807075.93981","confirm":1},{"ts":1790777100000,"open":"2706.75","high":"2712.7","low":"2699.76","close":"2702.95","volume":"161912.72","vol_ccy":"16191.272","vol_ccy_quote":"43817560.82157","confirm":1},{"ts":1790777400000,"open":"2702.95","high":"2705.63","low":"2692.4","close":"2701.04","volume":"249220.2","vol_ccy":"24922.02","vol_ccy_quote":"67260141.14","confirm":1},{"ts":1790777700000,"open":"2701.04","high":"2701.82","low":"2688.58","close":"2692.99","volume":"257721.33","vol_ccy":"25772.133","vol_ccy_quote":"69402649.27021","confirm":1},{"ts":1790778000000,"open":"2693","high":"2695.66","low":"2675.48","close":"2682.68","volume":"669162.42","vol_ccy":"66916.242","vol_ccy_quote":"179569061.4338","confirm":1},{"ts":1790778300000,"open":"2682.67","high":"2685.44","low":"2675.92","close":"2679.21","volume":"260504.55","vol_ccy":"26050.455","vol_ccy_quote":"69830279.50877","confirm":1},{"ts":1790778600000,"open":"2679.21","high":"2681.97","low":"2667.24","close":"2667.37","volume":"554036.97","vol_ccy":"55403.697","vol_ccy_quote":"148121567.26468","confirm":1},{"ts":1790778900000,"open":"2667.38","high":"2676.79","low":"2666.61","close":"2673.79","volume":"482719.23","vol_ccy":"48271.923","vol_ccy_quote":"128951833.24691","confirm":1},{"ts":1790779200000,"open":"2673.78","high":"2680","low":"2670.53","close":"2672.51","volume":"200308.92","vol_ccy":"20030.892","vol_ccy_quote":"53583073.25633","confirm":1},{"ts":1790779500000,"open":"2672.51","high":"2679.72","low":"2671.91","close":"2679.11","volume":"159195.63","vol_ccy":"15919.563","vol_ccy_quote":"42603182.6936","confirm":1},{"ts":1790779800000,"open":"2679.12","high":"2681.5","low":"2677.42","close":"2679.1","volume":"145508.07","vol_ccy":"14550.807","vol_ccy_quote":"38986801.97447","confirm":1},{"ts":1790780100000,"open":"2679.1","high":"2681.72","low":"2676.69","close":"2676.72","volume":"107143.21","vol_ccy":"10714.321","vol_ccy_quote":"28709258.67354","confirm":1},{"ts":1790780400000,"open":"2676.72","high":"2681","low":"2675.8","close":"2680.77","volume":"94442.1","vol_ccy":"9444.21","vol_ccy_quote":"25296700.54337","confirm":1},{"ts":1790780700000,"open":"2680.76","high":"2681.85","low":"2677.65","close":"2680.36","volume":"62866.89","vol_ccy":"6286.689","vol_ccy_quote":"16845678.30953","confirm":1},{"ts":1790781000000,"open":"2680.37","high":"2684","low":"2676.8","close":"2679.53","volume":"140731.83","vol_ccy":"14073.183","vol_ccy_quote":"37736941.2496","confirm":1},{"ts":1790781300000,"open":"2679.54","high":"2681.99","low":"2673","close":"2673.91","volume":"123183.61","vol_ccy":"12318.361","vol_ccy_quote":"32973637.21921","confirm":1},{"ts":1790781600000,"open":"2673.91","high":"2678.84","low":"2671.31","close":"2671.31","volume":"85400.6","vol_ccy":"8540.06","vol_ccy_quote":"22842331.87348","confirm":1},{"ts":1790781900000,"open":"2671.3","high":"2676.29","low":"2670.23","close":"2676.29","volume":"88564.73","vol_ccy":"8856.473","vol_ccy_quote":"23667400.69416","confirm":1},{"ts":1790782200000,"open":"2676.29","high":"2686.2","low":"2676.29","close":"2681.91","volume":"174804.01","vol_ccy":"17480.401","vol_ccy_quote":"46898752.75466","confirm":1},{"ts":1790782500000,"open":"2681.9","high":"2687.65","low":"2678.5","close":"2686.29","volume":"144457.95","vol_ccy":"14445.795","vol_ccy_quote":"38785854.28997","confirm":1},{"ts":1790782800000,"open":"2686.29","high":"2687","low":"2679.31","close":"2679.72","volume":"135758.89","vol_ccy":"13575.889","vol_ccy_quote":"36430885.16367","confirm":1},{"ts":1790783100000,"open":"2679.72","high":"2688","low":"2678.73","close":"2687.63","volume":"119134.32","vol_ccy":"11913.432","vol_ccy_quote":"31971809.04636","confirm":1},{"ts":1790783400000,"open":"2687.64","high":"2687.99","low":"2683.33","close":"2683.34","volume":"64378.51","vol_ccy":"6437.851","vol_ccy_quote":"17291185.86425","confirm":1},{"ts":1790783700000,"open":"2683.34","high":"2683.69","low":"2681.37","close":"2682","volume":"45675.58","vol_ccy":"4567.558","vol_ccy_quote":"12252500.29509","confirm":1},{"ts":1790784000000,"open":"2682","high":"2685.95","low":"2680.62","close":"2685.88","volume":"76391.04","vol_ccy":"7639.104","vol_ccy_quote":"20497601.89992","confirm":1},{"ts":1790784300000,"open":"2685.88","high":"2687.36","low":"2684.9","close":"2687.1","volume":"49787.89","vol_ccy":"4978.789","vol_ccy_quote":"13374688.26054","confirm":1},{"ts":1790784600000,"open":"2687.1","high":"2687.74","low":"2684.25","close":"2687.28","volume":"46392.82","vol_ccy":"4639.282","vol_ccy_quote":"12461860.71842","confirm":1},{"ts":1790784900000,"open":"2687.28","high":"2689.93","low":"2685.27","close":"2688.78","volume":"67736.03","vol_ccy":"6773.603","vol_ccy_quote":"18206487.60237","confirm":1},{"ts":1790785200000,"open":"2688.78","high":"2691.77","low":"2687.27","close":"2691.42","volume":"92855.77","vol_ccy":"9285.577","vol_ccy_quote":"24982503.80596","confirm":1},{"ts":1790785500000,"open":"2691.42","high":"2691.99","low":"2686.34","close":"2686.34","volume":"98166.87","vol_ccy":"9816.687","vol_ccy_quote":"26397937.12792","confirm":1},{"ts":1790785800000,"open":"2686.34","high":"2686.99","low":"2683.18","close":"2686.2","volume":"65814.9","vol_ccy":"6581.49","vol_ccy_quote":"17673848.82851","confirm":1},{"ts":1790786100000,"open":"2686.2","high":"2686.79","low":"2682.2","close":"2685.6","volume":"54592.67","vol_ccy":"5459.267","vol_ccy_quote":"14653523.42926","confirm":1},{"ts":1790786400000,"open":"2685.6","high":"2690.69","low":"2685","close":"2690.68","volume":"57121.83","vol_ccy":"5712.183","vol_ccy_quote":"15353286.67668","confirm":1},{"ts":1790786700000,"open":"2690.68","high":"2693.55","low":"2688.84","close":"2689.34","volume":"90850.23","vol_ccy":"9085.023","vol_ccy_quote":"24451582.90761","confirm":1},{"ts":1790787000000,"open":"2689.34","high":"2692.57","low":"2689.34","close":"2691.69","volume":"28119.54","vol_ccy":"2811.954","vol_ccy_quote":"7567075.81673","confirm":1},{"ts":1790787300000,"open":"2691.7","high":"2695","low":"2691.69","close":"2694.48","volume":"119737.46","vol_ccy":"11973.746","vol_ccy_quote":"32251133.0907","confirm":1},{"ts":1790787600000,"open":"2694.47","high":"2694.8","low":"2691.45","close":"2691.45","volume":"57213.35","vol_ccy":"5721.335","vol_ccy_quote":"15408875.40523","confirm":1},{"ts":1790787900000,"open":"2691.45","high":"2696.74","low":"2691.23","close":"2692.42","volume":"101400.27","vol_ccy":"10140.027","vol_ccy_quote":"27322910.44785","confirm":1},{"ts":1790788200000,"open":"2692.42","high":"2693.84","low":"2690.7","close":"2691.38","volume":"41521.44","vol_ccy":"4152.144","vol_ccy_quote":"11177940.83617","confirm":1},{"ts":1790788500000,"open":"2691.37","high":"2691.37","low":"2686.34","close":"2687","volume":"107301.66","vol_ccy":"10730.166","vol_ccy_quote":"28847116.67098","confirm":1},{"ts":1790788800000,"open":"2687.01","high":"2687.33","low":"2684","close":"2684.79","volume":"55736","vol_ccy":"5573.6","vol_ccy_quote":"14967249.61244","confirm":1},{"ts":1790789100000,"open":"2684.8","high":"2686.33","low":"2680.1","close":"2686.22","volume":"78032.1","vol_ccy":"7803.21","vol_ccy_quote":"20935688.58689","confirm":1},{"ts":1790789400000,"open":"2686.22","high":"2686.22","low":"2679.17","close":"2679.51","volume":"88825.53","vol_ccy":"8882.553","vol_ccy_quote":"23823139.47092","confirm":1},{"ts":1790789700000,"open":"2679.51","high":"2680.85","low":"2674.1","close":"2678.5","volume":"265521.82","vol_ccy":"26552.182","vol_ccy_quote":"71082429.37091","confirm":1},{"ts":1790790000000,"open":"2678.51","high":"2680.4","low":"2677.5","close":"2678","volume":"36072.64","vol_ccy":"3607.264","vol_ccy_quote":"9663318.13397","confirm":1},{"ts":1790790300000,"open":"2678","high":"2684.39","low":"2676.84","close":"2683.08","volume":"78480.72","vol_ccy":"7848.072","vol_ccy_quote":"21039445.34452","confirm":1},{"ts":1790790600000,"open":"2683.07","high":"2684.29","low":"2678.87","close":"2678.88","volume":"21969.85","vol_ccy":"2196.985","vol_ccy_quote":"5891379.83986","confirm":1},{"ts":1790790900000,"open":"2678.88","high":"2681.8","low":"2678.26","close":"2681.33","volume":"25478.27","vol_ccy":"2547.827","vol_ccy_quote":"6827779.70841","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2683.39","low":"2678.28","close":"2681.29","volume":"58183.28","vol_ccy":"5818.328","vol_ccy_quote":"15595307.10222","confirm":1},{"ts":1790791500000,"open":"2681.28","high":"2682.98","low":"2676.89","close":"2682.46","volume":"32437.85","vol_ccy":"3243.785","vol_ccy_quote":"8692311.32574","confirm":1},{"ts":1790791800000,"open":"2682.45","high":"2682.98","low":"2680","close":"2680.01","volume":"27958.51","vol_ccy":"2795.851","vol_ccy_quote":"7497504.81406","confirm":1},{"ts":1790792100000,"open":"2680","high":"2681.08","low":"2677.73","close":"2680.76","volume":"22253.5","vol_ccy":"2225.35","vol_ccy_quote":"5963267.04021","confirm":1},{"ts":1790792400000,"open":"2680.76","high":"2681.36","low":"2677.2","close":"2677.21","volume":"22255.46","vol_ccy":"2225.546","vol_ccy_quote":"5963299.1805","confirm":1},{"ts":1790792700000,"open":"2677.21","high":"2678.96","low":"2676.5","close":"2678.72","volume":"32789.44","vol_ccy":"3278.944","vol_ccy_quote":"8779947.61427","confirm":1},{"ts":1790793000000,"open":"2678.72","high":"2680.49","low":"2675.32","close":"2676.15","volume":"45568.67","vol_ccy":"4556.867","vol_ccy_quote":"12200354.16486","confirm":1},{"ts":1790793300000,"open":"2676.14","high":"2676.14","low":"2672.44","close":"2673","volume":"67568.36","vol_ccy":"6756.836","vol_ccy_quote":"18064485.60461","confirm":1},{"ts":1790793600000,"open":"2673.01","high":"2675.25","low":"2672.5","close":"2673.24","volume":"93975.47","vol_ccy":"9397.547","vol_ccy_quote":"25125686.20631","confirm":1},{"ts":1790793900000,"open":"2673.24","high":"2675.06","low":"2672.56","close":"2674.74","volume":"47093.8","vol_ccy":"4709.38","vol_ccy_quote":"12593138.95118","confirm":1},{"ts":1790794200000,"open":"2674.74","high":"2678.69","low":"2674.73","close":"2677.14","volume":"42861.87","vol_ccy":"4286.187","vol_ccy_quote":"11472605.31288","confirm":1},{"ts":1790794500000,"open":"2677.14","high":"2679.12","low":"2676.92","close":"2677.85","volume":"25773.59","vol_ccy":"2577.359","vol_ccy_quote":"6902341.92868","confirm":1},{"ts":1790794800000,"open":"2677.85","high":"2679.08","low":"2676.19","close":"2678.86","volume":"38950.83","vol_ccy":"3895.083","vol_ccy_quote":"10430625.86889","confirm":1},{"ts":1790795100000,"open":"2678.85","high":"2679.59","low":"2676.05","close":"2676.3","volume":"18063.65","vol_ccy":"1806.365","vol_ccy_quote":"4837295.86738","confirm":1},{"ts":1790795400000,"open":"2676.3","high":"2676.55","low":"2672.15","close":"2672.57","volume":"32171.04","vol_ccy":"3217.104","vol_ccy_quote":"8600665.15869","confirm":1},{"ts":1790795700000,"open":"2672.57","high":"2673.87","low":"2668.2","close":"2673.85","volume":"89096.01","vol_ccy":"8909.601","vol_ccy_quote":"23793704.04059","confirm":1},{"ts":1790796000000,"open":"2673.84","high":"2675.27","low":"2670.82","close":"2670.89","volume":"35897.95","vol_ccy":"3589.795","vol_ccy_quote":"9597117.8717","confirm":1},{"ts":1790796300000,"open":"2670.89","high":"2673.85","low":"2670.8","close":"2671.59","volume":"28003.2","vol_ccy":"2800.32","vol_ccy_quote":"7483443.23833","confirm":1},{"ts":1790796600000,"open":"2671.59","high":"2676.19","low":"2671.59","close":"2675.22","volume":"25352.75","vol_ccy":"2535.275","vol_ccy_quote":"6780540.59037","confirm":1},{"ts":1790796900000,"open":"2675.22","high":"2679.64","low":"2675.22","close":"2678.31","volume":"36739.7","vol_ccy":"3673.97","vol_ccy_quote":"9837374.02156","confirm":1},{"ts":1790797200000,"open":"2678.3","high":"2678.3","low":"2674.11","close":"2674.69","volume":"14036.59","vol_ccy":"1403.659","vol_ccy_quote":"3755490.92112","confirm":1},{"ts":1790797500000,"open":"2674.69","high":"2674.69","low":"2671.3","close":"2671.8","volume":"44209.11","vol_ccy":"4420.911","vol_ccy_quote":"11815926.61165","confirm":1},{"ts":1790797800000,"open":"2671.79","high":"2671.8","low":"2666.67","close":"2666.68","volume":"125101.21","vol_ccy":"12510.121","vol_ccy_quote":"33381442.77042","confirm":1},{"ts":1790798100000,"open":"2666.68","high":"2670.57","low":"2666.03","close":"2668.34","volume":"58121.97","vol_ccy":"5812.197","vol_ccy_quote":"15506464.33218","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2670.72","low":"2667.16","close":"2669.81","volume":"75616.99","vol_ccy":"7561.699","vol_ccy_quote":"20184212.12194","confirm":1},{"ts":1790798700000,"open":"2669.8","high":"2671.38","low":"2668.44","close":"2670.67","volume":"50390.4","vol_ccy":"5039.04","vol_ccy_quote":"13454556.19068","confirm":1},{"ts":1790799000000,"open":"2670.67","high":"2673.57","low":"2670.67","close":"2673.31","volume":"25157.33","vol_ccy":"2515.733","vol_ccy_quote":"6722791.3853","confirm":1},{"ts":1790799300000,"open":"2673.31","high":"2675","low":"2673.19","close":"2675","volume":"17629.69","vol_ccy":"1762.969","vol_ccy_quote":"4714203.62923","confirm":1},{"ts":1790799600000,"open":"2674.99","high":"2679.09","low":"2674.99","close":"2677.63","volume":"46910.68","vol_ccy":"4691.068","vol_ccy_quote":"12557681.45541","confirm":1},{"ts":1790799900000,"open":"2677.63","high":"2680.62","low":"2677.63","close":"2678.71","volume":"52670","vol_ccy":"5267","vol_ccy_quote":"14111005.06869","confirm":1},{"ts":1790800200000,"open":"2678.71","high":"2679.53","low":"2677.35","close":"2678.31","volume":"28578.12","vol_ccy":"2857.812","vol_ccy_quote":"7653547.52344","confirm":1},{"ts":1790800500000,"open":"2678.32","high":"2680.56","low":"2677.75","close":"2679.56","volume":"34641.76","vol_ccy":"3464.176","vol_ccy_quote":"9280722.40858","confirm":1},{"ts":1790800800000,"open":"2679.57","high":"2679.78","low":"2678.06","close":"2679.35","volume":"15684.5","vol_ccy":"1568.45","vol_ccy_quote":"4201320.51272","confirm":1},{"ts":1790801100000,"open":"2679.36","high":"2680.6","low":"2678.67","close":"2679.91","volume":"19011.22","vol_ccy":"1901.122","vol_ccy_quote":"5094411.28827","confirm":1},{"ts":1790801400000,"open":"2679.91","high":"2681.46","low":"2679.38","close":"2680.28","volume":"16114.14","vol_ccy":"1611.414","vol_ccy_quote":"4319392.89342","confirm":1},{"ts":1790801700000,"open":"2680.28","high":"2681.14","low":"2678.52","close":"2681.13","volume":"18267.36","vol_ccy":"1826.736","vol_ccy_quote":"4895077.1683","confirm":1},{"ts":1790802000000,"open":"2681.14","high":"2682.86","low":"2680.49","close":"2681.9","volume":"24711.55","vol_ccy":"2471.155","vol_ccy_quote":"6627425.65805","confirm":1},{"ts":1790802300000,"open":"2681.9","high":"2682.95","low":"2681","close":"2682.95","volume":"27363.07","vol_ccy":"2736.307","vol_ccy_quote":"7339370.50266","confirm":1},{"ts":1790802600000,"open":"2682.95","high":"2684.58","low":"2682.36","close":"2682.48","volume":"31081.1","vol_ccy":"3108.11","vol_ccy_quote":"8340443.62818","confirm":1},{"ts":1790802900000,"open":"2682.47","high":"2683.64","low":"2682.04","close":"2682.15","volume":"15755.99","vol_ccy":"1575.599","vol_ccy_quote":"4226936.29003","confirm":1},{"ts":1790803200000,"open":"2682.15","high":"2682.46","low":"2681.53","close":"2681.77","volume":"13421.93","vol_ccy":"1342.193","vol_ccy_quote":"3599937.56814","confirm":1},{"ts":1790803500000,"open":"2681.77","high":"2683.19","low":"2681.77","close":"2682.43","volume":"13114.34","vol_ccy":"1311.434","vol_ccy_quote":"3518025.96525","confirm":1},{"ts":1790803800000,"open":"2682.43","high":"2684.28","low":"2681.91","close":"2684.28","volume":"21211.46","vol_ccy":"2121.146","vol_ccy_quote":"5691422.13269","confirm":1},{"ts":1790804100000,"open":"2684.28","high":"2684.74","low":"2683.44","close":"2684.02","volume":"16319.7","vol_ccy":"1631.97","vol_ccy_quote":"4380547.62922","confirm":1},{"ts":1790804400000,"open":"2684.02","high":"2684.41","low":"2682.01","close":"2682.01","volume":"21944.54","vol_ccy":"2194.454","vol_ccy_quote":"5888042.0326","confirm":1},{"ts":1790804700000,"open":"2682.01","high":"2683.85","low":"2682","close":"2682.82","volume":"17300.54","vol_ccy":"1730.054","vol_ccy_quote":"4641007.35091","confirm":1},{"ts":1790805000000,"open":"2682.83","high":"2683.25","low":"2680.92","close":"2683.24","volume":"21485.32","vol_ccy":"2148.532","vol_ccy_quote":"5762247.28841","confirm":1},{"ts":1790805300000,"open":"2683.24","high":"2683.37","low":"2682.38","close":"2683.18","volume":"10828.87","vol_ccy":"1082.887","vol_ccy_quote":"2905414.02392","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2683.78","low":"2680.62","close":"2680.89","volume":"26424.3","vol_ccy":"2642.43","vol_ccy_quote":"7086938.36247","confirm":1},{"ts":1790805900000,"open":"2680.89","high":"2680.89","low":"2677.01","close":"2677.7","volume":"30832.45","vol_ccy":"3083.245","vol_ccy_quote":"8259156.70209","confirm":1},{"ts":1790806200000,"open":"2677.7","high":"2681.2","low":"2677.21","close":"2681.2","volume":"17651.52","vol_ccy":"1765.152","vol_ccy_quote":"4728394.86523","confirm":1},{"ts":1790806500000,"open":"2681.19","high":"2683.52","low":"2681.19","close":"2683.22","volume":"14978.12","vol_ccy":"1497.812","vol_ccy_quote":"4017834.35983","confirm":1},{"ts":1790806800000,"open":"2683.22","high":"2685.84","low":"2683.17","close":"2684.65","volume":"22803.89","vol_ccy":"2280.389","vol_ccy_quote":"6122455.6978","confirm":1},{"ts":1790807100000,"open":"2684.65","high":"2688.39","low":"2684.53","close":"2688.11","volume":"70847.24","vol_ccy":"7084.724","vol_ccy_quote":"19034083.39951","confirm":1},{"ts":1790807400000,"open":"2688.11","high":"2689.23","low":"2687.23","close":"2689.07","volume":"61118.03","vol_ccy":"6111.803","vol_ccy_quote":"16431200.55306","confirm":1},{"ts":1790807700000,"open":"2689.06","high":"2690.68","low":"2688.97","close":"2689.91","volume":"53649.68","vol_ccy":"5364.968","vol_ccy_quote":"14431871.94768","confirm":1},{"ts":1790808000000,"open":"2689.91","high":"2691.87","low":"2689.01","close":"2690.19","volume":"43495.19","vol_ccy":"4349.519","vol_ccy_quote":"11703220.75209","confirm":1},{"ts":1790808300000,"open":"2690.2","high":"2690.47","low":"2687.7","close":"2688.66","volume":"26885.15","vol_ccy":"2688.515","vol_ccy_quote":"7229805.96353","confirm":1},{"ts":1790808600000,"open":"2688.66","high":"2689.24","low":"2686.71","close":"2687.23","volume":"16289.21","vol_ccy":"1628.921","vol_ccy_quote":"4378042.84205","confirm":1},{"ts":1790808900000,"open":"2687.23","high":"2688.98","low":"2685.34","close":"2685.65","volume":"22976.9","vol_ccy":"2297.69","vol_ccy_quote":"6173236.56051","confirm":1},{"ts":1790809200000,"open":"2685.65","high":"2692.28","low":"2685.26","close":"2689.24","volume":"46854.08","vol_ccy":"4685.408","vol_ccy_quote":"12602065.15299","confirm":1},{"ts":1790809500000,"open":"2689.24","high":"2689.85","low":"2684.26","close":"2686.01","volume":"37013.31","vol_ccy":"3701.331","vol_ccy_quote":"9942078.57855","confirm":1},{"ts":1790809800000,"open":"2686.01","high":"2688.5","low":"2684.86","close":"2687.14","volume":"29075.14","vol_ccy":"2907.514","vol_ccy_quote":"7811206.35999","confirm":1},{"ts":1790810100000,"open":"2687.13","high":"2689.72","low":"2686.1","close":"2689","volume":"24364.01","vol_ccy":"2436.401","vol_ccy_quote":"6549453.60849","confirm":1},{"ts":1790810400000,"open":"2689","high":"2693.27","low":"2687.73","close":"2690.45","volume":"37887.86","vol_ccy":"3788.786","vol_ccy_quote":"10194786.27831","confirm":1},{"ts":1790810700000,"open":"2690.44","high":"2690.99","low":"2687.73","close":"2687.86","volume":"15409.02","vol_ccy":"1540.902","vol_ccy_quote":"4144280.25131","confirm":1},{"ts":1790811000000,"open":"2687.87","high":"2688.3","low":"2683.33","close":"2686.63","volume":"27655.75","vol_ccy":"2765.575","vol_ccy_quote":"7426949.31729","confirm":1},{"ts":1790811300000,"open":"2686.63","high":"2689.12","low":"2685.51","close":"2688.19","volume":"19450.59","vol_ccy":"1945.059","vol_ccy_quote":"5227437.81127","confirm":1},{"ts":1790811600000,"open":"2688.18","high":"2689.6","low":"2687.63","close":"2687.96","volume":"14336.56","vol_ccy":"1433.656","vol_ccy_quote":"3854400.81403","confirm":1},{"ts":1790811900000,"open":"2687.95","high":"2688.22","low":"2685.34","close":"2686.54","volume":"15586.51","vol_ccy":"1558.651","vol_ccy_quote":"4187129.69495","confirm":1},{"ts":1790812200000,"open":"2686.53","high":"2687.18","low":"2683.66","close":"2683.66","volume":"43494.47","vol_ccy":"4349.447","vol_ccy_quote":"11679920.87434","confirm":1},{"ts":1790812500000,"open":"2683.67","high":"2685.42","low":"2683.33","close":"2684.73","volume":"12672.57","vol_ccy":"1267.257","vol_ccy_quote":"3401630.88513","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2685.58","low":"2682.28","close":"2682.83","volume":"43449.73","vol_ccy":"4344.973","vol_ccy_quote":"11658707.90259","confirm":1},{"ts":1790813100000,"open":"2682.83","high":"2684.16","low":"2681.37","close":"2681.57","volume":"48315.02","vol_ccy":"4831.502","vol_ccy_quote":"12958878.45736","confirm":1},{"ts":1790813400000,"open":"2681.57","high":"2683.57","low":"2681","close":"2681.31","volume":"33168.3","vol_ccy":"3316.83","vol_ccy_quote":"8896587.9277","confirm":1},{"ts":1790813700000,"open":"2681.31","high":"2681.76","low":"2676.39","close":"2678.95","volume":"77253.73","vol_ccy":"7725.373","vol_ccy_quote":"20699287.21637","confirm":1},{"ts":1790814000000,"open":"2678.95","high":"2681.64","low":"2678.94","close":"2681.25","volume":"20749.18","vol_ccy":"2074.918","vol_ccy_quote":"5561726.04978","confirm":1},{"ts":1790814300000,"open":"2681.25","high":"2683.44","low":"2680.9","close":"2681.37","volume":"15384.66","vol_ccy":"1538.466","vol_ccy_quote":"4126599.89932","confirm":1},{"ts":1790814600000,"open":"2681.37","high":"2682.12","low":"2680","close":"2680","volume":"12203.08","vol_ccy":"1220.308","vol_ccy_quote":"3271595.35604","confirm":1},{"ts":1790814900000,"open":"2680","high":"2683.88","low":"2679.79","close":"2683.11","volume":"16569.34","vol_ccy":"1656.934","vol_ccy_quote":"4444056.22392","confirm":1},{"ts":1790815200000,"open":"2683.11","high":"2686.63","low":"2683.1","close":"2686.55","volume":"28922.27","vol_ccy":"2892.227","vol_ccy_quote":"7764763.62828","confirm":1},{"ts":1790815500000,"open":"2686.54","high":"2686.89","low":"2684.46","close":"2685.72","volume":"37051.9","vol_ccy":"3705.19","vol_ccy_quote":"9952136.71089","confirm":1},{"ts":1790815800000,"open":"2685.72","high":"2685.9","low":"2682.69","close":"2682.69","volume":"20036.72","vol_ccy":"2003.672","vol_ccy_quote":"5378533.23891","confirm":1},{"ts":1790816100000,"open":"2682.7","high":"2685.37","low":"2682.69","close":"2683.59","volume":"14977.51","vol_ccy":"1497.751","vol_ccy_quote":"4020400.82243","confirm":1},{"ts":1790816400000,"open":"2683.59","high":"2686.27","low":"2683.02","close":"2683.67","volume":"29004.59","vol_ccy":"2900.459","vol_ccy_quote":"7786708.90732","confirm":1},{"ts":1790816700000,"open":"2683.66","high":"2686.8","low":"2683.3","close":"2686","volume":"24225.5","vol_ccy":"2422.55","vol_ccy_quote":"6504921.79159","confirm":1},{"ts":1790817000000,"open":"2686","high":"2687.54","low":"2685","close":"2686.8","volume":"21698.8","vol_ccy":"2169.88","vol_ccy_quote":"5829280.02591","confirm":1},{"ts":1790817300000,"open":"2686.8","high":"2690","low":"2684.55","close":"2688.83","volume":"52317.17","vol_ccy":"5231.717","vol_ccy_quote":"14063215.19983","confirm":1},{"ts":1790817600000,"open":"2688.82","high":"2691.25","low":"2688.82","close":"2691.25","volume":"35275.86","vol_ccy":"3527.586","vol_ccy_quote":"9490391.31126","confirm":1},{"ts":1790817900000,"open":"2691.24","high":"2692.3","low":"2689.77","close":"2689.77","volume":"63965.21","vol_ccy":"6396.521","vol_ccy_quote":"17217079.44084","confirm":1},{"ts":1790818200000,"open":"2689.77","high":"2690","low":"2686.42","close":"2689.17","volume":"51803.84","vol_ccy":"5180.384","vol_ccy_quote":"13926897.46357","confirm":1},{"ts":1790818500000,"open":"2689.17","high":"2689.3","low":"2685.44","close":"2688.71","volume":"28948.46","vol_ccy":"2894.846","vol_ccy_quote":"7779719.34131","confirm":1},{"ts":1790818800000,"open":"2688.71","high":"2690.39","low":"2687.55","close":"2689.72","volume":"19338.17","vol_ccy":"1933.817","vol_ccy_quote":"5200308.78258","confirm":1},{"ts":1790819100000,"open":"2689.72","high":"2690.12","low":"2687.52","close":"2687.99","volume":"36841","vol_ccy":"3684.1","vol_ccy_quote":"9904050.13444","confirm":1},{"ts":1790819400000,"open":"2687.98","high":"2690.12","low":"2687.04","close":"2689.59","volume":"27914.82","vol_ccy":"2791.482","vol_ccy_quote":"7506004.08174","confirm":1},{"ts":1790819700000,"open":"2689.59","high":"2691","low":"2688.25","close":"2688.51","volume":"17936.39","vol_ccy":"1793.639","vol_ccy_quote":"4823810.98927","confirm":1},{"ts":1790820000000,"open":"2688.51","high":"2691","low":"2687.55","close":"2688.85","volume":"30602.46","vol_ccy":"3060.246","vol_ccy_quote":"8229345.10924","confirm":1},{"ts":1790820300000,"open":"2688.84","high":"2692.73","low":"2687.85","close":"2692.06","volume":"42277.69","vol_ccy":"4227.769","vol_ccy_quote":"11375716.31183","confirm":1},{"ts":1790820600000,"open":"2692.06","high":"2693.58","low":"2689.85","close":"2689.85","volume":"62525.88","vol_ccy":"6252.588","vol_ccy_quote":"16833691.13778","confirm":1},{"ts":1790820900000,"open":"2689.85","high":"2690.25","low":"2685.75","close":"2685.95","volume":"76523.64","vol_ccy":"7652.364","vol_ccy_quote":"20564607.95409","confirm":1},{"ts":1790821200000,"open":"2685.95","high":"2687.6","low":"2683.23","close":"2686.01","volume":"62634.83","vol_ccy":"6263.483","vol_ccy_quote":"16818025.36512","confirm":1},{"ts":1790821500000,"open":"2686.01","high":"2687.92","low":"2682.86","close":"2687.91","volume":"43015.37","vol_ccy":"4301.537","vol_ccy_quote":"11547490.09641","confirm":1},{"ts":1790821800000,"open":"2687.91","high":"2690.35","low":"2687.23","close":"2688.55","volume":"42981.68","vol_ccy":"4298.168","vol_ccy_quote":"11557346.88905","confirm":1},{"ts":1790822100000,"open":"2688.54","high":"2689.33","low":"2684.45","close":"2685.1","volume":"36641.2","vol_ccy":"3664.12","vol_ccy_quote":"9842661.18062","confirm":1},{"ts":1790822400000,"open":"2685.1","high":"2686.36","low":"2684.86","close":"2684.87","volume":"42040.51","vol_ccy":"4204.051","vol_ccy_quote":"11289467.00831","confirm":1},{"ts":1790822700000,"open":"2684.87","high":"2684.87","low":"2683.4","close":"2684.03","volume":"49956.81","vol_ccy":"4995.681","vol_ccy_quote":"13408061.04057","confirm":1},{"ts":1790823000000,"open":"2684.03","high":"2686.56","low":"2683.5","close":"2686.33","volume":"36406.83","vol_ccy":"3640.683","vol_ccy_quote":"9775925.23324","confirm":1},{"ts":1790823300000,"open":"2686.33","high":"2687.19","low":"2686","close":"2686.11","volume":"24614.37","vol_ccy":"2461.437","vol_ccy_quote":"6613258.94462","confirm":1},{"ts":1790823600000,"open":"2686.1","high":"2688.35","low":"2685","close":"2685.01","volume":"37906.04","vol_ccy":"3790.604","vol_ccy_quote":"10185691.89032","confirm":1},{"ts":1790823900000,"open":"2685","high":"2686.22","low":"2683.89","close":"2685.99","volume":"25395.41","vol_ccy":"2539.541","vol_ccy_quote":"6818948.6761","confirm":1},{"ts":1790824200000,"open":"2685.99","high":"2688.01","low":"2685.99","close":"2687.21","volume":"14690.2","vol_ccy":"1469.02","vol_ccy_quote":"3947720.49303","confirm":1},{"ts":1790824500000,"open":"2687.22","high":"2688.71","low":"2686.36","close":"2686.52","volume":"26208.16","vol_ccy":"2620.816","vol_ccy_quote":"7043707.1022","confirm":1},{"ts":1790824800000,"open":"2686.52","high":"2686.52","low":"2684.13","close":"2685.19","volume":"15658.15","vol_ccy":"1565.815","vol_ccy_quote":"4204338.42715","confirm":1},{"ts":1790825100000,"open":"2685.19","high":"2687.18","low":"2684.86","close":"2686.5","volume":"14071.95","vol_ccy":"1407.195","vol_ccy_quote":"3780092.5956","confirm":1},{"ts":1790825400000,"open":"2686.5","high":"2688","low":"2684.65","close":"2687.76","volume":"24031.35","vol_ccy":"2403.135","vol_ccy_quote":"6455207.07192","confirm":1},{"ts":1790825700000,"open":"2687.75","high":"2690.9","low":"2687.35","close":"2690.49","volume":"23340.03","vol_ccy":"2334.003","vol_ccy_quote":"6276929.08551","confirm":1},{"ts":1790826000000,"open":"2690.49","high":"2692.7","low":"2689.6","close":"2691.25","volume":"54814.03","vol_ccy":"5481.403","vol_ccy_quote":"14752397.22509","confirm":1},{"ts":1790826300000,"open":"2691.25","high":"2691.77","low":"2688.8","close":"2690.11","volume":"28288.47","vol_ccy":"2828.847","vol_ccy_quote":"7609596.53277","confirm":1},{"ts":1790826600000,"open":"2690.1","high":"2693.4","low":"2690.1","close":"2693.4","volume":"49366.26","vol_ccy":"4936.626","vol_ccy_quote":"13291107.97232","confirm":1},{"ts":1790826900000,"open":"2693.39","high":"2695.78","low":"2693","close":"2695.1","volume":"82905.84","vol_ccy":"8290.584","vol_ccy_quote":"22339593.19724","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2697.77","low":"2694.8","close":"2696.51","volume":"102276.83","vol_ccy":"10227.683","vol_ccy_quote":"27578055.31796","confirm":1},{"ts":1790827500000,"open":"2696.52","high":"2697.88","low":"2694.71","close":"2697.66","volume":"82440.79","vol_ccy":"8244.079","vol_ccy_quote":"22230251.55241","confirm":1},{"ts":1790827800000,"open":"2697.67","high":"2698.98","low":"2697.04","close":"2698.5","volume":"76169.03","vol_ccy":"7616.903","vol_ccy_quote":"20551056.35165","confirm":1},{"ts":1790828100000,"open":"2698.5","high":"2698.67","low":"2696","close":"2696.17","volume":"70231.35","vol_ccy":"7023.135","vol_ccy_quote":"18945286.7347","confirm":1},{"ts":1790828400000,"open":"2696.17","high":"2697.3","low":"2695.48","close":"2696.41","volume":"39619.65","vol_ccy":"3961.965","vol_ccy_quote":"10683869.17008","confirm":1},{"ts":1790828700000,"open":"2696.41","high":"2697.1","low":"2695.67","close":"2696.87","volume":"19063.93","vol_ccy":"1906.393","vol_ccy_quote":"5140470.27126","confirm":1},{"ts":1790829000000,"open":"2696.86","high":"2697.55","low":"2692.28","close":"2693.25","volume":"61307.26","vol_ccy":"6130.726","vol_ccy_quote":"16519417.58095","confirm":1},{"ts":1790829300000,"open":"2693.25","high":"2696.16","low":"2692.97","close":"2696.01","volume":"48853.94","vol_ccy":"4885.394","vol_ccy_quote":"13164945.67059","confirm":1},{"ts":1790829600000,"open":"2696","high":"2698.15","low":"2695.68","close":"2698.15","volume":"40692.25","vol_ccy":"4069.225","vol_ccy_quote":"10974188.17978","confirm":1},{"ts":1790829900000,"open":"2698.14","high":"2711.42","low":"2697.89","close":"2708.79","volume":"391391.12","vol_ccy":"39139.112","vol_ccy_quote":"105902297.53647","confirm":1},{"ts":1790830200000,"open":"2708.79","high":"2711","low":"2706.25","close":"2707.19","volume":"126302.54","vol_ccy":"12630.254","vol_ccy_quote":"34211942.08922","confirm":1},{"ts":1790830500000,"open":"2707.2","high":"2707.67","low":"2703.76","close":"2706.69","volume":"129801.84","vol_ccy":"12980.184","vol_ccy_quote":"35115585.59554","confirm":1},{"ts":1790830800000,"open":"2706.69","high":"2710","low":"2704.09","close":"2710","volume":"74646.9","vol_ccy":"7464.69","vol_ccy_quote":"20204453.84494","confirm":1},{"ts":1790831100000,"open":"2710","high":"2712.89","low":"2708","close":"2709.38","volume":"115893.72","vol_ccy":"11589.372","vol_ccy_quote":"31412824.05485","confirm":1},{"ts":1790831400000,"open":"2709.37","high":"2712.38","low":"2709.14","close":"2712.16","volume":"77623.81","vol_ccy":"7762.381","vol_ccy_quote":"21045050.655","confirm":1},{"ts":1790831700000,"open":"2712.15","high":"2714.3","low":"2711.65","close":"2714.02","volume":"88602.96","vol_ccy":"8860.296","vol_ccy_quote":"24037870.14772","confirm":1},{"ts":1790832000000,"open":"2714.03","high":"2714.97","low":"2711.88","close":"2712.06","volume":"69962.89","vol_ccy":"6996.289","vol_ccy_quote":"18985101.20382","confirm":1},{"ts":1790832300000,"open":"2712.06","high":"2713.57","low":"2710.99","close":"2713.37","volume":"52346.51","vol_ccy":"5234.651","vol_ccy_quote":"14197277.17928","confirm":1},{"ts":1790832600000,"open":"2713.37","high":"2715.45","low":"2712.19","close":"2715.26","volume":"56573.61","vol_ccy":"5657.361","vol_ccy_quote":"15353938.85383","confirm":1},{"ts":1790832900000,"open":"2715.25","high":"2718.98","low":"2714.07","close":"2716.21","volume":"150385.7","vol_ccy":"15038.57","vol_ccy_quote":"40849969.53203","confirm":1},{"ts":1790833200000,"open":"2716.21","high":"2718.41","low":"2713.6","close":"2713.77","volume":"99197.88","vol_ccy":"9919.788","vol_ccy_quote":"26940241.79837","confirm":1},{"ts":1790833500000,"open":"2713.77","high":"2716.64","low":"2713.76","close":"2716.64","volume":"119477.56","vol_ccy":"11947.756","vol_ccy_quote":"32431602.34533","confirm":1},{"ts":1790833800000,"open":"2716.64","high":"2718.77","low":"2715.83","close":"2717.67","volume":"75497.18","vol_ccy":"7549.718","vol_ccy_quote":"20513772.86321","confirm":1},{"ts":1790834100000,"open":"2717.68","high":"2717.95","low":"2715.71","close":"2716.81","volume":"56180.64","vol_ccy":"5618.064","vol_ccy_quote":"15262228.22868","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2716.85","low":"2714.25","close":"2715.75","volume":"90063.31","vol_ccy":"9006.331","vol_ccy_quote":"24457798.53656","confirm":1},{"ts":1790834700000,"open":"2715.75","high":"2716.45","low":"2713.43","close":"2714.72","volume":"61274.87","vol_ccy":"6127.487","vol_ccy_quote":"16634568.45929","confirm":1},{"ts":1790835000000,"open":"2714.72","high":"2720.23","low":"2714.2","close":"2720.23","volume":"130594.91","vol_ccy":"13059.491","vol_ccy_quote":"35502817.24466","confirm":1},{"ts":1790835300000,"open":"2720.22","high":"2720.22","low":"2715.77","close":"2716.06","volume":"60265.48","vol_ccy":"6026.548","vol_ccy_quote":"16378220.84205","confirm":1},{"ts":1790835600000,"open":"2716.06","high":"2718.93","low":"2714.78","close":"2718.87","volume":"129397.46","vol_ccy":"12939.746","vol_ccy_quote":"35147284.90764","confirm":1},{"ts":1790835900000,"open":"2718.86","high":"2720.99","low":"2717.33","close":"2720.49","volume":"77199.68","vol_ccy":"7719.968","vol_ccy_quote":"20993261.01454","confirm":1},{"ts":1790836200000,"open":"2720.48","high":"2720.74","low":"2713.16","close":"2714.96","volume":"100769.97","vol_ccy":"10076.997","vol_ccy_quote":"27371734.66774","confirm":1},{"ts":1790836500000,"open":"2714.97","high":"2718.3","low":"2712.33","close":"2712.33","volume":"96805.02","vol_ccy":"9680.502","vol_ccy_quote":"26282748.1982","confirm":1},{"ts":1790836800000,"open":"2712.34","high":"2713.52","low":"2710.42","close":"2713.51","volume":"71674.59","vol_ccy":"7167.459","vol_ccy_quote":"19439408.35066","confirm":1},{"ts":1790837100000,"open":"2713.51","high":"2715.64","low":"2713","close":"2713.98","volume":"61019.87","vol_ccy":"6101.987","vol_ccy_quote":"16561085.69835","confirm":1},{"ts":1790837400000,"open":"2713.98","high":"2716.88","low":"2713.44","close":"2715.99","volume":"40086.09","vol_ccy":"4008.609","vol_ccy_quote":"10885069.45831","confirm":1},{"ts":1790837700000,"open":"2715.98","high":"2716.34","low":"2713.98","close":"2714.01","volume":"25125.5","vol_ccy":"2512.55","vol_ccy_quote":"6822523.9004","confirm":1},{"ts":1790838000000,"open":"2714.02","high":"2714.48","low":"2710.9","close":"2713.25","volume":"69963.79","vol_ccy":"6996.379","vol_ccy_quote":"18977829.30728","confirm":1},{"ts":1790838300000,"open":"2713.24","high":"2719.09","low":"2712.31","close":"2718.55","volume":"65057.99","vol_ccy":"6505.799","vol_ccy_quote":"17667624.62342","confirm":1},{"ts":1790838600000,"open":"2718.55","high":"2719.89","low":"2711.11","close":"2711.11","volume":"87815.47","vol_ccy":"8781.547","vol_ccy_quote":"23841685.4203","confirm":1},{"ts":1790838900000,"open":"2711.11","high":"2713.35","low":"2703","close":"2704.34","volume":"183726.59","vol_ccy":"18372.659","vol_ccy_quote":"49745206.5381","confirm":1},{"ts":1790839200000,"open":"2704.33","high":"2704.34","low":"2684.4","close":"2685.41","volume":"697087.02","vol_ccy":"69708.702","vol_ccy_quote":"187746461.344","confirm":1},{"ts":1790839500000,"open":"2685.42","high":"2688.18","low":"2679.8","close":"2681.39","volume":"410006.25","vol_ccy":"41000.625","vol_ccy_quote":"109987158.91248","confirm":1},{"ts":1790839800000,"open":"2681.38","high":"2692.66","low":"2680.39","close":"2692.34","volume":"254232.38","vol_ccy":"25423.238","vol_ccy_quote":"68316454.57615","confirm":1},{"ts":1790840100000,"open":"2692.35","high":"2692.79","low":"2683.88","close":"2683.89","volume":"149620.37","vol_ccy":"14962.037","vol_ccy_quote":"40216737.27239","confirm":1},{"ts":1790840400000,"open":"2683.88","high":"2684.59","low":"2678.2","close":"2680.89","volume":"168196.61","vol_ccy":"16819.661","vol_ccy_quote":"45097149.63962","confirm":1},{"ts":1790840700000,"open":"2680.89","high":"2685.81","low":"2678.57","close":"2681.51","volume":"144546.68","vol_ccy":"14454.668","vol_ccy_quote":"38769445.90215","confirm":1},{"ts":1790841000000,"open":"2681.51","high":"2684.54","low":"2679.96","close":"2680.53","volume":"88601.56","vol_ccy":"8860.156","vol_ccy_quote":"23759600.11724","confirm":1},{"ts":1790841300000,"open":"2680.54","high":"2682.75","low":"2673.46","close":"2676","volume":"190740.98","vol_ccy":"19074.098","vol_ccy_quote":"51059274.50711","confirm":1},{"ts":1790841600000,"open":"2676","high":"2679.87","low":"2674.14","close":"2679.86","volume":"184963.9","vol_ccy":"18496.39","vol_ccy_quote":"49508645.70802","confirm":1},{"ts":1790841900000,"open":"2679.86","high":"2679.86","low":"2673.12","close":"2675.01","volume":"115518.73","vol_ccy":"11551.873","vol_ccy_quote":"30907874.44497","confirm":1},{"ts":1790842200000,"open":"2675.01","high":"2678.22","low":"2674.6","close":"2675.98","volume":"106184.01","vol_ccy":"10618.401","vol_ccy_quote":"28421589.33015","confirm":1},{"ts":1790842500000,"open":"2675.98","high":"2679.56","low":"2675.02","close":"2676.04","volume":"136925.12","vol_ccy":"13692.512","vol_ccy_quote":"36659856.0193","confirm":1},{"ts":1790842800000,"open":"2676.05","high":"2679.62","low":"2674.71","close":"2678.87","volume":"83549.15","vol_ccy":"8354.915","vol_ccy_quote":"22367451.19973","confirm":1},{"ts":1790843100000,"open":"2678.87","high":"2681.91","low":"2678.86","close":"2679.4","volume":"66949.51","vol_ccy":"6694.951","vol_ccy_quote":"17945789.56684","confirm":1},{"ts":1790843400000,"open":"2679.39","high":"2679.39","low":"2672","close":"2675.23","volume":"138823.39","vol_ccy":"13882.339","vol_ccy_quote":"37136414.79875","confirm":1},{"ts":1790843700000,"open":"2675.23","high":"2682.88","low":"2673","close":"2682.77","volume":"105158.68","vol_ccy":"10515.868","vol_ccy_quote":"28169427.12585","confirm":1},{"ts":1790844000000,"open":"2682.76","high":"2684.77","low":"2681.26","close":"2681.87","volume":"148486.95","vol_ccy":"14848.695","vol_ccy_quote":"39837157.14506","confirm":1},{"ts":1790844300000,"open":"2681.86","high":"2683.66","low":"2680.4","close":"2683.37","volume":"45538.05","vol_ccy":"4553.805","vol_ccy_quote":"12214235.41398","confirm":1},{"ts":1790844600000,"open":"2683.37","high":"2684.55","low":"2681.4","close":"2683.9","volume":"46899.43","vol_ccy":"4689.943","vol_ccy_quote":"12583990.07147","confirm":1},{"ts":1790844900000,"open":"2683.91","high":"2688.83","low":"2683.6","close":"2685.99","volume":"117243.33","vol_ccy":"11724.333","vol_ccy_quote":"31497639.95592","confirm":1},{"ts":1790845200000,"open":"2685.99","high":"2687.52","low":"2684.87","close":"2686.62","volume":"49541.69","vol_ccy":"4954.169","vol_ccy_quote":"13306410.28463","confirm":1},{"ts":1790845500000,"open":"2686.63","high":"2688.52","low":"2686.23","close":"2688.51","volume":"54600.35","vol_ccy":"5460.035","vol_ccy_quote":"14673797.20345","confirm":1},{"ts":1790845800000,"open":"2688.51","high":"2691.52","low":"2687.62","close":"2688.83","volume":"83770.27","vol_ccy":"8377.027","vol_ccy_quote":"22528234.08299","confirm":1},{"ts":1790846100000,"open":"2688.83","high":"2689.57","low":"2686.59","close":"2688.99","volume":"40665.22","vol_ccy":"4066.522","vol_ccy_quote":"10930911.0523","confirm":1},{"ts":1790846400000,"open":"2689","high":"2691.88","low":"2688.85","close":"2690.35","volume":"49866.42","vol_ccy":"4986.642","vol_ccy_quote":"13416076.482","confirm":1},{"ts":1790846700000,"open":"2690.35","high":"2692.88","low":"2690","close":"2692.83","volume":"49729.31","vol_ccy":"4972.931","vol_ccy_quote":"13384021.30171","confirm":1},{"ts":1790847000000,"open":"2692.84","high":"2697.81","low":"2692.83","close":"2694.82","volume":"143301.42","vol_ccy":"14330.142","vol_ccy_quote":"38626438.16654","confirm":1},{"ts":1790847300000,"open":"2694.82","high":"2696","low":"2694.08","close":"2695.22","volume":"63384.73","vol_ccy":"6338.473","vol_ccy_quote":"17081447.65121","confirm":1},{"ts":1790847600000,"open":"2695.22","high":"2695.23","low":"2693.26","close":"2694.98","volume":"38680.05","vol_ccy":"3868.005","vol_ccy_quote":"10421647.39902","confirm":1},{"ts":1790847900000,"open":"2694.99","high":"2694.99","low":"2693","close":"2693.36","volume":"56820.8","vol_ccy":"5682.08","vol_ccy_quote":"15307465.51576","confirm":1},{"ts":1790848200000,"open":"2693.36","high":"2693.87","low":"2689.83","close":"2690.4","volume":"75311.34","vol_ccy":"7531.134","vol_ccy_quote":"20270237.52844","confirm":1},{"ts":1790848500000,"open":"2690.4","high":"2690.6","low":"2687.79","close":"2690","volume":"52121.99","vol_ccy":"5212.199","vol_ccy_quote":"14015794.44673","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2691","low":"2678.59","close":"2678.98","volume":"176074.95","vol_ccy":"17607.495","vol_ccy_quote":"47239810.18812","confirm":1},{"ts":1790849100000,"open":"2678.98","high":"2687.24","low":"2675.01","close":"2686.17","volume":"209626.9","vol_ccy":"20962.69","vol_ccy_quote":"56172902.58903","confirm":1},{"ts":1790849400000,"open":"2686.17","high":"2686.84","low":"2684.33","close":"2685.65","volume":"41356.07","vol_ccy":"4135.607","vol_ccy_quote":"11106214.73863","confirm":1},{"ts":1790849700000,"open":"2685.65","high":"2688.78","low":"2681.43","close":"2685.66","volume":"62077.8","vol_ccy":"6207.78","vol_ccy_quote":"16665910.65274","confirm":1},{"ts":1790850000000,"open":"2685.67","high":"2689.23","low":"2685.67","close":"2686.69","volume":"51037.38","vol_ccy":"5103.738","vol_ccy_quote":"13717159.37129","confirm":1},{"ts":1790850300000,"open":"2686.7","high":"2687.34","low":"2683.36","close":"2686.88","volume":"34721.45","vol_ccy":"3472.145","vol_ccy_quote":"9324337.38985","confirm":1},{"ts":1790850600000,"open":"2686.88","high":"2691.9","low":"2686.88","close":"2691.13","volume":"55145.07","vol_ccy":"5514.507","vol_ccy_quote":"14837007.31215","confirm":1},{"ts":1790850900000,"open":"2691.12","high":"2692.19","low":"2690.41","close":"2690.99","volume":"28653.84","vol_ccy":"2865.384","vol_ccy_quote":"7711910.67191","confirm":1},{"ts":1790851200000,"open":"2691","high":"2694.5","low":"2690.21","close":"2694.33","volume":"91152.79","vol_ccy":"9115.279","vol_ccy_quote":"24547832.99894","confirm":1},{"ts":1790851500000,"open":"2694.34","high":"2699.66","low":"2693.56","close":"2696.91","volume":"125591.85","vol_ccy":"12559.185","vol_ccy_quote":"33874963.88501","confirm":1},{"ts":1790851800000,"open":"2696.91","high":"2704.08","low":"2696.17","close":"2703.53","volume":"149947.86","vol_ccy":"14994.786","vol_ccy_quote":"40482306.00105","confirm":1},{"ts":1790852100000,"open":"2703.53","high":"2705.69","low":"2698.81","close":"2700.88","volume":"128475.19","vol_ccy":"12847.519","vol_ccy_quote":"34708750.43155","confirm":1},{"ts":1790852400000,"open":"2700.88","high":"2700.89","low":"2694.18","close":"2697.13","volume":"111709.65","vol_ccy":"11170.965","vol_ccy_quote":"30120657.16649","confirm":1},{"ts":1790852700000,"open":"2697.13","high":"2698.4","low":"2694.64","close":"2696.79","volume":"31341.83","vol_ccy":"3134.183","vol_ccy_quote":"8452425.12814","confirm":1},{"ts":1790853000000,"open":"2696.79","high":"2697.84","low":"2695","close":"2696.48","volume":"28311.04","vol_ccy":"2831.104","vol_ccy_quote":"7634009.07964","confirm":1},{"ts":1790853300000,"open":"2696.48","high":"2697.24","low":"2694.76","close":"2696.15","volume":"28341.86","vol_ccy":"2834.186","vol_ccy_quote":"7640941.19266","confirm":1},{"ts":1790853600000,"open":"2696.15","high":"2697.79","low":"2694.4","close":"2694.4","volume":"35630.06","vol_ccy":"3563.006","vol_ccy_quote":"9605602.11581","confirm":1},{"ts":1790853900000,"open":"2694.4","high":"2697.36","low":"2694.25","close":"2697.35","volume":"20909.79","vol_ccy":"2090.979","vol_ccy_quote":"5635901.59945","confirm":1},{"ts":1790854200000,"open":"2697.35","high":"2698.25","low":"2693.4","close":"2695.87","volume":"52786.81","vol_ccy":"5278.681","vol_ccy_quote":"14228880.53216","confirm":1},{"ts":1790854500000,"open":"2695.87","high":"2701.27","low":"2695.61","close":"2700.46","volume":"46543.48","vol_ccy":"4654.348","vol_ccy_quote":"12562379.76157","confirm":1},{"ts":1790854800000,"open":"2700.45","high":"2703.57","low":"2699.89","close":"2703.57","volume":"75245.55","vol_ccy":"7524.555","vol_ccy_quote":"20332313.03954","confirm":1},{"ts":1790855100000,"open":"2703.57","high":"2707.9","low":"2702.6","close":"2702.6","volume":"114868.64","vol_ccy":"11486.864","vol_ccy_quote":"31072769.97367","confirm":1},{"ts":1790855400000,"open":"2702.6","high":"2706.44","low":"2702.04","close":"2704.78","volume":"124153.54","vol_ccy":"12415.354","vol_ccy_quote":"33578989.46933","confirm":1},{"ts":1790855700000,"open":"2704.77","high":"2707.41","low":"2703.85","close":"2705.32","volume":"70743.39","vol_ccy":"7074.339","vol_ccy_quote":"19143812.63185","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2707.43","low":"2703.06","close":"2703.48","volume":"60325.44","vol_ccy":"6032.544","vol_ccy_quote":"16322286.09289","confirm":1},{"ts":1790856300000,"open":"2703.48","high":"2706.34","low":"2703.04","close":"2705.95","volume":"55136.75","vol_ccy":"5513.675","vol_ccy_quote":"14912786.84505","confirm":1},{"ts":1790856600000,"open":"2705.94","high":"2707.11","low":"2705.36","close":"2706.44","volume":"32477.97","vol_ccy":"3247.797","vol_ccy_quote":"8789407.08748","confirm":1},{"ts":1790856900000,"open":"2706.45","high":"2707","low":"2702.89","close":"2704.93","volume":"68701.73","vol_ccy":"6870.173","vol_ccy_quote":"18581660.20689","confirm":1},{"ts":1790857200000,"open":"2704.93","high":"2706.8","low":"2702.79","close":"2705.95","volume":"58593.18","vol_ccy":"5859.318","vol_ccy_quote":"15851302.59021","confirm":1},{"ts":1790857500000,"open":"2705.94","high":"2708.38","low":"2704.27","close":"2704.84","volume":"67965.95","vol_ccy":"6796.595","vol_ccy_quote":"18394635.09926","confirm":1},{"ts":1790857800000,"open":"2704.83","high":"2706.89","low":"2701.56","close":"2706.88","volume":"71164.45","vol_ccy":"7116.445","vol_ccy_quote":"19243820.05338","confirm":1},{"ts":1790858100000,"open":"2706.89","high":"2706.89","low":"2703.11","close":"2706","volume":"35327","vol_ccy":"3532.7","vol_ccy_quote":"9554332.04204","confirm":1},{"ts":1790858400000,"open":"2706","high":"2711.27","low":"2702.8","close":"2703","volume":"154078.92","vol_ccy":"15407.892","vol_ccy_quote":"41714121.35656","confirm":1},{"ts":1790858700000,"open":"2703.01","high":"2704.03","low":"2698.07","close":"2698.18","volume":"119976.78","vol_ccy":"11997.678","vol_ccy_quote":"32398054.88286","confirm":1},{"ts":1790859000000,"open":"2698.18","high":"2700.42","low":"2695.32","close":"2697.04","volume":"91938.19","vol_ccy":"9193.819","vol_ccy_quote":"24807359.95212","confirm":1},{"ts":1790859300000,"open":"2697.05","high":"2698.27","low":"2687.06","close":"2691.54","volume":"312516.9","vol_ccy":"31251.69","vol_ccy_quote":"84126974.93393","confirm":1},{"ts":1790859600000,"open":"2691.54","high":"2692.94","low":"2686.07","close":"2686.08","volume":"156699.84","vol_ccy":"15669.984","vol_ccy_quote":"42134790.94943","confirm":1},{"ts":1790859900000,"open":"2686.08","high":"2690.26","low":"2684.8","close":"2688.62","volume":"157623.3","vol_ccy":"15762.33","vol_ccy_quote":"42357041.6439","confirm":1},{"ts":1790860200000,"open":"2688.61","high":"2689.37","low":"2684.11","close":"2685.21","volume":"113219.49","vol_ccy":"11321.949","vol_ccy_quote":"30421052.67303","confirm":1},{"ts":1790860500000,"open":"2685.22","high":"2687.88","low":"2683.59","close":"2686.68","volume":"82688.29","vol_ccy":"8268.829","vol_ccy_quote":"22207893.42111","confirm":1},{"ts":1790860800000,"open":"2686.68","high":"2687.9","low":"2682.27","close":"2685.03","volume":"80765.25","vol_ccy":"8076.525","vol_ccy_quote":"21688018.20968","confirm":1},{"ts":1790861100000,"open":"2685.03","high":"2686.4","low":"2682.55","close":"2684","volume":"66232.72","vol_ccy":"6623.272","vol_ccy_quote":"17780005.10684","confirm":1},{"ts":1790861400000,"open":"2684.01","high":"2692.27","low":"2681.16","close":"2689.02","volume":"236154.43","vol_ccy":"23615.443","vol_ccy_quote":"63465080.57127","confirm":1},{"ts":1790861700000,"open":"2689.02","high":"2699.18","low":"2687.21","close":"2693.61","volume":"226875.03","vol_ccy":"22687.503","vol_ccy_quote":"61118684.64249","confirm":1},{"ts":1790862000000,"open":"2693.62","high":"2697.72","low":"2690.9","close":"2697.24","volume":"110425.97","vol_ccy":"11042.597","vol_ccy_quote":"29756244.80213","confirm":1},{"ts":1790862300000,"open":"2697.24","high":"2701.35","low":"2690.65","close":"2690.65","volume":"258553.31","vol_ccy":"25855.331","vol_ccy_quote":"69731410.04213","confirm":1},{"ts":1790862600000,"open":"2690.66","high":"2695.72","low":"2690","close":"2695.39","volume":"144923.45","vol_ccy":"14492.345","vol_ccy_quote":"39025041.84167","confirm":1},{"ts":1790862900000,"open":"2695.38","high":"2697.54","low":"2690.69","close":"2695.96","volume":"89232.58","vol_ccy":"8923.258","vol_ccy_quote":"24041622.98501","confirm":1},{"ts":1790863200000,"open":"2695.97","high":"2697","low":"2683.66","close":"2684.01","volume":"165855.93","vol_ccy":"16585.593","vol_ccy_quote":"44582893.60101","confirm":1},{"ts":1790863500000,"open":"2684.01","high":"2698.5","low":"2681.42","close":"2698.49","volume":"171675.24","vol_ccy":"17167.524","vol_ccy_quote":"46174832.32855","confirm":1},{"ts":1790863800000,"open":"2698.5","high":"2698.71","low":"2684.44","close":"2687.85","volume":"134897.72","vol_ccy":"13489.772","vol_ccy_quote":"36294877.413","confirm":1},{"ts":1790864100000,"open":"2687.85","high":"2696","low":"2686.8","close":"2693.34","volume":"135634.8","vol_ccy":"13563.48","vol_ccy_quote":"36518441.89435","confirm":1},{"ts":1790864400000,"open":"2693.35","high":"2694.84","low":"2685.89","close":"2693.68","volume":"72005.93","vol_ccy":"7200.593","vol_ccy_quote":"19371054.31398","confirm":1},{"ts":1790864700000,"open":"2693.69","high":"2701.49","low":"2691.8","close":"2696.41","volume":"184917.86","vol_ccy":"18491.786","vol_ccy_quote":"49877800.6896","confirm":1},{"ts":1790865000000,"open":"2696.42","high":"2700","low":"2693.64","close":"2698.18","volume":"103878.48","vol_ccy":"10387.848","vol_ccy_quote":"28017646.82947","confirm":1},{"ts":1790865300000,"open":"2698.17","high":"2704.63","low":"2696.35","close":"2696.35","volume":"160594.68","vol_ccy":"16059.468","vol_ccy_quote":"43359639.37972","confirm":1},{"ts":1790865600000,"open":"2696.35","high":"2696.97","low":"2688.28","close":"2691.86","volume":"152390.08","vol_ccy":"15239.008","vol_ccy_quote":"41016687.16822","confirm":1},{"ts":1790865900000,"open":"2691.85","high":"2694.51","low":"2681.05","close":"2685.87","volume":"297444.6","vol_ccy":"29744.46","vol_ccy_quote":"79924083.10619","confirm":1},{"ts":1790866200000,"open":"2685.87","high":"2687.39","low":"2680","close":"2684.86","volume":"227326.84","vol_ccy":"22732.684","vol_ccy_quote":"60991222.58116","confirm":1},{"ts":1790866500000,"open":"2684.86","high":"2690.93","low":"2684.2","close":"2688.82","volume":"147832.51","vol_ccy":"14783.251","vol_ccy_quote":"39721560.03558","confirm":1},{"ts":1790866800000,"open":"2688.83","high":"2693.82","low":"2686.19","close":"2690.83","volume":"118972.48","vol_ccy":"11897.248","vol_ccy_quote":"32009995.11296","confirm":1},{"ts":1790867100000,"open":"2690.82","high":"2694.5","low":"2679.42","close":"2679.46","volume":"196760.6","vol_ccy":"19676.06","vol_ccy_quote":"52858453.4941","confirm":1},{"ts":1790867400000,"open":"2679.46","high":"2688.31","low":"2678","close":"2688.18","volume":"162319.89","vol_ccy":"16231.989","vol_ccy_quote":"43531110.67257","confirm":1},{"ts":1790867700000,"open":"2688.19","high":"2693.89","low":"2686.98","close":"2692.82","volume":"212977.6","vol_ccy":"21297.76","vol_ccy_quote":"57311305.07917","confirm":1},{"ts":1790868000000,"open":"2692.82","high":"2693.9","low":"2689.5","close":"2689.5","volume":"80178.69","vol_ccy":"8017.869","vol_ccy_quote":"21587798.74664","confirm":1},{"ts":1790868300000,"open":"2689.5","high":"2689.85","low":"2686.08","close":"2686.09","volume":"34815.33","vol_ccy":"3481.533","vol_ccy_quote":"9360304.01945","confirm":1},{"ts":1790868600000,"open":"2686.09","high":"2686.09","low":"2672.51","close":"2674.01","volume":"381523.14","vol_ccy":"38152.314","vol_ccy_quote":"102135023.90281","confirm":1},{"ts":1790868900000,"open":"2674.01","high":"2680.62","low":"2673.19","close":"2677.07","volume":"172922.5","vol_ccy":"17292.25","vol_ccy_quote":"46265580.71635","confirm":1},{"ts":1790869200000,"open":"2677.07","high":"2678.65","low":"2672.1","close":"2675.55","volume":"137624.36","vol_ccy":"13762.436","vol_ccy_quote":"36814655.54733","confirm":1},{"ts":1790869500000,"open":"2675.55","high":"2685.14","low":"2675.49","close":"2684.36","volume":"200578.29","vol_ccy":"20057.829","vol_ccy_quote":"53772827.58567","confirm":1},{"ts":1790869800000,"open":"2684.35","high":"2684.71","low":"2680.02","close":"2680.69","volume":"81789.54","vol_ccy":"8178.954","vol_ccy_quote":"21936629.44243","confirm":1},{"ts":1790870100000,"open":"2680.69","high":"2684.65","low":"2679.47","close":"2681.27","volume":"49972.32","vol_ccy":"4997.232","vol_ccy_quote":"13400758.03287","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2685.7","low":"2680.05","close":"2685.02","volume":"90876.94","vol_ccy":"9087.694","vol_ccy_quote":"24394004.16892","confirm":1},{"ts":1790870700000,"open":"2685.02","high":"2689.99","low":"2682.03","close":"2682.82","volume":"131068.83","vol_ccy":"13106.883","vol_ccy_quote":"35215470.01815","confirm":1},{"ts":1790871000000,"open":"2682.82","high":"2685.54","low":"2681.58","close":"2685.54","volume":"80660.88","vol_ccy":"8066.088","vol_ccy_quote":"21642596.12725","confirm":1},{"ts":1790871300000,"open":"2685.54","high":"2688.39","low":"2681.86","close":"2683.86","volume":"57856.69","vol_ccy":"5785.669","vol_ccy_quote":"15534723.37926","confirm":1},{"ts":1790871600000,"open":"2683.87","high":"2685.75","low":"2680.8","close":"2684.22","volume":"51450.02","vol_ccy":"5145.002","vol_ccy_quote":"13808324.23706","confirm":1},{"ts":1790871900000,"open":"2684.22","high":"2685.57","low":"2681.2","close":"2684.4","volume":"51160.29","vol_ccy":"5116.029","vol_ccy_quote":"13730779.22169","confirm":1},{"ts":1790872200000,"open":"2684.41","high":"2691.32","low":"2684.33","close":"2689.65","volume":"96266.23","vol_ccy":"9626.623","vol_ccy_quote":"25884478.17708","confirm":1},{"ts":1790872500000,"open":"2689.66","high":"2693.39","low":"2678.16","close":"2679.45","volume":"180263.19","vol_ccy":"18026.319","vol_ccy_quote":"48389895.04108","confirm":1},{"ts":1790872800000,"open":"2679.44","high":"2682.84","low":"2678.5","close":"2682.52","volume":"97306.54","vol_ccy":"9730.654","vol_ccy_quote":"26081644.66135","confirm":1},{"ts":1790873100000,"open":"2682.52","high":"2686.67","low":"2680.3","close":"2681.16","volume":"48795.33","vol_ccy":"4879.533","vol_ccy_quote":"13095502.75239","confirm":1},{"ts":1790873400000,"open":"2681.16","high":"2681.99","low":"2677.76","close":"2679.01","volume":"65684.17","vol_ccy":"6568.417","vol_ccy_quote":"17600067.93477","confirm":1},{"ts":1790873700000,"open":"2679","high":"2679.43","low":"2674.47","close":"2678.9","volume":"117629.18","vol_ccy":"11762.918","vol_ccy_quote":"31481383.1607","confirm":1},{"ts":1790874000000,"open":"2678.9","high":"2690.94","low":"2678.89","close":"2689.26","volume":"123502.62","vol_ccy":"12350.262","vol_ccy_quote":"33180590.3996","confirm":1},{"ts":1790874300000,"open":"2689.26","high":"2691.55","low":"2686.19","close":"2686.73","volume":"102946.75","vol_ccy":"10294.675","vol_ccy_quote":"27685563.11706","confirm":1},{"ts":1790874600000,"open":"2686.73","high":"2690.25","low":"2686.01","close":"2689.71","volume":"50173.17","vol_ccy":"5017.317","vol_ccy_quote":"13488678.74666","confirm":1},{"ts":1790874900000,"open":"2689.71","high":"2697.43","low":"2689.71","close":"2697.19","volume":"256417.64","vol_ccy":"25641.764","vol_ccy_quote":"69077458.06176","confirm":1},{"ts":1790875200000,"open":"2697.19","high":"2700.68","low":"2696.34","close":"2699","volume":"209987.27","vol_ccy":"20998.727","vol_ccy_quote":"56668363.38832","confirm":1},{"ts":1790875500000,"open":"2699","high":"2706.73","low":"2698.99","close":"2705.11","volume":"238485.97","vol_ccy":"23848.597","vol_ccy_quote":"64451977.11753","confirm":1},{"ts":1790875800000,"open":"2705.11","high":"2711.52","low":"2701.39","close":"2701.71","volume":"362302.51","vol_ccy":"36230.251","vol_ccy_quote":"98092004.85338","confirm":1},{"ts":1790876100000,"open":"2701.71","high":"2705.35","low":"2698.81","close":"2703.66","volume":"110479.83","vol_ccy":"11047.983","vol_ccy_quote":"29848843.15268","confirm":1},{"ts":1790876400000,"open":"2703.66","high":"2707.58","low":"2703.41","close":"2707.25","volume":"84278.94","vol_ccy":"8427.894","vol_ccy_quote":"22806557.49047","confirm":1},{"ts":1790876700000,"open":"2707.24","high":"2707.85","low":"2703.87","close":"2704.13","volume":"64825.69","vol_ccy":"6482.569","vol_ccy_quote":"17541223.01329","confirm":1},{"ts":1790877000000,"open":"2704.13","high":"2705","low":"2697.01","close":"2697.24","volume":"96910.21","vol_ccy":"9691.021","vol_ccy_quote":"26186192.47812","confirm":1},{"ts":1790877300000,"open":"2697.23","high":"2700.66","low":"2696.4","close":"2699.76","volume":"106584.72","vol_ccy":"10658.472","vol_ccy_quote":"28759195.00341","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2699.77","low":"2693.98","close":"2694.37","volume":"90837.7","vol_ccy":"9083.77","vol_ccy_quote":"24491701.3648","confirm":1},{"ts":1790877900000,"open":"2694.37","high":"2697.81","low":"2691.85","close":"2697.81","volume":"66518.71","vol_ccy":"6651.871","vol_ccy_quote":"17922114.10059","confirm":1},{"ts":1790878200000,"open":"2697.8","high":"2702.98","low":"2697","close":"2699.54","volume":"77403.04","vol_ccy":"7740.304","vol_ccy_quote":"20893807.38297","confirm":1},{"ts":1790878500000,"open":"2699.53","high":"2701.63","low":"2698","close":"2699.28","volume":"24194.69","vol_ccy":"2419.469","vol_ccy_quote":"6532185.7948","confirm":1},{"ts":1790878800000,"open":"2699.28","high":"2704.71","low":"2698.21","close":"2702.42","volume":"37692.08","vol_ccy":"3769.208","vol_ccy_quote":"10182898.48539","confirm":1},{"ts":1790879100000,"open":"2702.42","high":"2702.43","low":"2698.8","close":"2699.44","volume":"29636.33","vol_ccy":"2963.633","vol_ccy_quote":"8003065.74324","confirm":1},{"ts":1790879400000,"open":"2699.43","high":"2705.98","low":"2699.04","close":"2705.97","volume":"29131.34","vol_ccy":"2913.134","vol_ccy_quote":"7870930.08403","confirm":1},{"ts":1790879700000,"open":"2705.97","high":"2713.76","low":"2704.49","close":"2709.43","volume":"203843.88","vol_ccy":"20384.388","vol_ccy_quote":"55230786.32913","confirm":1},{"ts":1790880000000,"open":"2709.43","high":"2709.98","low":"2703.34","close":"2705.07","volume":"72723.92","vol_ccy":"7272.392","vol_ccy_quote":"19684294.51963","confirm":1},{"ts":1790880300000,"open":"2705.08","high":"2705.45","low":"2698.46","close":"2698.46","volume":"61860.24","vol_ccy":"6186.024","vol_ccy_quote":"16711843.24845","confirm":1},{"ts":1790880600000,"open":"2698.47","high":"2699.36","low":"2696","close":"2698.59","volume":"67519.85","vol_ccy":"6751.985","vol_ccy_quote":"18216367.03464","confirm":1},{"ts":1790880900000,"open":"2698.59","high":"2699.5","low":"2698.02","close":"2699.37","volume":"39909.78","vol_ccy":"3990.978","vol_ccy_quote":"10771230.94241","confirm":1},{"ts":1790881200000,"open":"2699.37","high":"2699.88","low":"2696.64","close":"2698.5","volume":"61587.79","vol_ccy":"6158.779","vol_ccy_quote":"16619449.15534","confirm":1},{"ts":1790881500000,"open":"2698.51","high":"2704.57","low":"2698.22","close":"2704.17","volume":"85124.29","vol_ccy":"8512.429","vol_ccy_quote":"22994647.12868","confirm":1},{"ts":1790881800000,"open":"2704.17","high":"2705.45","low":"2700.4","close":"2701.33","volume":"22840.58","vol_ccy":"2284.058","vol_ccy_quote":"6174332.56466","confirm":1},{"ts":1790882100000,"open":"2701.33","high":"2703.5","low":"2699.22","close":"2700.58","volume":"30931.82","vol_ccy":"3093.182","vol_ccy_quote":"8357618.63016","confirm":1},{"ts":1790882400000,"open":"2700.57","high":"2700.65","low":"2696.48","close":"2696.72","volume":"44692.95","vol_ccy":"4469.295","vol_ccy_quote":"12056882.69282","confirm":1},{"ts":1790882700000,"open":"2696.71","high":"2698.45","low":"2690.73","close":"2692.64","volume":"65131.96","vol_ccy":"6513.196","vol_ccy_quote":"17543609.85401","confirm":1},{"ts":1790883000000,"open":"2692.64","high":"2697.06","low":"2691.7","close":"2695.12","volume":"83454.38","vol_ccy":"8345.438","vol_ccy_quote":"22487300.32295","confirm":1},{"ts":1790883300000,"open":"2695.12","high":"2695.54","low":"2692.2","close":"2695.06","volume":"25860.41","vol_ccy":"2586.041","vol_ccy_quote":"6965429.26224","confirm":1},{"ts":1790883600000,"open":"2695.06","high":"2697.6","low":"2693.56","close":"2696.62","volume":"13751.45","vol_ccy":"1375.145","vol_ccy_quote":"3707701.70351","confirm":1},{"ts":1790883900000,"open":"2696.62","high":"2698","low":"2694.99","close":"2696.2","volume":"18976.52","vol_ccy":"1897.652","vol_ccy_quote":"5118015.21026","confirm":1},{"ts":1790884200000,"open":"2696.2","high":"2701","low":"2695.87","close":"2697.99","volume":"30330.29","vol_ccy":"3033.029","vol_ccy_quote":"8185840.35467","confirm":1},{"ts":1790884500000,"open":"2697.99","high":"2700.31","low":"2695.2","close":"2699.47","volume":"43775.36","vol_ccy":"4377.536","vol_ccy_quote":"11810644.81667","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2704.95","low":"2698.95","close":"2704.83","volume":"46270.49","vol_ccy":"4627.049","vol_ccy_quote":"12505738.55233","confirm":1},{"ts":1790885100000,"open":"2704.82","high":"2705.2","low":"2700.92","close":"2701.5","volume":"31119.68","vol_ccy":"3111.968","vol_ccy_quote":"8412561.66013","confirm":1},{"ts":1790885400000,"open":"2701.51","high":"2701.51","low":"2698.4","close":"2700.11","volume":"16314.41","vol_ccy":"1631.441","vol_ccy_quote":"4404419.78241","confirm":1},{"ts":1790885700000,"open":"2700.11","high":"2702.8","low":"2700.11","close":"2702.32","volume":"18809.5","vol_ccy":"1880.95","vol_ccy_quote":"5081684.56551","confirm":1},{"ts":1790886000000,"open":"2702.32","high":"2703.51","low":"2701.26","close":"2701.53","volume":"13625.13","vol_ccy":"1362.513","vol_ccy_quote":"3681903.68607","confirm":1},{"ts":1790886300000,"open":"2701.54","high":"2701.99","low":"2699.5","close":"2699.87","volume":"10225.76","vol_ccy":"1022.576","vol_ccy_quote":"2761799.11672","confirm":1},{"ts":1790886600000,"open":"2699.88","high":"2700.3","low":"2699","close":"2699.09","volume":"12353.23","vol_ccy":"1235.323","vol_ccy_quote":"3335060.21872","confirm":1},{"ts":1790886900000,"open":"2699.1","high":"2699.4","low":"2697.03","close":"2697.05","volume":"15966.42","vol_ccy":"1596.642","vol_ccy_quote":"4307876.54676","confirm":1},{"ts":1790887200000,"open":"2697.05","high":"2697.11","low":"2695.08","close":"2696.3","volume":"27151.95","vol_ccy":"2715.195","vol_ccy_quote":"7320469.25046","confirm":1},{"ts":1790887500000,"open":"2696.3","high":"2696.78","low":"2694.04","close":"2695.53","volume":"23141.32","vol_ccy":"2314.132","vol_ccy_quote":"6237364.6142","confirm":1},{"ts":1790887800000,"open":"2695.53","high":"2698.51","low":"2695.37","close":"2697.58","volume":"8401.87","vol_ccy":"840.187","vol_ccy_quote":"2266426.54972","confirm":1},{"ts":1790888100000,"open":"2697.58","high":"2698.27","low":"2696.99","close":"2697.27","volume":"10433.99","vol_ccy":"1043.399","vol_ccy_quote":"2814758.74439","confirm":1},{"ts":1790888400000,"open":"2697.27","high":"2697.78","low":"2696.27","close":"2696.27","volume":"5187.69","vol_ccy":"518.769","vol_ccy_quote":"1399098.87139","confirm":1},{"ts":1790888700000,"open":"2696.28","high":"2697.34","low":"2696","close":"2696","volume":"7172.8","vol_ccy":"717.28","vol_ccy_quote":"1934091.87087","confirm":1},{"ts":1790889000000,"open":"2696.01","high":"2696.28","low":"2694.25","close":"2694.25","volume":"11373.85","vol_ccy":"1137.385","vol_ccy_quote":"3065718.2984","confirm":1},{"ts":1790889300000,"open":"2694.25","high":"2694.55","low":"2692.85","close":"2693.67","volume":"36992.29","vol_ccy":"3699.229","vol_ccy_quote":"9963349.99474","confirm":1},{"ts":1790889600000,"open":"2693.68","high":"2697.2","low":"2693.67","close":"2694","volume":"16108.22","vol_ccy":"1610.822","vol_ccy_quote":"4341745.20069","confirm":1},{"ts":1790889900000,"open":"2694","high":"2694.64","low":"2692.16","close":"2692.17","volume":"18351.04","vol_ccy":"1835.104","vol_ccy_quote":"4943363.97455","confirm":1},{"ts":1790890200000,"open":"2692.16","high":"2694.12","low":"2691.43","close":"2692.01","volume":"29445.8","vol_ccy":"2944.58","vol_ccy_quote":"7928177.26842","confirm":1},{"ts":1790890500000,"open":"2692.02","high":"2692.41","low":"2689","close":"2690.54","volume":"48299.08","vol_ccy":"4829.908","vol_ccy_quote":"12993541.54412","confirm":1},{"ts":1790890800000,"open":"2690.54","high":"2690.54","low":"2687.32","close":"2688.46","volume":"43233.03","vol_ccy":"4323.303","vol_ccy_quote":"11623337.96725","confirm":1},{"ts":1790891100000,"open":"2688.47","high":"2691.83","low":"2688.26","close":"2690.85","volume":"24222.06","vol_ccy":"2422.206","vol_ccy_quote":"6517792.78041","confirm":1},{"ts":1790891400000,"open":"2690.82","high":"2692.15","low":"2689.09","close":"2690.68","volume":"17833.65","vol_ccy":"1783.365","vol_ccy_quote":"4798453.92593","confirm":1},{"ts":1790891700000,"open":"2690.68","high":"2692.73","low":"2690.15","close":"2691.9","volume":"24681.3","vol_ccy":"2468.13","vol_ccy_quote":"6643522.08564","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2699.68","low":"2691.3","close":"2699.41","volume":"53453.62","vol_ccy":"5345.362","vol_ccy_quote":"14413906.19353","confirm":1},{"ts":1790892300000,"open":"2699.41","high":"2700.56","low":"2695.49","close":"2695.93","volume":"33319.97","vol_ccy":"3331.997","vol_ccy_quote":"8991804.19621","confirm":1},{"ts":1790892600000,"open":"2695.94","high":"2700.9","low":"2695.94","close":"2698.39","volume":"33516.35","vol_ccy":"3351.635","vol_ccy_quote":"9045945.38867","confirm":1},{"ts":1790892900000,"open":"2698.39","high":"2699.99","low":"2696.84","close":"2698.12","volume":"12035.44","vol_ccy":"1203.544","vol_ccy_quote":"3247849.29108","confirm":1},{"ts":1790893200000,"open":"2698.12","high":"2700.11","low":"2697.3","close":"2699.32","volume":"23060.04","vol_ccy":"2306.004","vol_ccy_quote":"6223933.07958","confirm":1},{"ts":1790893500000,"open":"2699.32","high":"2700.19","low":"2698.6","close":"2698.6","volume":"12156.02","vol_ccy":"1215.602","vol_ccy_quote":"3281677.24814","confirm":1},{"ts":1790893800000,"open":"2698.6","high":"2699.82","low":"2697.6","close":"2699.16","volume":"15212.53","vol_ccy":"1521.253","vol_ccy_quote":"4105109.07393","confirm":1},{"ts":1790894100000,"open":"2699.16","high":"2701.92","low":"2699.16","close":"2701.2","volume":"14342.85","vol_ccy":"1434.285","vol_ccy_quote":"3874122.01768","confirm":1},{"ts":1790894400000,"open":"2701.19","high":"2701.6","low":"2700","close":"2700","volume":"13449.62","vol_ccy":"1344.962","vol_ccy_quote":"3632643.94143","confirm":1},{"ts":1790894700000,"open":"2700","high":"2700.01","low":"2697.88","close":"2697.98","volume":"13600.34","vol_ccy":"1360.034","vol_ccy_quote":"3670235.02869","confirm":1},{"ts":1790895000000,"open":"2697.99","high":"2702.7","low":"2696.38","close":"2702.09","volume":"35472.24","vol_ccy":"3547.224","vol_ccy_quote":"9576116.31199","confirm":1},{"ts":1790895300000,"open":"2702.09","high":"2702.69","low":"2700.68","close":"2701.71","volume":"14436.04","vol_ccy":"1443.604","vol_ccy_quote":"3900148.16495","confirm":1},{"ts":1790895600000,"open":"2701.7","high":"2702.69","low":"2699.69","close":"2701.65","volume":"19998.97","vol_ccy":"1999.897","vol_ccy_quote":"5402281.73557","confirm":1},{"ts":1790895900000,"open":"2701.64","high":"2701.92","low":"2698.56","close":"2698.97","volume":"16794.74","vol_ccy":"1679.474","vol_ccy_quote":"4534558.41294","confirm":1},{"ts":1790896200000,"open":"2698.97","high":"2699.02","low":"2698.18","close":"2698.51","volume":"10725.51","vol_ccy":"1072.551","vol_ccy_quote":"2894384.37779","confirm":1},{"ts":1790896500000,"open":"2698.52","high":"2701","low":"2697.06","close":"2701","volume":"19297.59","vol_ccy":"1929.759","vol_ccy_quote":"5208958.81851","confirm":1},{"ts":1790896800000,"open":"2700.99","high":"2701","low":"2700.08","close":"2700.58","volume":"9951.69","vol_ccy":"995.169","vol_ccy_quote":"2687461.10417","confirm":1},{"ts":1790897100000,"open":"2700.58","high":"2703","low":"2700.58","close":"2702.24","volume":"16166.58","vol_ccy":"1616.658","vol_ccy_quote":"4367861.62405","confirm":1},{"ts":1790897400000,"open":"2702.24","high":"2704.98","low":"2700.7","close":"2704.74","volume":"31079.58","vol_ccy":"3107.958","vol_ccy_quote":"8402067.2814","confirm":1},{"ts":1790897700000,"open":"2704.74","high":"2705.89","low":"2703.83","close":"2705.42","volume":"35203.8","vol_ccy":"3520.38","vol_ccy_quote":"9522875.58903","confirm":1},{"ts":1790898000000,"open":"2705.42","high":"2705.43","low":"2703.31","close":"2703.84","volume":"16635.8","vol_ccy":"1663.58","vol_ccy_quote":"4498753.52134","confirm":1},{"ts":1790898300000,"open":"2703.84","high":"2704.13","low":"2702.12","close":"2703.57","volume":"15245.75","vol_ccy":"1524.575","vol_ccy_quote":"4120717.95017","confirm":1},{"ts":1790898600000,"open":"2703.56","high":"2705.76","low":"2703.09","close":"2704.75","volume":"21852.23","vol_ccy":"2185.223","vol_ccy_quote":"5909752.47619","confirm":1},{"ts":1790898900000,"open":"2704.74","high":"2705.69","low":"2704.09","close":"2705","volume":"16213.8","vol_ccy":"1621.38","vol_ccy_quote":"4385594.25408","confirm":1},{"ts":1790899200000,"open":"2705","high":"2705.01","low":"2701.43","close":"2701.54","volume":"24683.83","vol_ccy":"2468.383","vol_ccy_quote":"6671759.39873","confirm":1},{"ts":1790899500000,"open":"2701.54","high":"2704","low":"2701.54","close":"2702.47","volume":"11556.12","vol_ccy":"1155.612","vol_ccy_quote":"3123405.25676","confirm":1},{"ts":1790899800000,"open":"2702.47","high":"2705.61","low":"2702.47","close":"2704.52","volume":"27116.51","vol_ccy":"2711.651","vol_ccy_quote":"7333657.3159","confirm":1},{"ts":1790900100000,"open":"2704.51","high":"2708.53","low":"2703.14","close":"2706.61","volume":"67747.33","vol_ccy":"6774.733","vol_ccy_quote":"18334065.65102","confirm":1},{"ts":1790900400000,"open":"2706.61","high":"2707.91","low":"2704.83","close":"2707.3","volume":"35845.13","vol_ccy":"3584.513","vol_ccy_quote":"9702523.51823","confirm":1},{"ts":1790900700000,"open":"2707.3","high":"2707.3","low":"2704.18","close":"2704.77","volume":"17115.2","vol_ccy":"1711.52","vol_ccy_quote":"4630926.60458","confirm":1},{"ts":1790901000000,"open":"2704.76","high":"2704.77","low":"2701.01","close":"2701.45","volume":"26502.75","vol_ccy":"2650.275","vol_ccy_quote":"7161793.63892","confirm":1},{"ts":1790901300000,"open":"2701.45","high":"2703.65","low":"2699.31","close":"2701.57","volume":"51214.16","vol_ccy":"5121.416","vol_ccy_quote":"13833436.34082","confirm":1},{"ts":1790901600000,"open":"2701.57","high":"2704.99","low":"2700.92","close":"2704.24","volume":"50672.44","vol_ccy":"5067.244","vol_ccy_quote":"13702107.43369","confirm":1},{"ts":1790901900000,"open":"2704.24","high":"2705.2","low":"2701.85","close":"2704.87","volume":"26232.37","vol_ccy":"2623.237","vol_ccy_quote":"7093107.95504","confirm":1},{"ts":1790902200000,"open":"2704.87","high":"2707","low":"2704.43","close":"2706.8","volume":"27521.78","vol_ccy":"2752.178","vol_ccy_quote":"7446389.11307","confirm":1},{"ts":1790902500000,"open":"2706.82","high":"2707.5","low":"2704.3","close":"2706.98","volume":"26978.2","vol_ccy":"2697.82","vol_ccy_quote":"7302092.11222","confirm":1},{"ts":1790902800000,"open":"2706.98","high":"2707.2","low":"2704","close":"2704","volume":"23957.2","vol_ccy":"2395.72","vol_ccy_quote":"6481466.33536","confirm":1},{"ts":1790903100000,"open":"2704","high":"2706","low":"2703.53","close":"2703.7","volume":"27105.7","vol_ccy":"2710.57","vol_ccy_quote":"7331325.10117","confirm":1},{"ts":1790903400000,"open":"2703.7","high":"2703.71","low":"2701.69","close":"2701.81","volume":"28247.81","vol_ccy":"2824.781","vol_ccy_quote":"7634040.19747","confirm":1},{"ts":1790903700000,"open":"2701.82","high":"2705.42","low":"2701.6","close":"2701.61","volume":"38376.26","vol_ccy":"3837.626","vol_ccy_quote":"10373459.38853","confirm":1},{"ts":1790904000000,"open":"2701.61","high":"2701.61","low":"2695.08","close":"2700.08","volume":"70687.13","vol_ccy":"7068.713","vol_ccy_quote":"19070252.02004","confirm":1},{"ts":1790904300000,"open":"2700.08","high":"2701.14","low":"2697.3","close":"2699.99","volume":"23223.64","vol_ccy":"2322.364","vol_ccy_quote":"6268072.46958","confirm":1},{"ts":1790904600000,"open":"2700","high":"2702.3","low":"2699.19","close":"2699.37","volume":"20176.05","vol_ccy":"2017.605","vol_ccy_quote":"5448784.76729","confirm":1},{"ts":1790904900000,"open":"2699.36","high":"2701","low":"2698.67","close":"2699.84","volume":"15883.28","vol_ccy":"1588.328","vol_ccy_quote":"4287935.94794","confirm":1},{"ts":1790905200000,"open":"2699.84","high":"2700.24","low":"2698.74","close":"2699.32","volume":"15125.59","vol_ccy":"1512.559","vol_ccy_quote":"4082750.48384","confirm":1},{"ts":1790905500000,"open":"2699.33","high":"2702.7","low":"2698.95","close":"2701.86","volume":"17750.46","vol_ccy":"1775.046","vol_ccy_quote":"4794608.49511","confirm":1},{"ts":1790905800000,"open":"2701.86","high":"2718","low":"2701.6","close":"2712.07","volume":"323390.97","vol_ccy":"32339.097","vol_ccy_quote":"87731781.62801","confirm":1},{"ts":1790906100000,"open":"2712.07","high":"2717.2","low":"2711.42","close":"2714.67","volume":"103169.26","vol_ccy":"10316.926","vol_ccy_quote":"28009104.93721","confirm":1},{"ts":1790906400000,"open":"2714.67","high":"2715.65","low":"2712.04","close":"2715.65","volume":"86858.75","vol_ccy":"8685.875","vol_ccy_quote":"23572912.2788","confirm":1},{"ts":1790906700000,"open":"2715.65","high":"2719.65","low":"2714.78","close":"2718.99","volume":"121381.91","vol_ccy":"12138.191","vol_ccy_quote":"32983852.84795","confirm":1},{"ts":1790907000000,"open":"2718.99","high":"2719.57","low":"2714.9","close":"2718.06","volume":"101180.04","vol_ccy":"10118.004","vol_ccy_quote":"27497742.24434","confirm":1},{"ts":1790907300000,"open":"2718.07","high":"2719","low":"2713.84","close":"2714.6","volume":"78454.12","vol_ccy":"7845.412","vol_ccy_quote":"21315918.65148","confirm":1},{"ts":1790907600000,"open":"2714.6","high":"2715.17","low":"2709.25","close":"2709.25","volume":"92915.2","vol_ccy":"9291.52","vol_ccy_quote":"25194795.839","confirm":1},{"ts":1790907900000,"open":"2709.25","high":"2711.64","low":"2708.59","close":"2710.34","volume":"47844.75","vol_ccy":"4784.475","vol_ccy_quote":"12966996.58594","confirm":1},{"ts":1790908200000,"open":"2710.35","high":"2711.3","low":"2707.9","close":"2708.57","volume":"63040.47","vol_ccy":"6304.047","vol_ccy_quote":"17080893.72545","confirm":1},{"ts":1790908500000,"open":"2708.58","high":"2710.18","low":"2708.36","close":"2708.5","volume":"32971.59","vol_ccy":"3297.159","vol_ccy_quote":"8932876.53831","confirm":1},{"ts":1790908800000,"open":"2708.5","high":"2711.4","low":"2707.69","close":"2711.36","volume":"29809","vol_ccy":"2980.9","vol_ccy_quote":"8075953.93538","confirm":1},{"ts":1790909100000,"open":"2711.36","high":"2718.93","low":"2711.36","close":"2718.57","volume":"76271.06","vol_ccy":"7627.106","vol_ccy_quote":"20705737.42546","confirm":1},{"ts":1790909400000,"open":"2718.57","high":"2723.99","low":"2715.94","close":"2718.24","volume":"303863.4","vol_ccy":"30386.34","vol_ccy_quote":"82642748.61753","confirm":1},{"ts":1790909700000,"open":"2718.25","high":"2720.68","low":"2718.25","close":"2719.89","volume":"90213.14","vol_ccy":"9021.314","vol_ccy_quote":"24533791.65582","confirm":1},{"ts":1790910000000,"open":"2719.9","high":"2727","low":"2718.95","close":"2722.37","volume":"256169.11","vol_ccy":"25616.911","vol_ccy_quote":"69766262.0816","confirm":1},{"ts":1790910300000,"open":"2722.37","high":"2723.79","low":"2715.59","close":"2715.66","volume":"124586.04","vol_ccy":"12458.604","vol_ccy_quote":"33867565.68353","confirm":1},{"ts":1790910600000,"open":"2715.65","high":"2720.93","low":"2715.5","close":"2716.65","volume":"55826.02","vol_ccy":"5582.602","vol_ccy_quote":"15172853.204","confirm":1},{"ts":1790910900000,"open":"2716.65","high":"2717.97","low":"2713.98","close":"2714.21","volume":"64307.2","vol_ccy":"6430.72","vol_ccy_quote":"17461343.59278","confirm":1},{"ts":1790911200000,"open":"2714.2","high":"2715.85","low":"2713.23","close":"2714.3","volume":"33083.2","vol_ccy":"3308.32","vol_ccy_quote":"8979624.60958","confirm":1},{"ts":1790911500000,"open":"2714.3","high":"2714.52","low":"2713.23","close":"2714.06","volume":"24631","vol_ccy":"2463.1","vol_ccy_quote":"6684468.03849","confirm":1},{"ts":1790911800000,"open":"2714.06","high":"2719.98","low":"2713.78","close":"2717.8","volume":"52740.52","vol_ccy":"5274.052","vol_ccy_quote":"14331387.48388","confirm":1},{"ts":1790912100000,"open":"2717.81","high":"2719.96","low":"2714","close":"2717.21","volume":"44233.05","vol_ccy":"4423.305","vol_ccy_quote":"12018362.02219","confirm":1},{"ts":1790912400000,"open":"2717.21","high":"2718.13","low":"2716.38","close":"2717.54","volume":"27500.47","vol_ccy":"2750.047","vol_ccy_quote":"7472842.03496","confirm":1},{"ts":1790912700000,"open":"2717.54","high":"2718.6","low":"2714.88","close":"2715.37","volume":"32081.96","vol_ccy":"3208.196","vol_ccy_quote":"8715094.31855","confirm":1},{"ts":1790913000000,"open":"2715.37","high":"2718.39","low":"2714.04","close":"2717.48","volume":"35709.28","vol_ccy":"3570.928","vol_ccy_quote":"9697733.28447","confirm":1},{"ts":1790913300000,"open":"2717.49","high":"2719.36","low":"2716.76","close":"2718.12","volume":"47143.45","vol_ccy":"4714.345","vol_ccy_quote":"12816060.37678","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2719.9","low":"2717.06","close":"2718.03","volume":"54674.75","vol_ccy":"5467.475","vol_ccy_quote":"14863140.44815","confirm":1},{"ts":1790913900000,"open":"2718.03","high":"2718.03","low":"2713.47","close":"2715.34","volume":"44972.95","vol_ccy":"4497.295","vol_ccy_quote":"12212161.74584","confirm":1},{"ts":1790914200000,"open":"2715.33","high":"2715.55","low":"2712.91","close":"2713.4","volume":"32034.24","vol_ccy":"3203.424","vol_ccy_quote":"8694171.94073","confirm":1},{"ts":1790914500000,"open":"2713.4","high":"2724","low":"2713.38","close":"2721.13","volume":"101036.61","vol_ccy":"10103.661","vol_ccy_quote":"27474247.33353","confirm":1},{"ts":1790914800000,"open":"2721.13","high":"2739.99","low":"2720.52","close":"2733.23","volume":"928988.19","vol_ccy":"92898.819","vol_ccy_quote":"253899670.22145","confirm":1},{"ts":1790915100000,"open":"2733.24","high":"2744.85","low":"2733.02","close":"2743.59","volume":"493631.36","vol_ccy":"49363.136","vol_ccy_quote":"135270098.93949","confirm":1},{"ts":1790915400000,"open":"2743.59","high":"2747.59","low":"2735.37","close":"2736.66","volume":"325309.16","vol_ccy":"32530.916","vol_ccy_quote":"89190087.64495","confirm":1},{"ts":1790915700000,"open":"2736.65","high":"2739.11","low":"2734.25","close":"2738.99","volume":"120303.17","vol_ccy":"12030.317","vol_ccy_quote":"32922484.87802","confirm":1},{"ts":1790916000000,"open":"2738.99","high":"2742.6","low":"2736.99","close":"2738.83","volume":"112987.76","vol_ccy":"11298.776","vol_ccy_quote":"30950335.07781","confirm":1},{"ts":1790916300000,"open":"2738.83","high":"2745.3","low":"2736.67","close":"2742.46","volume":"151841.22","vol_ccy":"15184.122","vol_ccy_quote":"41625243.26191","confirm":1},{"ts":1790916600000,"open":"2742.46","high":"2746.66","low":"2739","close":"2739.44","volume":"172994.73","vol_ccy":"17299.473","vol_ccy_quote":"47461694.42995","confirm":1},{"ts":1790916900000,"open":"2739.44","high":"2742.48","low":"2739.29","close":"2741.47","volume":"81677.7","vol_ccy":"8167.77","vol_ccy_quote":"22386230.00858","confirm":1},{"ts":1790917200000,"open":"2741.47","high":"2741.55","low":"2736.27","close":"2736.27","volume":"96913.93","vol_ccy":"9691.393","vol_ccy_quote":"26543868.18575","confirm":1},{"ts":1790917500000,"open":"2736.28","high":"2736.28","low":"2730.25","close":"2730.33","volume":"234238.71","vol_ccy":"23423.871","vol_ccy_quote":"64022624.91668","confirm":1},{"ts":1790917800000,"open":"2730.33","high":"2734.76","low":"2729.69","close":"2733.66","volume":"148656.04","vol_ccy":"14865.604","vol_ccy_quote":"40621367.8489","confirm":1},{"ts":1790918100000,"open":"2733.65","high":"2734.26","low":"2728.97","close":"2730.65","volume":"74442.35","vol_ccy":"7444.235","vol_ccy_quote":"20335627.95141","confirm":1},{"ts":1790918400000,"open":"2730.66","high":"2731.95","low":"2726.16","close":"2726.45","volume":"81194.6","vol_ccy":"8119.46","vol_ccy_quote":"22155718.20515","confirm":1},{"ts":1790918700000,"open":"2726.45","high":"2727.76","low":"2723.7","close":"2727.07","volume":"124815.66","vol_ccy":"12481.566","vol_ccy_quote":"34021997.46024","confirm":1},{"ts":1790919000000,"open":"2727.06","high":"2728","low":"2724.71","close":"2725.33","volume":"138689.91","vol_ccy":"13868.991","vol_ccy_quote":"37809542.15921","confirm":1},{"ts":1790919300000,"open":"2725.33","high":"2725.33","low":"2711.37","close":"2712.34","volume":"274045.3","vol_ccy":"27404.53","vol_ccy_quote":"74489342.95117","confirm":1},{"ts":1790919600000,"open":"2712.34","high":"2719.53","low":"2711.05","close":"2719.01","volume":"265130.05","vol_ccy":"26513.005","vol_ccy_quote":"71997654.21059","confirm":1},{"ts":1790919900000,"open":"2719.02","high":"2719.5","low":"2716.9","close":"2718.7","volume":"77190.58","vol_ccy":"7719.058","vol_ccy_quote":"20982517.88932","confirm":1},{"ts":1790920200000,"open":"2718.71","high":"2720.24","low":"2715.83","close":"2716.44","volume":"105662.38","vol_ccy":"10566.238","vol_ccy_quote":"28725403.00327","confirm":1},{"ts":1790920500000,"open":"2716.44","high":"2720.3","low":"2716.44","close":"2719.31","volume":"62259.12","vol_ccy":"6225.912","vol_ccy_quote":"16921888.37572","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2725.55","low":"2719.03","close":"2723.96","volume":"146723.12","vol_ccy":"14672.312","vol_ccy_quote":"39949166.72782","confirm":1},{"ts":1790921100000,"open":"2723.97","high":"2725","low":"2721.22","close":"2722.31","volume":"72978.9","vol_ccy":"7297.89","vol_ccy_quote":"19873315.87046","confirm":1},{"ts":1790921400000,"open":"2722.3","high":"2727.41","low":"2721.8","close":"2723.41","volume":"59201.44","vol_ccy":"5920.144","vol_ccy_quote":"16136796.94041","confirm":1},{"ts":1790921700000,"open":"2723.41","high":"2726.82","low":"2723","close":"2724.09","volume":"67209.18","vol_ccy":"6720.918","vol_ccy_quote":"18312959.81193","confirm":1},{"ts":1790922000000,"open":"2724.1","high":"2729.38","low":"2724","close":"2728","volume":"65630.5","vol_ccy":"6563.05","vol_ccy_quote":"17899051.61041","confirm":1},{"ts":1790922300000,"open":"2727.99","high":"2729.77","low":"2726.96","close":"2728.72","volume":"57716.72","vol_ccy":"5771.672","vol_ccy_quote":"15748672.09295","confirm":1},{"ts":1790922600000,"open":"2728.73","high":"2732.94","low":"2727.48","close":"2730.73","volume":"97763.86","vol_ccy":"9776.386","vol_ccy_quote":"26697179.52382","confirm":1},{"ts":1790922900000,"open":"2730.72","high":"2731.39","low":"2727.14","close":"2730.81","volume":"52018.6","vol_ccy":"5201.86","vol_ccy_quote":"14195147.54168","confirm":1},{"ts":1790923200000,"open":"2730.82","high":"2731.7","low":"2728.38","close":"2729.6","volume":"40754.41","vol_ccy":"4075.441","vol_ccy_quote":"11125623.14598","confirm":1},{"ts":1790923500000,"open":"2729.6","high":"2730.62","low":"2727.5","close":"2730.14","volume":"60549.14","vol_ccy":"6054.914","vol_ccy_quote":"16522868.42474","confirm":1},{"ts":1790923800000,"open":"2730.14","high":"2732.1","low":"2728","close":"2731.08","volume":"49633.19","vol_ccy":"4963.319","vol_ccy_quote":"13553658.34712","confirm":1},{"ts":1790924100000,"open":"2731.08","high":"2732","low":"2726.35","close":"2727.99","volume":"177079.88","vol_ccy":"17707.988","vol_ccy_quote":"48319023.63193","confirm":1},{"ts":1790924400000,"open":"2727.99","high":"2728.65","low":"2723.79","close":"2725.11","volume":"69285.38","vol_ccy":"6928.538","vol_ccy_quote":"18887653.86132","confirm":1},{"ts":1790924700000,"open":"2725.1","high":"2730.3","low":"2724.88","close":"2728.35","volume":"33257.09","vol_ccy":"3325.709","vol_ccy_quote":"9071985.92049","confirm":1},{"ts":1790925000000,"open":"2728.35","high":"2730.37","low":"2728.08","close":"2730.07","volume":"28115.68","vol_ccy":"2811.568","vol_ccy_quote":"7673761.18028","confirm":1},{"ts":1790925300000,"open":"2730.06","high":"2730.27","low":"2725.3","close":"2726.69","volume":"36479.98","vol_ccy":"3647.998","vol_ccy_quote":"9948717.36274","confirm":1},{"ts":1790925600000,"open":"2726.69","high":"2727.82","low":"2725","close":"2725.95","volume":"28364.25","vol_ccy":"2836.425","vol_ccy_quote":"7732919.60037","confirm":1},{"ts":1790925900000,"open":"2725.96","high":"2727.96","low":"2725.96","close":"2726.13","volume":"36169.82","vol_ccy":"3616.982","vol_ccy_quote":"9864245.18256","confirm":1},{"ts":1790926200000,"open":"2726.13","high":"2726.13","low":"2722.73","close":"2724.42","volume":"55096.16","vol_ccy":"5509.616","vol_ccy_quote":"15009508.99715","confirm":1},{"ts":1790926500000,"open":"2724.42","high":"2725.47","low":"2723.2","close":"2723.72","volume":"34307.94","vol_ccy":"3430.794","vol_ccy_quote":"9346070.31036","confirm":1},{"ts":1790926800000,"open":"2723.71","high":"2726.64","low":"2723.71","close":"2725.32","volume":"35561.68","vol_ccy":"3556.168","vol_ccy_quote":"9692098.35586","confirm":1},{"ts":1790927100000,"open":"2725.32","high":"2729.9","low":"2725.32","close":"2729.27","volume":"51059.71","vol_ccy":"5105.971","vol_ccy_quote":"13930682.31338","confirm":1},{"ts":1790927400000,"open":"2729.27","high":"2733.84","low":"2727.41","close":"2733.14","volume":"97962.35","vol_ccy":"9796.235","vol_ccy_quote":"26750421.59954","confirm":1},{"ts":1790927700000,"open":"2733.14","high":"2740","low":"2732.77","close":"2736.65","volume":"222624.39","vol_ccy":"22262.439","vol_ccy_quote":"60917226.34406","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2742.36","low":"2736","close":"2738.98","volume":"152644.52","vol_ccy":"15264.452","vol_ccy_quote":"41819542.52635","confirm":1},{"ts":1790928300000,"open":"2738.98","high":"2741.42","low":"2737.91","close":"2740.31","volume":"100129.83","vol_ccy":"10012.983","vol_ccy_quote":"27432563.25112","confirm":1},{"ts":1790928600000,"open":"2740.32","high":"2742.33","low":"2739.05","close":"2741.71","volume":"126989.32","vol_ccy":"12698.932","vol_ccy_quote":"34808448.39114","confirm":1},{"ts":1790928900000,"open":"2741.71","high":"2777.7","low":"2740.66","close":"2766.33","volume":"1693080.23","vol_ccy":"169308.023","vol_ccy_quote":"467607310.73461","confirm":1},{"ts":1790929200000,"open":"2766.34","high":"2768.46","low":"2758.09","close":"2760","volume":"360386.1","vol_ccy":"36038.61","vol_ccy_quote":"99565922.52495","confirm":1},{"ts":1790929500000,"open":"2760","high":"2762","low":"2757.93","close":"2759.96","volume":"134215.66","vol_ccy":"13421.566","vol_ccy_quote":"37038184.77569","confirm":1},{"ts":1790929800000,"open":"2759.96","high":"2764.66","low":"2752.61","close":"2754.94","volume":"213554.75","vol_ccy":"21355.475","vol_ccy_quote":"58923095.35528","confirm":1},{"ts":1790930100000,"open":"2754.94","high":"2763","low":"2754.01","close":"2760.05","volume":"149293.71","vol_ccy":"14929.371","vol_ccy_quote":"41186685.7334","confirm":1},{"ts":1790930400000,"open":"2760.05","high":"2763.41","low":"2758.12","close":"2758.12","volume":"78712.73","vol_ccy":"7871.273","vol_ccy_quote":"21728435.02247","confirm":1},{"ts":1790930700000,"open":"2758.11","high":"2758.13","low":"2754.13","close":"2754.13","volume":"121123.1","vol_ccy":"12112.31","vol_ccy_quote":"33377462.12104","confirm":1},{"ts":1790931000000,"open":"2754.13","high":"2756.74","low":"2750.48","close":"2751.49","volume":"82552.65","vol_ccy":"8255.265","vol_ccy_quote":"22729678.64657","confirm":1},{"ts":1790931300000,"open":"2751.48","high":"2754.87","low":"2751.18","close":"2752.23","volume":"58811.7","vol_ccy":"5881.17","vol_ccy_quote":"16192538.56107","confirm":1},{"ts":1790931600000,"open":"2752.23","high":"2753.24","low":"2747.01","close":"2749.99","volume":"123063.72","vol_ccy":"12306.372","vol_ccy_quote":"33836647.76788","confirm":1},{"ts":1790931900000,"open":"2749.99","high":"2752.88","low":"2748.01","close":"2750.49","volume":"66912.29","vol_ccy":"6691.229","vol_ccy_quote":"18406393.2885","confirm":1},{"ts":1790932200000,"open":"2750.49","high":"2752.81","low":"2750.16","close":"2751.12","volume":"50052.37","vol_ccy":"5005.237","vol_ccy_quote":"13770709.76614","confirm":1},{"ts":1790932500000,"open":"2751.12","high":"2752.79","low":"2749.11","close":"2750.82","volume":"64446.58","vol_ccy":"6444.658","vol_ccy_quote":"17729127.364","confirm":1},{"ts":1790932800000,"open":"2750.81","high":"2751.44","low":"2747.82","close":"2747.83","volume":"55065.07","vol_ccy":"5506.507","vol_ccy_quote":"15140459.98895","confirm":1},{"ts":1790933100000,"open":"2747.82","high":"2748.41","low":"2742.81","close":"2744.68","volume":"169513.4","vol_ccy":"16951.34","vol_ccy_quote":"46528398.98212","confirm":1},{"ts":1790933400000,"open":"2744.69","high":"2746.28","low":"2741.61","close":"2745.29","volume":"236824.49","vol_ccy":"23682.449","vol_ccy_quote":"64987408.80811","confirm":1},{"ts":1790933700000,"open":"2745.29","high":"2748.98","low":"2744.39","close":"2748.84","volume":"86933.94","vol_ccy":"8693.394","vol_ccy_quote":"23875713.33842","confirm":1},{"ts":1790934000000,"open":"2748.84","high":"2750.39","low":"2746.34","close":"2746.34","volume":"52967.35","vol_ccy":"5296.735","vol_ccy_quote":"14559148.24302","confirm":1},{"ts":1790934300000,"open":"2746.35","high":"2747.9","low":"2743.16","close":"2745.31","volume":"73247.81","vol_ccy":"7324.781","vol_ccy_quote":"20109483.3524","confirm":1},{"ts":1790934600000,"open":"2745.31","high":"2749.5","low":"2745.31","close":"2748.86","volume":"41929.44","vol_ccy":"4192.944","vol_ccy_quote":"11521179.10399","confirm":1},{"ts":1790934900000,"open":"2748.86","high":"2749.5","low":"2745.88","close":"2745.88","volume":"40877.72","vol_ccy":"4087.772","vol_ccy_quote":"11232623.10843","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2749.49","low":"2745.88","close":"2749.23","volume":"36596.92","vol_ccy":"3659.692","vol_ccy_quote":"10054455.59669","confirm":1},{"ts":1790935500000,"open":"2749.23","high":"2749.99","low":"2745.59","close":"2745.6","volume":"27474.95","vol_ccy":"2747.495","vol_ccy_quote":"7550787.08688","confirm":1},{"ts":1790935800000,"open":"2745.59","high":"2745.86","low":"2741.55","close":"2742.39","volume":"61596.98","vol_ccy":"6159.698","vol_ccy_quote":"16900816.36653","confirm":1},{"ts":1790936100000,"open":"2742.39","high":"2745","low":"2741.59","close":"2742.63","volume":"58542.54","vol_ccy":"5854.254","vol_ccy_quote":"16059741.24432","confirm":1},{"ts":1790936400000,"open":"2742.63","high":"2743.2","low":"2733.88","close":"2735.8","volume":"223875.31","vol_ccy":"22387.531","vol_ccy_quote":"61318621.57056","confirm":1},{"ts":1790936700000,"open":"2735.8","high":"2744.44","low":"2735.8","close":"2744","volume":"96594.3","vol_ccy":"9659.43","vol_ccy_quote":"26469570.48692","confirm":1},{"ts":1790937000000,"open":"2744","high":"2746.47","low":"2742.51","close":"2745.42","volume":"53482.25","vol_ccy":"5348.225","vol_ccy_quote":"14677587.00154","confirm":1},{"ts":1790937300000,"open":"2745.43","high":"2748.53","low":"2745.26","close":"2748.38","volume":"49787.23","vol_ccy":"4978.723","vol_ccy_quote":"13677491.34836","confirm":1},{"ts":1790937600000,"open":"2748.38","high":"2752.65","low":"2748.06","close":"2748.36","volume":"85307.04","vol_ccy":"8530.704","vol_ccy_quote":"23462944.00381","confirm":1},{"ts":1790937900000,"open":"2748.35","high":"2748.62","low":"2743.63","close":"2743.85","volume":"41195.82","vol_ccy":"4119.582","vol_ccy_quote":"11313441.6824","confirm":1},{"ts":1790938200000,"open":"2743.85","high":"2745","low":"2741.76","close":"2743.91","volume":"37140.38","vol_ccy":"3714.038","vol_ccy_quote":"10188126.79554","confirm":1},{"ts":1790938500000,"open":"2743.91","high":"2745.3","low":"2742","close":"2742","volume":"28128.26","vol_ccy":"2812.826","vol_ccy_quote":"7715442.80852","confirm":1},{"ts":1790938800000,"open":"2742","high":"2744.85","low":"2740.48","close":"2744.85","volume":"36061.97","vol_ccy":"3606.197","vol_ccy_quote":"9888495.52657","confirm":1},{"ts":1790939100000,"open":"2744.84","high":"2748.54","low":"2744.38","close":"2748.24","volume":"40017.89","vol_ccy":"4001.789","vol_ccy_quote":"10991270.94573","confirm":1},{"ts":1790939400000,"open":"2748.25","high":"2748.52","low":"2746.76","close":"2748","volume":"35546.6","vol_ccy":"3554.66","vol_ccy_quote":"9767525.95265","confirm":1},{"ts":1790939700000,"open":"2748","high":"2749","low":"2745.28","close":"2747.77","volume":"36459.89","vol_ccy":"3645.989","vol_ccy_quote":"10018480.56903","confirm":1},{"ts":1790940000000,"open":"2747.77","high":"2748.28","low":"2745.12","close":"2746.13","volume":"25584.35","vol_ccy":"2558.435","vol_ccy_quote":"7027434.55089","confirm":1},{"ts":1790940300000,"open":"2746.13","high":"2746.43","low":"2745","close":"2745.01","volume":"9584.72","vol_ccy":"958.472","vol_ccy_quote":"2631442.66968","confirm":1},{"ts":1790940600000,"open":"2745","high":"2749.2","low":"2744.55","close":"2748.5","volume":"69656.1","vol_ccy":"6965.61","vol_ccy_quote":"19137365.72792","confirm":1},{"ts":1790940900000,"open":"2748.5","high":"2750.5","low":"2748.44","close":"2749.47","volume":"42353.08","vol_ccy":"4235.308","vol_ccy_quote":"11645227.62851","confirm":1},{"ts":1790941200000,"open":"2749.48","high":"2749.48","low":"2745.4","close":"2746.7","volume":"35605.4","vol_ccy":"3560.54","vol_ccy_quote":"9782502.06628","confirm":1},{"ts":1790941500000,"open":"2746.7","high":"2748.3","low":"2745.54","close":"2747.27","volume":"35321.13","vol_ccy":"3532.113","vol_ccy_quote":"9703020.7248","confirm":1},{"ts":1790941800000,"open":"2747.26","high":"2749.82","low":"2747.26","close":"2748.04","volume":"24653.93","vol_ccy":"2465.393","vol_ccy_quote":"6776311.02021","confirm":1},{"ts":1790942100000,"open":"2748.04","high":"2748.04","low":"2745","close":"2745","volume":"36890.13","vol_ccy":"3689.013","vol_ccy_quote":"10130010.30176","confirm":1},{"ts":1790942400000,"open":"2745","high":"2745.17","low":"2739.55","close":"2744","volume":"96320.56","vol_ccy":"9632.056","vol_ccy_quote":"26415315.33796","confirm":1},{"ts":1790942700000,"open":"2744","high":"2747.82","low":"2743.75","close":"2746.25","volume":"39263.32","vol_ccy":"3926.332","vol_ccy_quote":"10781163.28468","confirm":1},{"ts":1790943000000,"open":"2746.24","high":"2747.1","low":"2743.78","close":"2743.93","volume":"68817.27","vol_ccy":"6881.727","vol_ccy_quote":"18890358.6005","confirm":1},{"ts":1790943300000,"open":"2743.93","high":"2750.87","low":"2742.69","close":"2748.72","volume":"62901.83","vol_ccy":"6290.183","vol_ccy_quote":"17284423.67297","confirm":1},{"ts":1790943600000,"open":"2748.72","high":"2749.18","low":"2743.4","close":"2744.09","volume":"60503.07","vol_ccy":"6050.307","vol_ccy_quote":"16618949.96239","confirm":1},{"ts":1790943900000,"open":"2744.09","high":"2750.4","low":"2743.33","close":"2748.56","volume":"105373.51","vol_ccy":"10537.351","vol_ccy_quote":"28948164.03981","confirm":1},{"ts":1790944200000,"open":"2748.55","high":"2767.11","low":"2741.06","close":"2752.85","volume":"1298240.89","vol_ccy":"129824.089","vol_ccy_quote":"357781107.48988","confirm":1},{"ts":1790944500000,"open":"2752.84","high":"2763","low":"2749.33","close":"2755","volume":"299959.69","vol_ccy":"29995.969","vol_ccy_quote":"82699174.33743","confirm":1},{"ts":1790944800000,"open":"2755","high":"2755.28","low":"2736.71","close":"2739.81","volume":"311976.15","vol_ccy":"31197.615","vol_ccy_quote":"85613918.26677","confirm":1},{"ts":1790945100000,"open":"2739.81","high":"2749.49","low":"2738.51","close":"2746.55","volume":"208864.86","vol_ccy":"20886.486","vol_ccy_quote":"57329188.96378","confirm":1},{"ts":1790945400000,"open":"2746.55","high":"2752.53","low":"2745.05","close":"2752.42","volume":"137015.78","vol_ccy":"13701.578","vol_ccy_quote":"37664519.91295","confirm":1},{"ts":1790945700000,"open":"2752.42","high":"2756.67","low":"2752.38","close":"2753.68","volume":"133109.37","vol_ccy":"13310.937","vol_ccy_quote":"36658260.33639","confirm":1},{"ts":1790946000000,"open":"2753.68","high":"2758.8","low":"2751.77","close":"2758.16","volume":"106866.87","vol_ccy":"10686.687","vol_ccy_quote":"29451118.49865","confirm":1},{"ts":1790946300000,"open":"2758.15","high":"2758.6","low":"2750.82","close":"2751.7","volume":"80116.9","vol_ccy":"8011.69","vol_ccy_quote":"22062125.04892","confirm":1},{"ts":1790946600000,"open":"2751.7","high":"2753.28","low":"2748.03","close":"2748.7","volume":"69413.98","vol_ccy":"6941.398","vol_ccy_quote":"19090809.90068","confirm":1},{"ts":1790946900000,"open":"2748.7","high":"2751.79","low":"2745.81","close":"2749.76","volume":"51302.55","vol_ccy":"5130.255","vol_ccy_quote":"14102902.9935","confirm":1},{"ts":1790947200000,"open":"2749.75","high":"2752","low":"2749","close":"2749.74","volume":"29738.33","vol_ccy":"2973.833","vol_ccy_quote":"8178761.41421","confirm":1},{"ts":1790947500000,"open":"2749.74","high":"2751.37","low":"2748.28","close":"2748.63","volume":"29442.35","vol_ccy":"2944.235","vol_ccy_quote":"8095649.72546","confirm":1},{"ts":1790947800000,"open":"2748.64","high":"2762.73","low":"2748","close":"2761.87","volume":"224952.32","vol_ccy":"22495.232","vol_ccy_quote":"62025216.00706","confirm":1},{"ts":1790948100000,"open":"2761.87","high":"2768.55","low":"2757.92","close":"2764.55","volume":"339663.16","vol_ccy":"33966.316","vol_ccy_quote":"93881758.05571","confirm":1},{"ts":1790948400000,"open":"2764.55","high":"2765.8","low":"2758.5","close":"2760.92","volume":"142924.28","vol_ccy":"14292.428","vol_ccy_quote":"39479892.93931","confirm":1},{"ts":1790948700000,"open":"2760.91","high":"2763.13","low":"2752.5","close":"2755.5","volume":"160941.52","vol_ccy":"16094.152","vol_ccy_quote":"44386696.92585","confirm":1},{"ts":1790949000000,"open":"2755.49","high":"2755.9","low":"2746.1","close":"2746.25","volume":"284512.9","vol_ccy":"28451.29","vol_ccy_quote":"78208431.51137","confirm":1},{"ts":1790949300000,"open":"2746.26","high":"2747.62","low":"2740.2","close":"2743.35","volume":"213275.11","vol_ccy":"21327.511","vol_ccy_quote":"58524536.94387","confirm":1},{"ts":1790949600000,"open":"2743.35","high":"2748.98","low":"2741","close":"2748.91","volume":"103061.89","vol_ccy":"10306.189","vol_ccy_quote":"28293614.47458","confirm":1},{"ts":1790949900000,"open":"2748.91","high":"2749.86","low":"2733.36","close":"2736.73","volume":"323005.46","vol_ccy":"32300.546","vol_ccy_quote":"88474452.53033","confirm":1},{"ts":1790950200000,"open":"2736.73","high":"2738.38","low":"2731.01","close":"2733.24","volume":"208277.34","vol_ccy":"20827.734","vol_ccy_quote":"56950677.54113","confirm":1},{"ts":1790950500000,"open":"2733.25","high":"2740.17","low":"2730.74","close":"2739.48","volume":"164750.97","vol_ccy":"16475.097","vol_ccy_quote":"45067196.63551","confirm":1},{"ts":1790950800000,"open":"2739.48","high":"2742.51","low":"2738","close":"2738","volume":"86179.42","vol_ccy":"8617.942","vol_ccy_quote":"23614437.02997","confirm":1},{"ts":1790951100000,"open":"2738","high":"2738","low":"2727.6","close":"2727.72","volume":"235036.95","vol_ccy":"23503.695","vol_ccy_quote":"64190773.97297","confirm":1},{"ts":1790951400000,"open":"2727.72","high":"2729.1","low":"2717.82","close":"2722.38","volume":"543841.72","vol_ccy":"54384.172","vol_ccy_quote":"148099998.84083","confirm":1},{"ts":1790951700000,"open":"2722.37","high":"2726.12","low":"2719.01","close":"2725.4","volume":"236392.23","vol_ccy":"23639.223","vol_ccy_quote":"64369158.55008","confirm":1},{"ts":1790952000000,"open":"2725.41","high":"2728","low":"2722.23","close":"2724.73","volume":"117725.56","vol_ccy":"11772.556","vol_ccy_quote":"32084224.14082","confirm":1},{"ts":1790952300000,"open":"2724.74","high":"2729.43","low":"2722.67","close":"2725.71","volume":"104269.53","vol_ccy":"10426.953","vol_ccy_quote":"28428200.15551","confirm":1},{"ts":1790952600000,"open":"2725.72","high":"2725.8","low":"2702.08","close":"2702.4","volume":"832417.97","vol_ccy":"83241.797","vol_ccy_quote":"225711608.86364","confirm":1},{"ts":1790952900000,"open":"2702.41","high":"2710.89","low":"2696.54","close":"2708.37","volume":"595766.7","vol_ccy":"59576.67","vol_ccy_quote":"161094057.07566","confirm":1},{"ts":1790953200000,"open":"2708.37","high":"2711.18","low":"2703.49","close":"2704.81","volume":"247651.64","vol_ccy":"24765.164","vol_ccy_quote":"67064466.57845","confirm":1},{"ts":1790953500000,"open":"2704.8","high":"2706.21","low":"2697.55","close":"2704.34","volume":"378718.13","vol_ccy":"37871.813","vol_ccy_quote":"102284841.12496","confirm":1},{"ts":1790953800000,"open":"2704.34","high":"2707.42","low":"2701.01","close":"2705.45","volume":"194205.73","vol_ccy":"19420.573","vol_ccy_quote":"52526328.29925","confirm":1},{"ts":1790954100000,"open":"2705.44","high":"2707.46","low":"2697.79","close":"2701.43","volume":"199775.45","vol_ccy":"19977.545","vol_ccy_quote":"53987133.73747","confirm":1},{"ts":1790954400000,"open":"2701.44","high":"2703.68","low":"2696.03","close":"2697.04","volume":"219581.96","vol_ccy":"21958.196","vol_ccy_quote":"59308347.57803","confirm":1},{"ts":1790954700000,"open":"2697.03","high":"2704.17","low":"2693","close":"2701.18","volume":"276211.21","vol_ccy":"27621.121","vol_ccy_quote":"74533692.7216","confirm":1},{"ts":1790955000000,"open":"2701.17","high":"2701.81","low":"2696.05","close":"2696.83","volume":"164651.45","vol_ccy":"16465.145","vol_ccy_quote":"44441836.90792","confirm":1},{"ts":1790955300000,"open":"2696.82","high":"2699.11","low":"2693.37","close":"2694.45","volume":"140783.21","vol_ccy":"14078.321","vol_ccy_quote":"37950285.59499","confirm":1},{"ts":1790955600000,"open":"2694.45","high":"2698.1","low":"2691","close":"2694.84","volume":"201115.94","vol_ccy":"20111.594","vol_ccy_quote":"54181088.17237","confirm":1},{"ts":1790955900000,"open":"2694.84","high":"2698.91","low":"2692","close":"2696.76","volume":"117950.32","vol_ccy":"11795.032","vol_ccy_quote":"31789750.13107","confirm":1},{"ts":1790956200000,"open":"2696.76","high":"2699.54","low":"2692.73","close":"2693.33","volume":"155960.67","vol_ccy":"15596.067","vol_ccy_quote":"42059874.35656","confirm":1},{"ts":1790956500000,"open":"2693.34","high":"2696.2","low":"2690.18","close":"2696.08","volume":"121861.16","vol_ccy":"12186.116","vol_ccy_quote":"32822753.48175","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2695.16","close":"2702","volume":"222662.81","vol_ccy":"22266.281","vol_ccy_quote":"60117926.33396","confirm":1},{"ts":1790957100000,"open":"2701.99","high":"2702.65","low":"2694.21","close":"2695.86","volume":"118654.5","vol_ccy":"11865.45","vol_ccy_quote":"32006295.58727","confirm":1},{"ts":1790957400000,"open":"2695.87","high":"2696.96","low":"2690.61","close":"2693.85","volume":"140310.95","vol_ccy":"14031.095","vol_ccy_quote":"37781591.24714","confirm":1},{"ts":1790957700000,"open":"2693.85","high":"2698.78","low":"2693.27","close":"2698.04","volume":"99677.37","vol_ccy":"9967.737","vol_ccy_quote":"26878109.9216","confirm":1},{"ts":1790958000000,"open":"2698.04","high":"2698.46","low":"2688.17","close":"2690.1","volume":"171206.3","vol_ccy":"17120.63","vol_ccy_quote":"46084937.5179","confirm":1},{"ts":1790958300000,"open":"2690.1","high":"2693.34","low":"2689.44","close":"2691.66","volume":"85469.05","vol_ccy":"8546.905","vol_ccy_quote":"23004413.90353","confirm":1},{"ts":1790958600000,"open":"2691.67","high":"2693.7","low":"2690.55","close":"2692.18","volume":"41203.19","vol_ccy":"4120.319","vol_ccy_quote":"11093084.24032","confirm":1},{"ts":1790958900000,"open":"2692.18","high":"2693.7","low":"2689.24","close":"2689.92","volume":"46972.83","vol_ccy":"4697.283","vol_ccy_quote":"12641282.13635","confirm":1},{"ts":1790959200000,"open":"2689.92","high":"2691.8","low":"2685.96","close":"2691.8","volume":"208919.67","vol_ccy":"20891.967","vol_ccy_quote":"56165408.85186","confirm":1},{"ts":1790959500000,"open":"2691.8","high":"2694.66","low":"2690.66","close":"2691.85","volume":"78892.76","vol_ccy":"7889.276","vol_ccy_quote":"21244557.42989","confirm":1},{"ts":1790959800000,"open":"2691.86","high":"2693.52","low":"2688.8","close":"2688.9","volume":"54213.14","vol_ccy":"5421.314","vol_ccy_quote":"14587948.28947","confirm":1},{"ts":1790960100000,"open":"2688.91","high":"2689.66","low":"2686.52","close":"2688.86","volume":"65250.33","vol_ccy":"6525.033","vol_ccy_quote":"17541001.02509","confirm":1},{"ts":1790960400000,"open":"2688.85","high":"2691.15","low":"2687.69","close":"2688.36","volume":"46053.75","vol_ccy":"4605.375","vol_ccy_quote":"12387315.88001","confirm":1},{"ts":1790960700000,"open":"2688.37","high":"2689.92","low":"2686.22","close":"2686.92","volume":"79959.15","vol_ccy":"7995.915","vol_ccy_quote":"21490919.11385","confirm":1},{"ts":1790961000000,"open":"2686.92","high":"2686.92","low":"2677.18","close":"2679.02","volume":"380738.33","vol_ccy":"38073.833","vol_ccy_quote":"102118850.3688","confirm":1},{"ts":1790961300000,"open":"2679.01","high":"2686.86","low":"2676.01","close":"2684.79","volume":"356049.65","vol_ccy":"35604.965","vol_ccy_quote":"95432098.13038","confirm":1},{"ts":1790961600000,"open":"2684.78","high":"2684.78","low":"2678.69","close":"2679.81","volume":"112749.18","vol_ccy":"11274.918","vol_ccy_quote":"30237669.13202","confirm":1},{"ts":1790961900000,"open":"2679.81","high":"2682.84","low":"2678.97","close":"2681.89","volume":"115452.71","vol_ccy":"11545.271","vol_ccy_quote":"30946072.87447","confirm":1},{"ts":1790962200000,"open":"2681.9","high":"2686.52","low":"2681.15","close":"2686.14","volume":"94424.73","vol_ccy":"9442.473","vol_ccy_quote":"25344623.32709","confirm":1},{"ts":1790962500000,"open":"2686.14","high":"2686.14","low":"2679.11","close":"2679.2","volume":"79968.97","vol_ccy":"7996.897","vol_ccy_quote":"21445196.40757","confirm":1},{"ts":1790962800000,"open":"2679.2","high":"2681.38","low":"2676.24","close":"2680.7","volume":"111996.73","vol_ccy":"11199.673","vol_ccy_quote":"29998027.3895","confirm":1},{"ts":1790963100000,"open":"2680.7","high":"2683.16","low":"2679.32","close":"2683.16","volume":"43182.92","vol_ccy":"4318.292","vol_ccy_quote":"11575876.87228","confirm":1},{"ts":1790963400000,"open":"2683.15","high":"2685","low":"2680.05","close":"2683.09","volume":"58697.56","vol_ccy":"5869.756","vol_ccy_quote":"15750797.71439","confirm":1},{"ts":1790963700000,"open":"2683.09","high":"2684.63","low":"2681.47","close":"2683.21","volume":"30539.28","vol_ccy":"3053.928","vol_ccy_quote":"8192740.85792","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2682.71","close":"2685.63","volume":"75799.2","vol_ccy":"7579.92","vol_ccy_quote":"20358176.35894","confirm":1},{"ts":1790964300000,"open":"2685.63","high":"2685.79","low":"2682.71","close":"2682.71","volume":"69721.67","vol_ccy":"6972.167","vol_ccy_quote":"18716160.03946","confirm":1},{"ts":1790964600000,"open":"2682.72","high":"2686.33","low":"2682.71","close":"2685.92","volume":"33397.79","vol_ccy":"3339.779","vol_ccy_quote":"8965823.15926","confirm":1},{"ts":1790964900000,"open":"2685.92","high":"2685.92","low":"2677.4","close":"2678.2","volume":"110414.76","vol_ccy":"11041.476","vol_ccy_quote":"29597237.6983","confirm":1},{"ts":1790965200000,"open":"2678.2","high":"2680.01","low":"2676.31","close":"2678.16","volume":"93795.82","vol_ccy":"9379.582","vol_ccy_quote":"25115946.38719","confirm":1},{"ts":1790965500000,"open":"2678.16","high":"2678.65","low":"2676.08","close":"2678.64","volume":"79284.73","vol_ccy":"7928.473","vol_ccy_quote":"21225695.41765","confirm":1},{"ts":1790965800000,"open":"2678.65","high":"2679.16","low":"2676.37","close":"2676.37","volume":"68453.49","vol_ccy":"6845.349","vol_ccy_quote":"18327881.77283","confirm":1},{"ts":1790966100000,"open":"2676.38","high":"2677.8","low":"2646.9","close":"2650.55","volume":"1485810.47","vol_ccy":"148581.047","vol_ccy_quote":"395521040.24985","confirm":1},{"ts":1790966400000,"open":"2650.56","high":"2662.48","low":"2648.41","close":"2656.49","volume":"761124.54","vol_ccy":"76112.454","vol_ccy_quote":"202077355.50401","confirm":1},{"ts":1790966700000,"open":"2656.49","high":"2658.48","low":"2650.42","close":"2653.34","volume":"283165.66","vol_ccy":"28316.566","vol_ccy_quote":"75150251.89727","confirm":1},{"ts":1790967000000,"open":"2653.34","high":"2663.67","low":"2652.13","close":"2661.56","volume":"183299.12","vol_ccy":"18329.912","vol_ccy_quote":"48741643.69888","confirm":1},{"ts":1790967300000,"open":"2661.56","high":"2665.78","low":"2658.36","close":"2663.66","volume":"118375.49","vol_ccy":"11837.549","vol_ccy_quote":"31517812.21723","confirm":1},{"ts":1790967600000,"open":"2663.67","high":"2668.71","low":"2663.66","close":"2668.21","volume":"116399.13","vol_ccy":"11639.913","vol_ccy_quote":"31041222.18064","confirm":1},{"ts":1790967900000,"open":"2668.21","high":"2670.66","low":"2665.19","close":"2665.85","volume":"90358.96","vol_ccy":"9035.896","vol_ccy_quote":"24108261.76745","confirm":1},{"ts":1790968200000,"open":"2665.86","high":"2667.22","low":"2661.35","close":"2662.99","volume":"85572.33","vol_ccy":"8557.233","vol_ccy_quote":"22799485.96197","confirm":1},{"ts":1790968500000,"open":"2662.99","high":"2664.55","low":"2656","close":"2658.6","volume":"144843.37","vol_ccy":"14484.337","vol_ccy_quote":"38515542.60205","confirm":1},{"ts":1790968800000,"open":"2658.6","high":"2666.94","low":"2657.57","close":"2665.52","volume":"108748.57","vol_ccy":"10874.857","vol_ccy_quote":"28937794.36439","confirm":1},{"ts":1790969100000,"open":"2665.52","high":"2667.47","low":"2663.5","close":"2664.21","volume":"117716.97","vol_ccy":"11771.697","vol_ccy_quote":"31378622.18356","confirm":1},{"ts":1790969400000,"open":"2664.22","high":"2667.39","low":"2663.3","close":"2666","volume":"45123.85","vol_ccy":"4512.385","vol_ccy_quote":"12027848.66757","confirm":1},{"ts":1790969700000,"open":"2666","high":"2666.41","low":"2664.72","close":"2665.09","volume":"61959.2","vol_ccy":"6195.92","vol_ccy_quote":"16515932.5079","confirm":1},{"ts":1790970000000,"open":"2665.09","high":"2665.75","low":"2663.08","close":"2664.6","volume":"30594.77","vol_ccy":"3059.477","vol_ccy_quote":"8152421.25559","confirm":1},{"ts":1790970300000,"open":"2664.6","high":"2666.99","low":"2662.57","close":"2664.32","volume":"30141.69","vol_ccy":"3014.169","vol_ccy_quote":"8031077.68156","confirm":1},{"ts":1790970600000,"open":"2664.33","high":"2665.26","low":"2662.31","close":"2663.9","volume":"33704.88","vol_ccy":"3370.488","vol_ccy_quote":"8977609.51058","confirm":1},{"ts":1790970900000,"open":"2663.88","high":"2667.55","low":"2663.7","close":"2666.49","volume":"50454.46","vol_ccy":"5045.446","vol_ccy_quote":"13452564.58441","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2668.44","low":"2664.49","close":"2665.88","volume":"52922.31","vol_ccy":"5292.231","vol_ccy_quote":"14111097.35475","confirm":1},{"ts":1790971500000,"open":"2665.87","high":"2668.8","low":"2665.24","close":"2665.84","volume":"32672.34","vol_ccy":"3267.234","vol_ccy_quote":"8713469.29478","confirm":1},{"ts":1790971800000,"open":"2665.84","high":"2668.73","low":"2665.26","close":"2666.76","volume":"23300.8","vol_ccy":"2330.08","vol_ccy_quote":"6214476.37772","confirm":1},{"ts":1790972100000,"open":"2666.76","high":"2667.73","low":"2665.5","close":"2666.66","volume":"20386.52","vol_ccy":"2038.652","vol_ccy_quote":"5435412.67206","confirm":1},{"ts":1790972400000,"open":"2666.65","high":"2668.34","low":"2665.27","close":"2667.68","volume":"27759.02","vol_ccy":"2775.902","vol_ccy_quote":"7403260.70451","confirm":1},{"ts":1790972700000,"open":"2667.69","high":"2669.15","low":"2664.69","close":"2665.32","volume":"46228.81","vol_ccy":"4622.881","vol_ccy_quote":"12332252.87905","confirm":1},{"ts":1790973000000,"open":"2665.32","high":"2669.96","low":"2664.56","close":"2669.05","volume":"38157.29","vol_ccy":"3815.729","vol_ccy_quote":"10179779.57467","confirm":1},{"ts":1790973300000,"open":"2669.05","high":"2669.06","low":"2666.35","close":"2666.35","volume":"13035.98","vol_ccy":"1303.598","vol_ccy_quote":"3477434.90283","confirm":1},{"ts":1790973600000,"open":"2666.36","high":"2666.36","low":"2660.42","close":"2660.42","volume":"63526.78","vol_ccy":"6352.678","vol_ccy_quote":"16916297.33141","confirm":1},{"ts":1790973900000,"open":"2660.43","high":"2662.55","low":"2658.29","close":"2658.46","volume":"134375.84","vol_ccy":"13437.584","vol_ccy_quote":"35744215.11034","confirm":1},{"ts":1790974200000,"open":"2658.46","high":"2663.44","low":"2657.77","close":"2661.28","volume":"37965.24","vol_ccy":"3796.524","vol_ccy_quote":"10103262.30524","confirm":1},{"ts":1790974500000,"open":"2661.27","high":"2661.75","low":"2658.58","close":"2660.1","volume":"20860.37","vol_ccy":"2086.037","vol_ccy_quote":"5549007.09515","confirm":1},{"ts":1790974800000,"open":"2660.1","high":"2665","low":"2659.38","close":"2662.99","volume":"40896.36","vol_ccy":"4089.636","vol_ccy_quote":"10890612.64446","confirm":1},{"ts":1790975100000,"open":"2662.99","high":"2663.56","low":"2662","close":"2662.49","volume":"14064.94","vol_ccy":"1406.494","vol_ccy_quote":"3745154.34354","confirm":1},{"ts":1790975400000,"open":"2662.49","high":"2663.85","low":"2661.2","close":"2661.61","volume":"14716.41","vol_ccy":"1471.641","vol_ccy_quote":"3918344.15438","confirm":1},{"ts":1790975700000,"open":"2661.61","high":"2662.57","low":"2661.57","close":"2661.57","volume":"22255.81","vol_ccy":"2225.581","vol_ccy_quote":"5924698.11452","confirm":1},{"ts":1790976000000,"open":"2661.57","high":"2661.94","low":"2659.9","close":"2660.18","volume":"22753.83","vol_ccy":"2275.383","vol_ccy_quote":"6055213.25516","confirm":1},{"ts":1790976300000,"open":"2660.19","high":"2660.19","low":"2657.1","close":"2657.88","volume":"42126.04","vol_ccy":"4212.604","vol_ccy_quote":"11198632.98728","confirm":1},{"ts":1790976600000,"open":"2657.88","high":"2659.19","low":"2656.06","close":"2658.34","volume":"47410.61","vol_ccy":"4741.061","vol_ccy_quote":"12598184.74279","confirm":1},{"ts":1790976900000,"open":"2658.34","high":"2660.12","low":"2658","close":"2660.12","volume":"27037.28","vol_ccy":"2703.728","vol_ccy_quote":"7189363.40052","confirm":1},{"ts":1790977200000,"open":"2660.11","high":"2662.23","low":"2659.33","close":"2661.23","volume":"38956.27","vol_ccy":"3895.627","vol_ccy_quote":"10365437.12391","confirm":1},{"ts":1790977500000,"open":"2661.24","high":"2662.35","low":"2660.53","close":"2660.69","volume":"13134.51","vol_ccy":"1313.451","vol_ccy_quote":"3495755.86485","confirm":1},{"ts":1790977800000,"open":"2660.68","high":"2664.18","low":"2660.54","close":"2663.59","volume":"30209.08","vol_ccy":"3020.908","vol_ccy_quote":"8044054.18635","confirm":1},{"ts":1790978100000,"open":"2663.6","high":"2664.37","low":"2663.59","close":"2664.19","volume":"22796.46","vol_ccy":"2279.646","vol_ccy_quote":"6072863.02861","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2665.41","low":"2661","close":"2662.5","volume":"41316.61","vol_ccy":"4131.661","vol_ccy_quote":"11005291.35588","confirm":1},{"ts":1790978700000,"open":"2662.5","high":"2663.37","low":"2660.63","close":"2662.56","volume":"31680.31","vol_ccy":"3168.031","vol_ccy_quote":"8433850.34888","confirm":1},{"ts":1790979000000,"open":"2662.56","high":"2663.2","low":"2660","close":"2660.92","volume":"29760.34","vol_ccy":"2976.034","vol_ccy_quote":"7919983.95151","confirm":1},{"ts":1790979300000,"open":"2660.92","high":"2661.77","low":"2660","close":"2661.48","volume":"29413.46","vol_ccy":"2941.346","vol_ccy_quote":"7826626.14971","confirm":1},{"ts":1790979600000,"open":"2661.49","high":"2663.5","low":"2660.38","close":"2663.5","volume":"29868.56","vol_ccy":"2986.856","vol_ccy_quote":"7949507.53754","confirm":1},{"ts":1790979900000,"open":"2663.5","high":"2664.46","low":"2662.5","close":"2664.36","volume":"26505.79","vol_ccy":"2650.579","vol_ccy_quote":"7059557.03508","confirm":1},{"ts":1790980200000,"open":"2664.35","high":"2665.39","low":"2664.05","close":"2665.39","volume":"11071.2","vol_ccy":"1107.12","vol_ccy_quote":"2950220.99186","confirm":1},{"ts":1790980500000,"open":"2665.39","high":"2666.16","low":"2664","close":"2664","volume":"32881.4","vol_ccy":"3288.14","vol_ccy_quote":"8763890.62804","confirm":1},{"ts":1790980800000,"open":"2664","high":"2665.2","low":"2663.73","close":"2665.03","volume":"21934.6","vol_ccy":"2193.46","vol_ccy_quote":"5844811.60128","confirm":1},{"ts":1790981100000,"open":"2665.02","high":"2667.41","low":"2664.57","close":"2666.83","volume":"26637.27","vol_ccy":"2663.727","vol_ccy_quote":"7100939.09447","confirm":1},{"ts":1790981400000,"open":"2666.82","high":"2667.67","low":"2665.63","close":"2667.25","volume":"21483.92","vol_ccy":"2148.392","vol_ccy_quote":"5729088.02698","confirm":1},{"ts":1790981700000,"open":"2667.24","high":"2667.87","low":"2666.66","close":"2667.12","volume":"23770.48","vol_ccy":"2377.048","vol_ccy_quote":"6340013.67674","confirm":1},{"ts":1790982000000,"open":"2667.12","high":"2667.13","low":"2665.51","close":"2666.86","volume":"21000.01","vol_ccy":"2100.001","vol_ccy_quote":"5599922.55138","confirm":1},{"ts":1790982300000,"open":"2666.86","high":"2667.05","low":"2665","close":"2665","volume":"49199.75","vol_ccy":"4919.975","vol_ccy_quote":"13116476.02007","confirm":1},{"ts":1790982600000,"open":"2665.01","high":"2665.54","low":"2664.66","close":"2665.26","volume":"26888.97","vol_ccy":"2688.897","vol_ccy_quote":"7166137.07517","confirm":1},{"ts":1790982900000,"open":"2665.26","high":"2666.11","low":"2665.26","close":"2665.73","volume":"18263.63","vol_ccy":"1826.363","vol_ccy_quote":"4868796.14471","confirm":1},{"ts":1790983200000,"open":"2665.73","high":"2665.82","low":"2665.19","close":"2665.81","volume":"14640.62","vol_ccy":"1464.062","vol_ccy_quote":"3902673.9696","confirm":1},{"ts":1790983500000,"open":"2665.81","high":"2668.31","low":"2665.81","close":"2667.76","volume":"27365.83","vol_ccy":"2736.583","vol_ccy_quote":"7298185.44152","confirm":1},{"ts":1790983800000,"open":"2667.76","high":"2667.76","low":"2666.13","close":"2666.7","volume":"51335.9","vol_ccy":"5133.59","vol_ccy_quote":"13690983.42637","confirm":1},{"ts":1790984100000,"open":"2666.7","high":"2667.89","low":"2666.69","close":"2667.56","volume":"16417.06","vol_ccy":"1641.706","vol_ccy_quote":"4378932.81181","confirm":1},{"ts":1790984400000,"open":"2667.56","high":"2668.9","low":"2667.55","close":"2668.41","volume":"21279.19","vol_ccy":"2127.919","vol_ccy_quote":"5677973.98019","confirm":1},{"ts":1790984700000,"open":"2668.42","high":"2669","low":"2668.41","close":"2668.99","volume":"13409.04","vol_ccy":"1340.904","vol_ccy_quote":"3578546.12262","confirm":1},{"ts":1790985000000,"open":"2668.99","high":"2669","low":"2667.81","close":"2668.21","volume":"14762.04","vol_ccy":"1476.204","vol_ccy_quote":"3938905.04493","confirm":1},{"ts":1790985300000,"open":"2668.21","high":"2668.51","low":"2667.45","close":"2667.55","volume":"19119.47","vol_ccy":"1911.947","vol_ccy_quote":"5100709.91379","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2667.67","low":"2665","close":"2665","volume":"28784.4","vol_ccy":"2878.44","vol_ccy_quote":"7674479.75617","confirm":1},{"ts":1790985900000,"open":"2665","high":"2666.12","low":"2664.47","close":"2664.5","volume":"42932.57","vol_ccy":"4293.257","vol_ccy_quote":"11441796.19563","confirm":1},{"ts":1790986200000,"open":"2664.5","high":"2668.35","low":"2664.5","close":"2667.69","volume":"32931.1","vol_ccy":"3293.11","vol_ccy_quote":"8781752.2982","confirm":1},{"ts":1790986500000,"open":"2667.69","high":"2669.99","low":"2667.33","close":"2668.18","volume":"35235.53","vol_ccy":"3523.553","vol_ccy_quote":"9404170.33943","confirm":1},{"ts":1790986800000,"open":"2668.19","high":"2669.98","low":"2667.92","close":"2669.92","volume":"19077.48","vol_ccy":"1907.748","vol_ccy_quote":"5091562.70676","confirm":1},{"ts":1790987100000,"open":"2669.92","high":"2672.5","low":"2669.52","close":"2671.89","volume":"70443.88","vol_ccy":"7044.388","vol_ccy_quote":"18816980.06444","confirm":1},{"ts":1790987400000,"open":"2671.89","high":"2675.41","low":"2671.77","close":"2674.9","volume":"81345.8","vol_ccy":"8134.58","vol_ccy_quote":"21747086.90443","confirm":1},{"ts":1790987700000,"open":"2674.89","high":"2676.3","low":"2672.31","close":"2673.89","volume":"79245.52","vol_ccy":"7924.552","vol_ccy_quote":"21194986.30763","confirm":1},{"ts":1790988000000,"open":"2673.9","high":"2674.28","low":"2673.19","close":"2673.93","volume":"20846.6","vol_ccy":"2084.66","vol_ccy_quote":"5574003.11202","confirm":1},{"ts":1790988300000,"open":"2673.94","high":"2677.05","low":"2673.66","close":"2676.32","volume":"97537.38","vol_ccy":"9753.738","vol_ccy_quote":"26099282.48569","confirm":1},{"ts":1790988600000,"open":"2676.32","high":"2678","low":"2676.32","close":"2677.05","volume":"126737.51","vol_ccy":"12673.751","vol_ccy_quote":"33930639.35925","confirm":1},{"ts":1790988900000,"open":"2677.04","high":"2677.05","low":"2675","close":"2675.6","volume":"106978.11","vol_ccy":"10697.811","vol_ccy_quote":"28626364.18621","confirm":1},{"ts":1790989200000,"open":"2675.6","high":"2678.88","low":"2673.45","close":"2676.97","volume":"169397.09","vol_ccy":"16939.709","vol_ccy_quote":"45340738.42466","confirm":1},{"ts":1790989500000,"open":"2676.96","high":"2678.73","low":"2676.46","close":"2677.79","volume":"29619.74","vol_ccy":"2961.974","vol_ccy_quote":"7930774.30185","confirm":1},{"ts":1790989800000,"open":"2677.8","high":"2679.2","low":"2677.65","close":"2679.2","volume":"30980.21","vol_ccy":"3098.021","vol_ccy_quote":"8297573.97132","confirm":1},{"ts":1790990100000,"open":"2679.2","high":"2683.7","low":"2677.85","close":"2677.91","volume":"127137.31","vol_ccy":"12713.731","vol_ccy_quote":"34089099.11253","confirm":1},{"ts":1790990400000,"open":"2677.9","high":"2678.3","low":"2676.29","close":"2677.36","volume":"61039.06","vol_ccy":"6103.906","vol_ccy_quote":"16341085.58957","confirm":1},{"ts":1790990700000,"open":"2677.36","high":"2678","low":"2676.82","close":"2678","volume":"11871.36","vol_ccy":"1187.136","vol_ccy_quote":"3178260.08697","confirm":1},{"ts":1790991000000,"open":"2678","high":"2680.72","low":"2677.99","close":"2679.63","volume":"30267.37","vol_ccy":"3026.737","vol_ccy_quote":"8109253.63545","confirm":1},{"ts":1790991300000,"open":"2679.63","high":"2681.53","low":"2679.55","close":"2681.53","volume":"27833.6","vol_ccy":"2783.36","vol_ccy_quote":"7460244.80424","confirm":1},{"ts":1790991600000,"open":"2681.52","high":"2681.53","low":"2679.35","close":"2679.57","volume":"21358.35","vol_ccy":"2135.835","vol_ccy_quote":"5724578.11584","confirm":1},{"ts":1790991900000,"open":"2679.58","high":"2680.81","low":"2679.57","close":"2679.71","volume":"18292.08","vol_ccy":"1829.208","vol_ccy_quote":"4902278.08407","confirm":1},{"ts":1790992200000,"open":"2679.7","high":"2679.71","low":"2677.08","close":"2677.24","volume":"128463.99","vol_ccy":"12846.399","vol_ccy_quote":"34410114.16571","confirm":1},{"ts":1790992500000,"open":"2677.24","high":"2678.73","low":"2677.24","close":"2678.72","volume":"18992","vol_ccy":"1899.2","vol_ccy_quote":"5085572.10511","confirm":1},{"ts":1790992800000,"open":"2678.73","high":"2679","low":"2678.05","close":"2678.09","volume":"13692.37","vol_ccy":"1369.237","vol_ccy_quote":"3667704.51922","confirm":1},{"ts":1790993100000,"open":"2678.09","high":"2678.1","low":"2675.46","close":"2675.9","volume":"49070.51","vol_ccy":"4907.051","vol_ccy_quote":"13132448.61894","confirm":1},{"ts":1790993400000,"open":"2675.89","high":"2677.39","low":"2675.07","close":"2677.13","volume":"22931.09","vol_ccy":"2293.109","vol_ccy_quote":"6136853.61576","confirm":1},{"ts":1790993700000,"open":"2677.14","high":"2679.59","low":"2677","close":"2679.59","volume":"20032.37","vol_ccy":"2003.237","vol_ccy_quote":"5365610.72012","confirm":1},{"ts":1790994000000,"open":"2679.58","high":"2680","low":"2678.52","close":"2678.52","volume":"25789.37","vol_ccy":"2578.937","vol_ccy_quote":"6910450.74556","confirm":1},{"ts":1790994300000,"open":"2678.53","high":"2679.47","low":"2678.13","close":"2678.13","volume":"13712.95","vol_ccy":"1371.295","vol_ccy_quote":"3673617.84451","confirm":1},{"ts":1790994600000,"open":"2678.13","high":"2679.23","low":"2678","close":"2679.23","volume":"17645.96","vol_ccy":"1764.596","vol_ccy_quote":"4726414.94949","confirm":1},{"ts":1790994900000,"open":"2679.22","high":"2679.68","low":"2678.57","close":"2679.68","volume":"14706.39","vol_ccy":"1470.639","vol_ccy_quote":"3939923.3386","confirm":1},{"ts":1790995200000,"open":"2679.68","high":"2682.57","low":"2679.5","close":"2681.64","volume":"62116.5","vol_ccy":"6211.65","vol_ccy_quote":"16652232.15819","confirm":1},{"ts":1790995500000,"open":"2681.63","high":"2681.7","low":"2679.67","close":"2679.71","volume":"20775.92","vol_ccy":"2077.592","vol_ccy_quote":"5568358.19515","confirm":1},{"ts":1790995800000,"open":"2679.71","high":"2680.11","low":"2678.54","close":"2678.99","volume":"21873.73","vol_ccy":"2187.373","vol_ccy_quote":"5860510.68362","confirm":1},{"ts":1790996100000,"open":"2678.99","high":"2678.99","low":"2676.12","close":"2676.13","volume":"26592.17","vol_ccy":"2659.217","vol_ccy_quote":"7119884.84199","confirm":1},{"ts":1790996400000,"open":"2676.13","high":"2678.01","low":"2676.1","close":"2676.77","volume":"51352.43","vol_ccy":"5135.243","vol_ccy_quote":"13747705.46491","confirm":1},{"ts":1790996700000,"open":"2676.77","high":"2677.22","low":"2675.66","close":"2677.14","volume":"28597.53","vol_ccy":"2859.753","vol_ccy_quote":"7653076.81822","confirm":1},{"ts":1790997000000,"open":"2677.15","high":"2677.15","low":"2675.07","close":"2676.23","volume":"30606.46","vol_ccy":"3060.646","vol_ccy_quote":"8190706.72611","confirm":1},{"ts":1790997300000,"open":"2676.24","high":"2679.97","low":"2676.13","close":"2678.73","volume":"26303.34","vol_ccy":"2630.334","vol_ccy_quote":"7045064.24549","confirm":1},{"ts":1790997600000,"open":"2678.73","high":"2679.45","low":"2678.12","close":"2679.44","volume":"11500.81","vol_ccy":"1150.081","vol_ccy_quote":"3080605.48919","confirm":1},{"ts":1790997900000,"open":"2679.45","high":"2680.6","low":"2679.44","close":"2679.79","volume":"18570.86","vol_ccy":"1857.086","vol_ccy_quote":"4977005.64541","confirm":1},{"ts":1790998200000,"open":"2679.78","high":"2679.79","low":"2678.28","close":"2679.33","volume":"12204.58","vol_ccy":"1220.458","vol_ccy_quote":"3269823.59121","confirm":1},{"ts":1790998500000,"open":"2679.33","high":"2679.33","low":"2678.53","close":"2679.02","volume":"6038.5","vol_ccy":"603.85","vol_ccy_quote":"1617697.23565","confirm":1},{"ts":1790998800000,"open":"2679.02","high":"2680.11","low":"2679.01","close":"2680.09","volume":"18583.76","vol_ccy":"1858.376","vol_ccy_quote":"4979915.04577","confirm":1},{"ts":1790999100000,"open":"2680.1","high":"2680.52","low":"2679.71","close":"2680.5","volume":"11400.57","vol_ccy":"1140.057","vol_ccy_quote":"3055595.93341","confirm":1},{"ts":1790999400000,"open":"2680.5","high":"2680.59","low":"2680.23","close":"2680.25","volume":"11100.38","vol_ccy":"1110.038","vol_ccy_quote":"2975370.626","confirm":1},{"ts":1790999700000,"open":"2680.26","high":"2681.17","low":"2680.25","close":"2681.16","volume":"27028.49","vol_ccy":"2702.849","vol_ccy_quote":"7245890.38236","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2681.8","low":"2680.9","close":"2681.78","volume":"26292.45","vol_ccy":"2629.245","vol_ccy_quote":"7049651.2561","confirm":1},{"ts":1791000300000,"open":"2681.77","high":"2681.78","low":"2679.86","close":"2679.86","volume":"29266.3","vol_ccy":"2926.63","vol_ccy_quote":"7846070.07705","confirm":1},{"ts":1791000600000,"open":"2679.86","high":"2680.99","low":"2679.64","close":"2679.64","volume":"16320.32","vol_ccy":"1632.032","vol_ccy_quote":"4373883.25406","confirm":1},{"ts":1791000900000,"open":"2679.64","high":"2679.65","low":"2673.68","close":"2673.92","volume":"100188.37","vol_ccy":"10018.837","vol_ccy_quote":"26804853.53872","confirm":1},{"ts":1791001200000,"open":"2673.91","high":"2675.26","low":"2673.91","close":"2674.44","volume":"38500.45","vol_ccy":"3850.045","vol_ccy_quote":"10296295.41096","confirm":1},{"ts":1791001500000,"open":"2674.43","high":"2674.44","low":"2672.33","close":"2673.4","volume":"40325.93","vol_ccy":"4032.593","vol_ccy_quote":"10781263.91507","confirm":1},{"ts":1791001800000,"open":"2673.39","high":"2674.74","low":"2673","close":"2673.67","volume":"17791.6","vol_ccy":"1779.16","vol_ccy_quote":"4757227.22567","confirm":1},{"ts":1791002100000,"open":"2673.68","high":"2673.74","low":"2671.25","close":"2672.57","volume":"79226.65","vol_ccy":"7922.665","vol_ccy_quote":"21170705.9027","confirm":1},{"ts":1791002400000,"open":"2672.57","high":"2673.39","low":"2671.2","close":"2673.39","volume":"29921.38","vol_ccy":"2992.138","vol_ccy_quote":"7995450.85635","confirm":1},{"ts":1791002700000,"open":"2673.38","high":"2676.17","low":"2673.38","close":"2675.76","volume":"25518.09","vol_ccy":"2551.809","vol_ccy_quote":"6826128.45409","confirm":1},{"ts":1791003000000,"open":"2675.76","high":"2675.76","low":"2673.72","close":"2674.89","volume":"19345.02","vol_ccy":"1934.502","vol_ccy_quote":"5173895.27804","confirm":1},{"ts":1791003300000,"open":"2674.9","high":"2675","low":"2674.6","close":"2674.91","volume":"21990.87","vol_ccy":"2199.087","vol_ccy_quote":"5882080.54299","confirm":1},{"ts":1791003600000,"open":"2674.9","high":"2674.91","low":"2673","close":"2673.49","volume":"14755.46","vol_ccy":"1475.546","vol_ccy_quote":"3945435.07704","confirm":1},{"ts":1791003900000,"open":"2673.5","high":"2674.45","low":"2673","close":"2674.45","volume":"10362.94","vol_ccy":"1036.294","vol_ccy_quote":"2770555.32359","confirm":1},{"ts":1791004200000,"open":"2674.45","high":"2675","low":"2674","close":"2674.12","volume":"12623.8","vol_ccy":"1262.38","vol_ccy_quote":"3376319.82619","confirm":1},{"ts":1791004500000,"open":"2674.12","high":"2676.44","low":"2674.11","close":"2675.68","volume":"12151.46","vol_ccy":"1215.146","vol_ccy_quote":"3251041.22975","confirm":1},{"ts":1791004800000,"open":"2675.69","high":"2676.58","low":"2675.35","close":"2675.51","volume":"21181.92","vol_ccy":"2118.192","vol_ccy_quote":"5668547.44446","confirm":1},{"ts":1791005100000,"open":"2675.51","high":"2676.01","low":"2675.14","close":"2676.01","volume":"11264.21","vol_ccy":"1126.421","vol_ccy_quote":"3013764.60104","confirm":1},{"ts":1791005400000,"open":"2676.01","high":"2677.35","low":"2676","close":"2676.96","volume":"23900.41","vol_ccy":"2390.041","vol_ccy_quote":"6397633.6115","confirm":1},{"ts":1791005700000,"open":"2676.96","high":"2676.97","low":"2675.73","close":"2676.53","volume":"6160.19","vol_ccy":"616.019","vol_ccy_quote":"1648602.00616","confirm":1},{"ts":1791006000000,"open":"2676.54","high":"2676.54","low":"2675.53","close":"2675.71","volume":"6691.83","vol_ccy":"669.183","vol_ccy_quote":"1790619.94235","confirm":1},{"ts":1791006300000,"open":"2675.72","high":"2676.76","low":"2675.71","close":"2675.73","volume":"7547.12","vol_ccy":"754.712","vol_ccy_quote":"2019644.5033","confirm":1},{"ts":1791006600000,"open":"2675.73","high":"2676.2","low":"2675.45","close":"2676","volume":"6860.26","vol_ccy":"686.026","vol_ccy_quote":"1835585.03469","confirm":1},{"ts":1791006900000,"open":"2676","high":"2676.57","low":"2675.68","close":"2676.57","volume":"13695.52","vol_ccy":"1369.552","vol_ccy_quote":"3664838.50882","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2678.33","low":"2676.3","close":"2676.3","volume":"26741.37","vol_ccy":"2674.137","vol_ccy_quote":"7159897.42081","confirm":1},{"ts":1791007500000,"open":"2676.3","high":"2676.44","low":"2675.03","close":"2675.12","volume":"10569.05","vol_ccy":"1056.905","vol_ccy_quote":"2827871.34144","confirm":1},{"ts":1791007800000,"open":"2675.12","high":"2675.39","low":"2674.69","close":"2674.86","volume":"20812.67","vol_ccy":"2081.267","vol_ccy_quote":"5567283.1565","confirm":1},{"ts":1791008100000,"open":"2674.86","high":"2675.89","low":"2674.69","close":"2675.87","volume":"8416.54","vol_ccy":"841.654","vol_ccy_quote":"2251480.27687","confirm":1},{"ts":1791008400000,"open":"2675.86","high":"2676.21","low":"2675.54","close":"2675.65","volume":"5728.13","vol_ccy":"572.813","vol_ccy_quote":"1532712.42107","confirm":1},{"ts":1791008700000,"open":"2675.65","high":"2677.53","low":"2675.65","close":"2676.65","volume":"50918.86","vol_ccy":"5091.886","vol_ccy_quote":"13629904.45224","confirm":1},{"ts":1791009000000,"open":"2676.65","high":"2679","low":"2676.35","close":"2677.54","volume":"29050.57","vol_ccy":"2905.057","vol_ccy_quote":"7779210.34983","confirm":1},{"ts":1791009300000,"open":"2677.54","high":"2678.44","low":"2676.04","close":"2678.13","volume":"19993.79","vol_ccy":"1999.379","vol_ccy_quote":"5353786.83579","confirm":1},{"ts":1791009600000,"open":"2678.12","high":"2678.22","low":"2676.54","close":"2677.13","volume":"22608.16","vol_ccy":"2260.816","vol_ccy_quote":"6053339.18368","confirm":1},{"ts":1791009900000,"open":"2677.13","high":"2677.39","low":"2676.14","close":"2676.35","volume":"9513.59","vol_ccy":"951.359","vol_ccy_quote":"2546640.71807","confirm":1},{"ts":1791010200000,"open":"2676.35","high":"2681.14","low":"2676.22","close":"2678.6","volume":"48874.74","vol_ccy":"4887.474","vol_ccy_quote":"13094210.57058","confirm":1},{"ts":1791010500000,"open":"2678.6","high":"2679.12","low":"2677.7","close":"2678.88","volume":"17029.36","vol_ccy":"1702.936","vol_ccy_quote":"4561497.88337","confirm":1},{"ts":1791010800000,"open":"2678.88","high":"2679.09","low":"2677.51","close":"2678.39","volume":"23555.43","vol_ccy":"2355.543","vol_ccy_quote":"6309299.69114","confirm":1},{"ts":1791011100000,"open":"2678.38","high":"2678.73","low":"2677","close":"2677","volume":"10590.33","vol_ccy":"1059.033","vol_ccy_quote":"2835993.20963","confirm":1},{"ts":1791011400000,"open":"2677","high":"2679.97","low":"2676.65","close":"2679.78","volume":"70792.57","vol_ccy":"7079.257","vol_ccy_quote":"18960744.71143","confirm":1},{"ts":1791011700000,"open":"2679.77","high":"2680.68","low":"2679.18","close":"2680.19","volume":"24479.09","vol_ccy":"2447.909","vol_ccy_quote":"6560353.28423","confirm":1},{"ts":1791012000000,"open":"2680.19","high":"2680.2","low":"2678.33","close":"2678.51","volume":"15071.98","vol_ccy":"1507.198","vol_ccy_quote":"4037810.75454","confirm":1},{"ts":1791012300000,"open":"2678.51","high":"2679.53","low":"2678.4","close":"2679.18","volume":"10471.73","vol_ccy":"1047.173","vol_ccy_quote":"2805303.30642","confirm":1},{"ts":1791012600000,"open":"2679.17","high":"2680.97","low":"2679.17","close":"2680.64","volume":"36578.96","vol_ccy":"3657.896","vol_ccy_quote":"9804856.8891","confirm":1},{"ts":1791012900000,"open":"2680.64","high":"2682.38","low":"2680.63","close":"2681.12","volume":"47921.25","vol_ccy":"4792.125","vol_ccy_quote":"12850071.48469","confirm":1},{"ts":1791013200000,"open":"2681.12","high":"2681.22","low":"2679.17","close":"2679.17","volume":"50546.15","vol_ccy":"5054.615","vol_ccy_quote":"13545887.92951","confirm":1},{"ts":1791013500000,"open":"2679.17","high":"2681.29","low":"2678.75","close":"2681.27","volume":"58703.32","vol_ccy":"5870.332","vol_ccy_quote":"15733824.95912","confirm":1},{"ts":1791013800000,"open":"2681.27","high":"2682.29","low":"2679.8","close":"2681","volume":"37287.55","vol_ccy":"3728.755","vol_ccy_quote":"9996781.70522","confirm":1},{"ts":1791014100000,"open":"2681","high":"2682","low":"2680.27","close":"2680.27","volume":"28946.88","vol_ccy":"2894.688","vol_ccy_quote":"7761208.72206","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2680.79","low":"2679.22","close":"2680.31","volume":"13208.28","vol_ccy":"1320.828","vol_ccy_quote":"3539752.92368","confirm":1},{"ts":1791014700000,"open":"2680.32","high":"2682","low":"2680.31","close":"2681.52","volume":"17394.43","vol_ccy":"1739.443","vol_ccy_quote":"4663867.62759","confirm":1},{"ts":1791015000000,"open":"2681.53","high":"2682.3","low":"2681.52","close":"2682","volume":"21578.77","vol_ccy":"2157.877","vol_ccy_quote":"5787539.2364","confirm":1},{"ts":1791015300000,"open":"2682","high":"2682.01","low":"2680.08","close":"2681","volume":"24113.64","vol_ccy":"2411.364","vol_ccy_quote":"6464483.84075","confirm":1},{"ts":1791015600000,"open":"2680.99","high":"2681","low":"2677.83","close":"2678.03","volume":"26312.53","vol_ccy":"2631.253","vol_ccy_quote":"7049714.64878","confirm":1},{"ts":1791015900000,"open":"2678.03","high":"2679.1","low":"2677.13","close":"2678.3","volume":"28796.99","vol_ccy":"2879.699","vol_ccy_quote":"7711060.85189","confirm":1},{"ts":1791016200000,"open":"2678.3","high":"2679.37","low":"2677.71","close":"2679.15","volume":"8040.37","vol_ccy":"804.037","vol_ccy_quote":"2153664.03416","confirm":1},{"ts":1791016500000,"open":"2679.15","high":"2680.36","low":"2679.15","close":"2680.3","volume":"17152.68","vol_ccy":"1715.268","vol_ccy_quote":"4597028.96883","confirm":1},{"ts":1791016800000,"open":"2680.29","high":"2681","low":"2680.29","close":"2680.99","volume":"6262.37","vol_ccy":"626.237","vol_ccy_quote":"1678676.31601","confirm":1},{"ts":1791017100000,"open":"2681","high":"2681.37","low":"2680.92","close":"2681.37","volume":"13932.14","vol_ccy":"1393.214","vol_ccy_quote":"3735487.73593","confirm":1},{"ts":1791017400000,"open":"2681.36","high":"2682.57","low":"2681.36","close":"2682.56","volume":"13796.17","vol_ccy":"1379.617","vol_ccy_quote":"3700224.65889","confirm":1},{"ts":1791017700000,"open":"2682.56","high":"2682.76","low":"2681.46","close":"2681.65","volume":"36790","vol_ccy":"3679","vol_ccy_quote":"9868293.53769","confirm":1},{"ts":1791018000000,"open":"2681.65","high":"2685.98","low":"2681.65","close":"2683.78","volume":"78627.13","vol_ccy":"7862.713","vol_ccy_quote":"21102122.60105","confirm":1},{"ts":1791018300000,"open":"2683.78","high":"2685.29","low":"2683.37","close":"2685","volume":"37353.45","vol_ccy":"3735.345","vol_ccy_quote":"10026169.8963","confirm":1},{"ts":1791018600000,"open":"2685.01","high":"2685.19","low":"2684.02","close":"2684.2","volume":"22602.91","vol_ccy":"2260.291","vol_ccy_quote":"6068315.11575","confirm":1},{"ts":1791018900000,"open":"2684.2","high":"2685.47","low":"2683.1","close":"2683.1","volume":"40480.7","vol_ccy":"4048.07","vol_ccy_quote":"10867471.1986","confirm":1},{"ts":1791019200000,"open":"2683.1","high":"2683.83","low":"2683","close":"2683.49","volume":"15427.2","vol_ccy":"1542.72","vol_ccy_quote":"4139597.56515","confirm":1},{"ts":1791019500000,"open":"2683.49","high":"2684.06","low":"2683.07","close":"2683.27","volume":"24245.59","vol_ccy":"2424.559","vol_ccy_quote":"6506781.47275","confirm":1},{"ts":1791019800000,"open":"2683.27","high":"2683.54","low":"2683.27","close":"2683.51","volume":"12965.68","vol_ccy":"1296.568","vol_ccy_quote":"3479227.98777","confirm":1},{"ts":1791020100000,"open":"2683.52","high":"2683.52","low":"2681.26","close":"2681.42","volume":"41252.84","vol_ccy":"4125.284","vol_ccy_quote":"11064095.31362","confirm":1},{"ts":1791020400000,"open":"2681.42","high":"2681.42","low":"2680.27","close":"2680.79","volume":"32790.28","vol_ccy":"3279.028","vol_ccy_quote":"8791109.10952","confirm":1},{"ts":1791020700000,"open":"2680.79","high":"2680.79","low":"2680.3","close":"2680.31","volume":"11951.02","vol_ccy":"1195.102","vol_ccy_quote":"3203536.05641","confirm":1},{"ts":1791021000000,"open":"2680.31","high":"2680.34","low":"2678.65","close":"2678.75","volume":"38365.16","vol_ccy":"3836.516","vol_ccy_quote":"10280915.33113","confirm":1},{"ts":1791021300000,"open":"2678.75","high":"2679.76","low":"2678.74","close":"2679.21","volume":"20939.57","vol_ccy":"2093.957","vol_ccy_quote":"5610504.19563","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2680","low":"2678.65","close":"2679.48","volume":"30687.86","vol_ccy":"3068.786","vol_ccy_quote":"8221801.00641","confirm":1},{"ts":1791021900000,"open":"2679.49","high":"2681.34","low":"2678.45","close":"2680.95","volume":"27393.31","vol_ccy":"2739.331","vol_ccy_quote":"7340508.01443","confirm":1},{"ts":1791022200000,"open":"2680.94","high":"2680.95","low":"2680.79","close":"2680.9","volume":"7747.12","vol_ccy":"774.712","vol_ccy_quote":"2076912.9949","confirm":1},{"ts":1791022500000,"open":"2680.89","high":"2680.89","low":"2679","close":"2679.3","volume":"22605.63","vol_ccy":"2260.563","vol_ccy_quote":"6057921.62628","confirm":1},{"ts":1791022800000,"open":"2679.31","high":"2679.39","low":"2678.41","close":"2679.01","volume":"17217.23","vol_ccy":"1721.723","vol_ccy_quote":"4612064.70972","confirm":1},{"ts":1791023100000,"open":"2679.01","high":"2681.85","low":"2678.63","close":"2681.02","volume":"43320.09","vol_ccy":"4332.009","vol_ccy_quote":"11609122.11304","confirm":1},{"ts":1791023400000,"open":"2681.02","high":"2682.55","low":"2680.96","close":"2682.25","volume":"31368.15","vol_ccy":"3136.815","vol_ccy_quote":"8412581.33722","confirm":1},{"ts":1791023700000,"open":"2682.25","high":"2683","low":"2681.36","close":"2682.81","volume":"30416.66","vol_ccy":"3041.666","vol_ccy_quote":"8159022.01507","confirm":1},{"ts":1791024000000,"open":"2682.81","high":"2682.94","low":"2681.85","close":"2682.01","volume":"14454.84","vol_ccy":"1445.484","vol_ccy_quote":"3877231.39295","confirm":1},{"ts":1791024300000,"open":"2682","high":"2682.01","low":"2681.39","close":"2681.42","volume":"10461.69","vol_ccy":"1046.169","vol_ccy_quote":"2805478.52887","confirm":1},{"ts":1791024600000,"open":"2681.41","high":"2682.59","low":"2681","close":"2682.51","volume":"9903.26","vol_ccy":"990.326","vol_ccy_quote":"2655716.73109","confirm":1},{"ts":1791024900000,"open":"2682.51","high":"2683.67","low":"2682.29","close":"2682.29","volume":"22179.67","vol_ccy":"2217.967","vol_ccy_quote":"5950879.54178","confirm":1},{"ts":1791025200000,"open":"2682.3","high":"2682.4","low":"2681.4","close":"2682.4","volume":"9446.62","vol_ccy":"944.662","vol_ccy_quote":"2533464.40311","confirm":1},{"ts":1791025500000,"open":"2682.4","high":"2682.83","low":"2681.95","close":"2682.18","volume":"13709.74","vol_ccy":"1370.974","vol_ccy_quote":"3677522.73323","confirm":1},{"ts":1791025800000,"open":"2682.18","high":"2682.18","low":"2680.4","close":"2680.58","volume":"15906.17","vol_ccy":"1590.617","vol_ccy_quote":"4264683.18648","confirm":1},{"ts":1791026100000,"open":"2680.58","high":"2682","low":"2680.27","close":"2681.86","volume":"16124.7","vol_ccy":"1612.47","vol_ccy_quote":"4322902.10623","confirm":1},{"ts":1791026400000,"open":"2681.86","high":"2681.88","low":"2680.74","close":"2680.75","volume":"15452.55","vol_ccy":"1545.255","vol_ccy_quote":"4143145.26978","confirm":1},{"ts":1791026700000,"open":"2680.75","high":"2682.27","low":"2680.74","close":"2682.27","volume":"58146.86","vol_ccy":"5814.686","vol_ccy_quote":"15589599.89385","confirm":1},{"ts":1791027000000,"open":"2682.26","high":"2683.67","low":"2682.26","close":"2683.67","volume":"24395.61","vol_ccy":"2439.561","vol_ccy_quote":"6545464.04542","confirm":1},{"ts":1791027300000,"open":"2683.66","high":"2684.5","low":"2683.59","close":"2684.49","volume":"13659.1","vol_ccy":"1365.91","vol_ccy_quote":"3666136.14817","confirm":1},{"ts":1791027600000,"open":"2684.5","high":"2684.96","low":"2683.91","close":"2683.91","volume":"20232.53","vol_ccy":"2023.253","vol_ccy_quote":"5431304.09648","confirm":1},{"ts":1791027900000,"open":"2683.91","high":"2684.99","low":"2683.73","close":"2683.77","volume":"26306.27","vol_ccy":"2630.627","vol_ccy_quote":"7061875.46507","confirm":1},{"ts":1791028200000,"open":"2683.77","high":"2684.46","low":"2683.7","close":"2684.2","volume":"7293.25","vol_ccy":"729.325","vol_ccy_quote":"1957557.03637","confirm":1},{"ts":1791028500000,"open":"2684.2","high":"2684.2","low":"2683.06","close":"2683.06","volume":"12557.3","vol_ccy":"1255.73","vol_ccy_quote":"3369768.64527","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2683.46","low":"2683.06","close":"2683.31","volume":"17425.08","vol_ccy":"1742.508","vol_ccy_quote":"4675637.18943","confirm":1},{"ts":1791029100000,"open":"2683.31","high":"2683.31","low":"2681.99","close":"2682","volume":"18615.06","vol_ccy":"1861.506","vol_ccy_quote":"4993423.40373","confirm":1},{"ts":1791029400000,"open":"2682","high":"2682.42","low":"2681.73","close":"2682.27","volume":"28642.18","vol_ccy":"2864.218","vol_ccy_quote":"7682060.51478","confirm":1},{"ts":1791029700000,"open":"2682.27","high":"2684.48","low":"2681.68","close":"2684.41","volume":"34775.2","vol_ccy":"3477.52","vol_ccy_quote":"9331947.26295","confirm":1},{"ts":1791030000000,"open":"2684.4","high":"2685.44","low":"2683.59","close":"2685.23","volume":"50590.27","vol_ccy":"5059.027","vol_ccy_quote":"13582304.3308","confirm":1},{"ts":1791030300000,"open":"2685.22","high":"2686.39","low":"2681.48","close":"2681.57","volume":"82225.89","vol_ccy":"8222.589","vol_ccy_quote":"22072112.29088","confirm":1},{"ts":1791030600000,"open":"2681.56","high":"2681.57","low":"2680.57","close":"2680.57","volume":"21550.04","vol_ccy":"2155.004","vol_ccy_quote":"5777519.07221","confirm":1},{"ts":1791030900000,"open":"2680.57","high":"2681.99","low":"2680","close":"2681.6","volume":"32474.41","vol_ccy":"3247.441","vol_ccy_quote":"8705606.56743","confirm":1},{"ts":1791031200000,"open":"2681.59","high":"2681.59","low":"2678.7","close":"2679.92","volume":"33957.66","vol_ccy":"3395.766","vol_ccy_quote":"9099987.7471","confirm":1},{"ts":1791031500000,"open":"2679.91","high":"2680.46","low":"2679.91","close":"2680.23","volume":"17934.75","vol_ccy":"1793.475","vol_ccy_quote":"4806789.36199","confirm":1},{"ts":1791031800000,"open":"2680.23","high":"2681.74","low":"2680.22","close":"2681.74","volume":"15816.29","vol_ccy":"1581.629","vol_ccy_quote":"4240331.51258","confirm":1},{"ts":1791032100000,"open":"2681.74","high":"2682.21","low":"2681.22","close":"2681.34","volume":"28228.37","vol_ccy":"2822.837","vol_ccy_quote":"7570199.97903","confirm":1},{"ts":1791032400000,"open":"2681.34","high":"2681.35","low":"2680","close":"2680.19","volume":"37624.94","vol_ccy":"3762.494","vol_ccy_quote":"10086111.56104","confirm":1},{"ts":1791032700000,"open":"2680.19","high":"2680.59","low":"2678.99","close":"2680.39","volume":"24878.42","vol_ccy":"2487.842","vol_ccy_quote":"6666878.7531","confirm":1},{"ts":1791033000000,"open":"2680.38","high":"2680.39","low":"2678.9","close":"2680","volume":"16132.81","vol_ccy":"1613.281","vol_ccy_quote":"4322727.83733","confirm":1},{"ts":1791033300000,"open":"2679.99","high":"2679.99","low":"2677.7","close":"2678.4","volume":"17593.52","vol_ccy":"1759.352","vol_ccy_quote":"4712339.39049","confirm":1},{"ts":1791033600000,"open":"2678.39","high":"2678.4","low":"2676.2","close":"2677.31","volume":"64894.87","vol_ccy":"6489.487","vol_ccy_quote":"17372429.27831","confirm":1},{"ts":1791033900000,"open":"2677.31","high":"2677.86","low":"2677.23","close":"2677.42","volume":"25407.15","vol_ccy":"2540.715","vol_ccy_quote":"6803127.24201","confirm":1},{"ts":1791034200000,"open":"2677.42","high":"2679.54","low":"2677.41","close":"2679.47","volume":"20114.99","vol_ccy":"2011.499","vol_ccy_quote":"5388150.407","confirm":1},{"ts":1791034500000,"open":"2679.46","high":"2681.43","low":"2679.06","close":"2679.72","volume":"49320.83","vol_ccy":"4932.083","vol_ccy_quote":"13219605.06431","confirm":1},{"ts":1791034800000,"open":"2679.73","high":"2681.25","low":"2679.61","close":"2679.61","volume":"17304.15","vol_ccy":"1730.415","vol_ccy_quote":"4638845.63528","confirm":1},{"ts":1791035100000,"open":"2679.61","high":"2680.88","low":"2679.61","close":"2680.82","volume":"11044.23","vol_ccy":"1104.423","vol_ccy_quote":"2960285.02484","confirm":1},{"ts":1791035400000,"open":"2680.82","high":"2681.15","low":"2680.53","close":"2681.15","volume":"13056.27","vol_ccy":"1305.627","vol_ccy_quote":"3500147.63268","confirm":1},{"ts":1791035700000,"open":"2681.15","high":"2681.16","low":"2680.7","close":"2680.71","volume":"8540.04","vol_ccy":"854.004","vol_ccy_quote":"2289618.25936","confirm":1},{"ts":1791036000000,"open":"2680.71","high":"2680.71","low":"2678.86","close":"2678.87","volume":"14489.11","vol_ccy":"1448.911","vol_ccy_quote":"3882746.3592","confirm":1},{"ts":1791036300000,"open":"2678.87","high":"2679.2","low":"2677.8","close":"2678.44","volume":"22051.68","vol_ccy":"2205.168","vol_ccy_quote":"5906351.17795","confirm":1},{"ts":1791036600000,"open":"2678.45","high":"2678.45","low":"2677.44","close":"2677.7","volume":"22820.1","vol_ccy":"2282.01","vol_ccy_quote":"6111075.44519","confirm":1},{"ts":1791036900000,"open":"2677.71","high":"2679.31","low":"2677.71","close":"2679.19","volume":"15397.61","vol_ccy":"1539.761","vol_ccy_quote":"4124561.54831","confirm":1},{"ts":1791037200000,"open":"2679.19","high":"2680.31","low":"2679.18","close":"2679.9","volume":"17634.93","vol_ccy":"1763.493","vol_ccy_quote":"4725675.77457","confirm":1},{"ts":1791037500000,"open":"2679.9","high":"2680.68","low":"2679.89","close":"2680.1","volume":"7307.58","vol_ccy":"730.758","vol_ccy_quote":"1958661.55179","confirm":1},{"ts":1791037800000,"open":"2680.1","high":"2681.31","low":"2680.1","close":"2680.12","volume":"11892.82","vol_ccy":"1189.282","vol_ccy_quote":"3188166.38448","confirm":1},{"ts":1791038100000,"open":"2680.12","high":"2680.12","low":"2678.45","close":"2678.53","volume":"21644.14","vol_ccy":"2164.414","vol_ccy_quote":"5798824.31674","confirm":1},{"ts":1791038400000,"open":"2678.53","high":"2680","low":"2678.45","close":"2680","volume":"6249.18","vol_ccy":"624.918","vol_ccy_quote":"1674020.60627","confirm":1},{"ts":1791038700000,"open":"2680","high":"2683.5","low":"2679.99","close":"2683.21","volume":"38539.37","vol_ccy":"3853.937","vol_ccy_quote":"10336513.76173","confirm":1},{"ts":1791039000000,"open":"2683.2","high":"2683.21","low":"2681.13","close":"2681.13","volume":"18657.41","vol_ccy":"1865.741","vol_ccy_quote":"5004313.48752","confirm":1},{"ts":1791039300000,"open":"2681.13","high":"2682.37","low":"2681.13","close":"2682.17","volume":"48514.77","vol_ccy":"4851.477","vol_ccy_quote":"13010496.45162","confirm":1},{"ts":1791039600000,"open":"2682.18","high":"2682.18","low":"2678.7","close":"2679.77","volume":"23127.09","vol_ccy":"2312.709","vol_ccy_quote":"6197394.36556","confirm":1},{"ts":1791039900000,"open":"2679.78","high":"2680.41","low":"2679.71","close":"2679.77","volume":"16570.76","vol_ccy":"1657.076","vol_ccy_quote":"4441090.27369","confirm":1},{"ts":1791040200000,"open":"2679.77","high":"2681.2","low":"2679.53","close":"2681.2","volume":"26046.15","vol_ccy":"2604.615","vol_ccy_quote":"6979977.57964","confirm":1},{"ts":1791040500000,"open":"2681.2","high":"2681.31","low":"2679.68","close":"2679.78","volume":"11897.27","vol_ccy":"1189.727","vol_ccy_quote":"3188704.26557","confirm":1},{"ts":1791040800000,"open":"2679.78","high":"2680.75","low":"2679.53","close":"2679.53","volume":"12320.23","vol_ccy":"1232.023","vol_ccy_quote":"3302054.75529","confirm":1},{"ts":1791041100000,"open":"2679.54","high":"2680.19","low":"2679.48","close":"2679.8","volume":"4625.63","vol_ccy":"462.563","vol_ccy_quote":"1239584.70664","confirm":1},{"ts":1791041400000,"open":"2679.79","high":"2679.8","low":"2678","close":"2679.05","volume":"33975.88","vol_ccy":"3397.588","vol_ccy_quote":"9100765.55305","confirm":1},{"ts":1791041700000,"open":"2679.05","high":"2679.44","low":"2678.2","close":"2679.01","volume":"7200.56","vol_ccy":"720.056","vol_ccy_quote":"1928839.47871","confirm":1},{"ts":1791042000000,"open":"2679.01","high":"2680.17","low":"2679","close":"2679.54","volume":"11691.83","vol_ccy":"1169.183","vol_ccy_quote":"3132756.60299","confirm":1},{"ts":1791042300000,"open":"2679.54","high":"2681","low":"2679.53","close":"2681","volume":"23248.4","vol_ccy":"2324.84","vol_ccy_quote":"6231914.85651","confirm":1},{"ts":1791042600000,"open":"2681","high":"2681.51","low":"2680.42","close":"2680.44","volume":"11288.2","vol_ccy":"1128.82","vol_ccy_quote":"3026530.93407","confirm":1},{"ts":1791042900000,"open":"2680.43","high":"2680.72","low":"2680.43","close":"2680.72","volume":"3315.66","vol_ccy":"331.566","vol_ccy_quote":"888792.55655","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2680.72","low":"2678.33","close":"2679.21","volume":"14509.57","vol_ccy":"1450.957","vol_ccy_quote":"3887793.88513","confirm":1},{"ts":1791043500000,"open":"2679.2","high":"2679.21","low":"2678.43","close":"2678.67","volume":"8609.19","vol_ccy":"860.919","vol_ccy_quote":"2306120.27319","confirm":1},{"ts":1791043800000,"open":"2678.67","high":"2678.91","low":"2678.66","close":"2678.7","volume":"5780.66","vol_ccy":"578.066","vol_ccy_quote":"1548499.90478","confirm":1},{"ts":1791044100000,"open":"2678.7","high":"2678.7","low":"2677.29","close":"2677.54","volume":"29237.32","vol_ccy":"2923.732","vol_ccy_quote":"7829096.30356","confirm":1},{"ts":1791044400000,"open":"2677.54","high":"2678","low":"2677.53","close":"2677.89","volume":"13398.46","vol_ccy":"1339.846","vol_ccy_quote":"3587819.43066","confirm":1},{"ts":1791044700000,"open":"2677.89","high":"2679.38","low":"2677.88","close":"2679.38","volume":"10880.06","vol_ccy":"1088.006","vol_ccy_quote":"2914458.1588","confirm":1},{"ts":1791045000000,"open":"2679.38","high":"2680.83","low":"2679.37","close":"2680.56","volume":"14531.19","vol_ccy":"1453.119","vol_ccy_quote":"3894939.68384","confirm":1},{"ts":1791045300000,"open":"2680.56","high":"2681.26","low":"2680.34","close":"2681.05","volume":"16154.14","vol_ccy":"1615.414","vol_ccy_quote":"4330780.13285","confirm":1},{"ts":1791045600000,"open":"2681.05","high":"2681.1","low":"2680.82","close":"2680.95","volume":"9863.28","vol_ccy":"986.328","vol_ccy_quote":"2644334.71361","confirm":1},{"ts":1791045900000,"open":"2680.94","high":"2681.08","low":"2680.38","close":"2680.39","volume":"6029.87","vol_ccy":"602.987","vol_ccy_quote":"1616515.36766","confirm":1},{"ts":1791046200000,"open":"2680.39","high":"2680.39","low":"2679.73","close":"2680.13","volume":"10165.06","vol_ccy":"1016.506","vol_ccy_quote":"2724246.4569","confirm":1},{"ts":1791046500000,"open":"2680.13","high":"2680.47","low":"2680.12","close":"2680.34","volume":"5708.91","vol_ccy":"570.891","vol_ccy_quote":"1530205.99047","confirm":1},{"ts":1791046800000,"open":"2680.34","high":"2681.3","low":"2680.33","close":"2681.3","volume":"21854.65","vol_ccy":"2185.465","vol_ccy_quote":"5859141.958","confirm":1},{"ts":1791047100000,"open":"2681.3","high":"2682.66","low":"2681.26","close":"2682.65","volume":"16916.97","vol_ccy":"1691.697","vol_ccy_quote":"4536814.85923","confirm":1},{"ts":1791047400000,"open":"2682.65","high":"2683.88","low":"2682.65","close":"2683.8","volume":"28169.44","vol_ccy":"2816.944","vol_ccy_quote":"7558833.57132","confirm":1},{"ts":1791047700000,"open":"2683.8","high":"2684.52","low":"2683.13","close":"2683.84","volume":"23328.51","vol_ccy":"2332.851","vol_ccy_quote":"6261316.33028","confirm":1},{"ts":1791048000000,"open":"2683.85","high":"2685.66","low":"2683.82","close":"2684.48","volume":"29380.58","vol_ccy":"2938.058","vol_ccy_quote":"7888432.479","confirm":1},{"ts":1791048300000,"open":"2684.48","high":"2684.56","low":"2682.16","close":"2682.66","volume":"15489.32","vol_ccy":"1548.932","vol_ccy_quote":"4156449.43446","confirm":1},{"ts":1791048600000,"open":"2682.65","high":"2682.65","low":"2680.8","close":"2682","volume":"10870.9","vol_ccy":"1087.09","vol_ccy_quote":"2914958.34765","confirm":1},{"ts":1791048900000,"open":"2682","high":"2683.28","low":"2681.99","close":"2683.08","volume":"7720.8","vol_ccy":"772.08","vol_ccy_quote":"2071287.50788","confirm":1},{"ts":1791049200000,"open":"2683.09","high":"2684.86","low":"2682.98","close":"2684.72","volume":"7865.53","vol_ccy":"786.553","vol_ccy_quote":"2110709.93851","confirm":1},{"ts":1791049500000,"open":"2684.73","high":"2684.73","low":"2683.07","close":"2683.62","volume":"10810.93","vol_ccy":"1081.093","vol_ccy_quote":"2901245.30453","confirm":1},{"ts":1791049800000,"open":"2683.61","high":"2688.72","low":"2683.61","close":"2686.95","volume":"135124.74","vol_ccy":"13512.474","vol_ccy_quote":"36306879.08497","confirm":1},{"ts":1791050100000,"open":"2686.96","high":"2688.88","low":"2686.37","close":"2687.91","volume":"48765.96","vol_ccy":"4876.596","vol_ccy_quote":"13107386.44615","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2688","low":"2686.79","close":"2687.57","volume":"24885.21","vol_ccy":"2488.521","vol_ccy_quote":"6687667.15646","confirm":1},{"ts":1791050700000,"open":"2687.58","high":"2689.02","low":"2687.53","close":"2687.55","volume":"42491.28","vol_ccy":"4249.128","vol_ccy_quote":"11423398.93533","confirm":1},{"ts":1791051000000,"open":"2687.56","high":"2687.56","low":"2684.4","close":"2685.85","volume":"47165.86","vol_ccy":"4716.586","vol_ccy_quote":"12667248.70217","confirm":1},{"ts":1791051300000,"open":"2685.85","high":"2686.78","low":"2684.37","close":"2685.19","volume":"13374.9","vol_ccy":"1337.49","vol_ccy_quote":"3591629.4523","confirm":1},{"ts":1791051600000,"open":"2685.19","high":"2685.32","low":"2684.73","close":"2684.93","volume":"7742.31","vol_ccy":"774.231","vol_ccy_quote":"2078788.00038","confirm":1},{"ts":1791051900000,"open":"2684.93","high":"2685.16","low":"2684.84","close":"2685.15","volume":"8027.53","vol_ccy":"802.753","vol_ccy_quote":"2155427.06468","confirm":1},{"ts":1791052200000,"open":"2685.16","high":"2685.16","low":"2683.89","close":"2684.09","volume":"10683.9","vol_ccy":"1068.39","vol_ccy_quote":"2867730.99144","confirm":1},{"ts":1791052500000,"open":"2684.08","high":"2684.55","low":"2682.99","close":"2683.43","volume":"14723.61","vol_ccy":"1472.361","vol_ccy_quote":"3951414.78481","confirm":1},{"ts":1791052800000,"open":"2683.43","high":"2684.36","low":"2683.08","close":"2684.35","volume":"9243.04","vol_ccy":"924.304","vol_ccy_quote":"2480493.94492","confirm":1},{"ts":1791053100000,"open":"2684.35","high":"2684.36","low":"2683.53","close":"2683.53","volume":"3816.53","vol_ccy":"381.653","vol_ccy_quote":"1024423.04002","confirm":1},{"ts":1791053400000,"open":"2683.53","high":"2683.54","low":"2682.38","close":"2682.64","volume":"16070.45","vol_ccy":"1607.045","vol_ccy_quote":"4311668.02263","confirm":1},{"ts":1791053700000,"open":"2682.63","high":"2683.93","low":"2682.63","close":"2683.93","volume":"8579.64","vol_ccy":"857.964","vol_ccy_quote":"2302163.47946","confirm":1},{"ts":1791054000000,"open":"2683.93","high":"2683.93","low":"2681.57","close":"2681.8","volume":"14932.17","vol_ccy":"1493.217","vol_ccy_quote":"4005930.3931","confirm":1},{"ts":1791054300000,"open":"2681.8","high":"2682.66","low":"2681.79","close":"2682.66","volume":"2996.34","vol_ccy":"299.634","vol_ccy_quote":"803680.3841","confirm":1},{"ts":1791054600000,"open":"2682.65","high":"2683.37","low":"2682.65","close":"2683.37","volume":"6587.03","vol_ccy":"658.703","vol_ccy_quote":"1767293.88906","confirm":1},{"ts":1791054900000,"open":"2683.37","high":"2684.9","low":"2681.76","close":"2682.86","volume":"43110.83","vol_ccy":"4311.083","vol_ccy_quote":"11566257.63483","confirm":1},{"ts":1791055200000,"open":"2682.86","high":"2682.86","low":"2682.01","close":"2682.09","volume":"7023.13","vol_ccy":"702.313","vol_ccy_quote":"1883696.30359","confirm":1},{"ts":1791055500000,"open":"2682.08","high":"2682.09","low":"2680.62","close":"2680.62","volume":"21779.97","vol_ccy":"2177.997","vol_ccy_quote":"5840631.20859","confirm":1},{"ts":1791055800000,"open":"2680.63","high":"2681","low":"2680.48","close":"2680.61","volume":"11672.8","vol_ccy":"1167.28","vol_ccy_quote":"3129114.517","confirm":1},{"ts":1791056100000,"open":"2680.6","high":"2682.36","low":"2680.36","close":"2681.88","volume":"15933.19","vol_ccy":"1593.319","vol_ccy_quote":"4272004.98292","confirm":1},{"ts":1791056400000,"open":"2681.89","high":"2682.4","low":"2681.33","close":"2681.33","volume":"14919.32","vol_ccy":"1491.932","vol_ccy_quote":"4001397.17506","confirm":1},{"ts":1791056700000,"open":"2681.33","high":"2681.35","low":"2679.75","close":"2681.35","volume":"19525.82","vol_ccy":"1952.582","vol_ccy_quote":"5234076.55319","confirm":1},{"ts":1791057000000,"open":"2681.34","high":"2683.97","low":"2681.34","close":"2683.96","volume":"11359.87","vol_ccy":"1135.987","vol_ccy_quote":"3046949.58609","confirm":1},{"ts":1791057300000,"open":"2683.97","high":"2684.4","low":"2683.7","close":"2684.4","volume":"7697.13","vol_ccy":"769.713","vol_ccy_quote":"2065967.01134","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2687.41","low":"2684.39","close":"2686.72","volume":"20537.87","vol_ccy":"2053.787","vol_ccy_quote":"5516499.94253","confirm":1},{"ts":1791057900000,"open":"2686.71","high":"2687.79","low":"2685.86","close":"2686.15","volume":"21806.07","vol_ccy":"2180.607","vol_ccy_quote":"5859068.02655","confirm":1},{"ts":1791058200000,"open":"2686.16","high":"2686.86","low":"2685.87","close":"2686.74","volume":"14262.05","vol_ccy":"1426.205","vol_ccy_quote":"3831267.64555","confirm":1},{"ts":1791058500000,"open":"2686.73","high":"2687.77","low":"2686.38","close":"2687.73","volume":"27696.45","vol_ccy":"2769.645","vol_ccy_quote":"7441355.88408","confirm":1},{"ts":1791058800000,"open":"2687.72","high":"2688","low":"2686.19","close":"2686.51","volume":"23345.63","vol_ccy":"2334.563","vol_ccy_quote":"6274065.86827","confirm":1},{"ts":1791059100000,"open":"2686.52","high":"2687.03","low":"2686.51","close":"2687.02","volume":"3395.99","vol_ccy":"339.599","vol_ccy_quote":"912452.87992","confirm":1},{"ts":1791059400000,"open":"2687.02","high":"2687.03","low":"2686.59","close":"2686.59","volume":"7674.45","vol_ccy":"767.445","vol_ccy_quote":"2061852.02682","confirm":1},{"ts":1791059700000,"open":"2686.59","high":"2686.6","low":"2685.52","close":"2685.96","volume":"6755.21","vol_ccy":"675.521","vol_ccy_quote":"1814434.10659","confirm":1},{"ts":1791060000000,"open":"2685.96","high":"2686","low":"2685.96","close":"2685.96","volume":"5024.04","vol_ccy":"502.404","vol_ccy_quote":"1349443.60193","confirm":1},{"ts":1791060300000,"open":"2685.96","high":"2687.7","low":"2685.67","close":"2686.28","volume":"36539.41","vol_ccy":"3653.941","vol_ccy_quote":"9817364.02765","confirm":1},{"ts":1791060600000,"open":"2686.28","high":"2687.51","low":"2684.65","close":"2685.74","volume":"29165.37","vol_ccy":"2916.537","vol_ccy_quote":"7835337.03279","confirm":1},{"ts":1791060900000,"open":"2685.74","high":"2686","low":"2685.67","close":"2685.67","volume":"2432.44","vol_ccy":"243.244","vol_ccy_quote":"653301.2654","confirm":1},{"ts":1791061200000,"open":"2685.68","high":"2686.89","low":"2685.25","close":"2685.25","volume":"12134.55","vol_ccy":"1213.455","vol_ccy_quote":"3259621.90882","confirm":1},{"ts":1791061500000,"open":"2685.25","high":"2685.26","low":"2682","close":"2683.1","volume":"35751.59","vol_ccy":"3575.159","vol_ccy_quote":"9593711.47147","confirm":1},{"ts":1791061800000,"open":"2683.1","high":"2685.94","low":"2683.1","close":"2685.92","volume":"31736.51","vol_ccy":"3173.651","vol_ccy_quote":"8521385.52131","confirm":1},{"ts":1791062100000,"open":"2685.92","high":"2686.86","low":"2685.92","close":"2686.02","volume":"6935.66","vol_ccy":"693.566","vol_ccy_quote":"1863301.19914","confirm":1},{"ts":1791062400000,"open":"2686.03","high":"2686.66","low":"2686.02","close":"2686.48","volume":"15108.81","vol_ccy":"1510.881","vol_ccy_quote":"4058861.80072","confirm":1},{"ts":1791062700000,"open":"2686.47","high":"2686.79","low":"2684.59","close":"2684.78","volume":"9375.07","vol_ccy":"937.507","vol_ccy_quote":"2517865.67356","confirm":1},{"ts":1791063000000,"open":"2684.79","high":"2685.47","low":"2684.19","close":"2684.9","volume":"16410.63","vol_ccy":"1641.063","vol_ccy_quote":"4405881.00403","confirm":1},{"ts":1791063300000,"open":"2684.9","high":"2684.9","low":"2683.71","close":"2684.17","volume":"4923.65","vol_ccy":"492.365","vol_ccy_quote":"1321552.44587","confirm":1},{"ts":1791063600000,"open":"2684.16","high":"2684.8","low":"2683.73","close":"2684.79","volume":"6798.92","vol_ccy":"679.892","vol_ccy_quote":"1824921.66229","confirm":1},{"ts":1791063900000,"open":"2684.8","high":"2685.37","low":"2684.8","close":"2684.96","volume":"3480.64","vol_ccy":"348.064","vol_ccy_quote":"934603.97669","confirm":1},{"ts":1791064200000,"open":"2684.95","high":"2685.79","low":"2683.67","close":"2684.18","volume":"13056.17","vol_ccy":"1305.617","vol_ccy_quote":"3505311.25136","confirm":1},{"ts":1791064500000,"open":"2684.18","high":"2684.43","low":"2683.57","close":"2684.25","volume":"10441.36","vol_ccy":"1044.136","vol_ccy_quote":"2802623.99596","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2685.67","low":"2683.07","close":"2685.26","volume":"17715.64","vol_ccy":"1771.564","vol_ccy_quote":"4755251.03889","confirm":1},{"ts":1791065100000,"open":"2685.27","high":"2686.52","low":"2684.86","close":"2685.86","volume":"15519.9","vol_ccy":"1551.99","vol_ccy_quote":"4168589.99239","confirm":1},{"ts":1791065400000,"open":"2685.87","high":"2688","low":"2685.86","close":"2687.93","volume":"17977.66","vol_ccy":"1797.766","vol_ccy_quote":"4831743.55372","confirm":1},{"ts":1791065700000,"open":"2687.94","high":"2688.43","low":"2686.96","close":"2687.34","volume":"30634.49","vol_ccy":"3063.449","vol_ccy_quote":"8234036.10192","confirm":1},{"ts":1791066000000,"open":"2687.34","high":"2687.78","low":"2686.67","close":"2686.99","volume":"5806.02","vol_ccy":"580.602","vol_ccy_quote":"1560099.21713","confirm":1},{"ts":1791066300000,"open":"2686.99","high":"2687","low":"2686.46","close":"2686.71","volume":"10416.8","vol_ccy":"1041.68","vol_ccy_quote":"2798765.91562","confirm":1},{"ts":1791066600000,"open":"2686.71","high":"2686.78","low":"2686.24","close":"2686.78","volume":"4185.82","vol_ccy":"418.582","vol_ccy_quote":"1124502.48782","confirm":1},{"ts":1791066900000,"open":"2686.78","high":"2687.09","low":"2686.72","close":"2687.08","volume":"5895.01","vol_ccy":"589.501","vol_ccy_quote":"1583964.13774","confirm":1},{"ts":1791067200000,"open":"2687.08","high":"2687.09","low":"2686.75","close":"2686.81","volume":"5400.72","vol_ccy":"540.072","vol_ccy_quote":"1451077.98827","confirm":1},{"ts":1791067500000,"open":"2686.81","high":"2686.82","low":"2685.8","close":"2686.06","volume":"25124.59","vol_ccy":"2512.459","vol_ccy_quote":"6748994.94161","confirm":1},{"ts":1791067800000,"open":"2686.06","high":"2687","low":"2686","close":"2686.54","volume":"14266.68","vol_ccy":"1426.668","vol_ccy_quote":"3832429.04248","confirm":1},{"ts":1791068100000,"open":"2686.54","high":"2686.55","low":"2685.47","close":"2685.47","volume":"9177.89","vol_ccy":"917.789","vol_ccy_quote":"2465049.81461","confirm":1},{"ts":1791068400000,"open":"2685.47","high":"2686.09","low":"2684.94","close":"2685","volume":"25789.23","vol_ccy":"2578.923","vol_ccy_quote":"6925596.06609","confirm":1},{"ts":1791068700000,"open":"2685","high":"2685.01","low":"2683.82","close":"2684.75","volume":"12670.28","vol_ccy":"1267.028","vol_ccy_quote":"3400878.73051","confirm":1},{"ts":1791069000000,"open":"2684.76","high":"2685.65","low":"2684.76","close":"2685.56","volume":"4451.85","vol_ccy":"445.185","vol_ccy_quote":"1195434.8204","confirm":1},{"ts":1791069300000,"open":"2685.55","high":"2686.02","low":"2685.43","close":"2685.52","volume":"9706.3","vol_ccy":"970.63","vol_ccy_quote":"2606740.15477","confirm":1},{"ts":1791069600000,"open":"2685.52","high":"2686.67","low":"2685.34","close":"2686.67","volume":"19251.4","vol_ccy":"1925.14","vol_ccy_quote":"5170420.76531","confirm":1},{"ts":1791069900000,"open":"2686.67","high":"2687","low":"2686.04","close":"2686.81","volume":"11520.99","vol_ccy":"1152.099","vol_ccy_quote":"3095064.4893","confirm":1},{"ts":1791070200000,"open":"2686.82","high":"2686.82","low":"2686.52","close":"2686.81","volume":"2754.68","vol_ccy":"275.468","vol_ccy_quote":"740114.82472","confirm":1},{"ts":1791070500000,"open":"2686.81","high":"2687.37","low":"2686.81","close":"2687.36","volume":"7791.97","vol_ccy":"779.197","vol_ccy_quote":"2093763.64541","confirm":1},{"ts":1791070800000,"open":"2687.35","high":"2687.36","low":"2686.89","close":"2686.89","volume":"4032.8","vol_ccy":"403.28","vol_ccy_quote":"1083623.74497","confirm":1},{"ts":1791071100000,"open":"2686.9","high":"2686.91","low":"2686.89","close":"2686.91","volume":"4889.75","vol_ccy":"488.975","vol_ccy_quote":"1313827.71604","confirm":1},{"ts":1791071400000,"open":"2686.9","high":"2686.91","low":"2685.67","close":"2685.67","volume":"7066.65","vol_ccy":"706.665","vol_ccy_quote":"1898327.26018","confirm":1},{"ts":1791071700000,"open":"2685.67","high":"2686.85","low":"2685.67","close":"2686.14","volume":"25412.47","vol_ccy":"2541.247","vol_ccy_quote":"6826757.34858","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2686.86","low":"2685.47","close":"2686.19","volume":"12289.49","vol_ccy":"1228.949","vol_ccy_quote":"3300996.86388","confirm":1},{"ts":1791072300000,"open":"2686.2","high":"2686.55","low":"2686.02","close":"2686.06","volume":"5926.91","vol_ccy":"592.691","vol_ccy_quote":"1592122.49288","confirm":1},{"ts":1791072600000,"open":"2686.05","high":"2686.37","low":"2685.47","close":"2686.36","volume":"3465.7","vol_ccy":"346.57","vol_ccy_quote":"930833.33574","confirm":1},{"ts":1791072900000,"open":"2686.36","high":"2688.5","low":"2686.36","close":"2688.49","volume":"16746.18","vol_ccy":"1674.618","vol_ccy_quote":"4500873.71121","confirm":1},{"ts":1791073200000,"open":"2688.5","high":"2693","low":"2688.49","close":"2690.99","volume":"168878.63","vol_ccy":"16887.863","vol_ccy_quote":"45447677.819","confirm":1},{"ts":1791073500000,"open":"2691","high":"2692.61","low":"2689.37","close":"2689.71","volume":"38386.19","vol_ccy":"3838.619","vol_ccy_quote":"10329280.8089","confirm":1},{"ts":1791073800000,"open":"2689.7","high":"2691.38","low":"2688.69","close":"2691.38","volume":"25615.76","vol_ccy":"2561.576","vol_ccy_quote":"6890226.75487","confirm":1},{"ts":1791074100000,"open":"2691.38","high":"2692.09","low":"2690.54","close":"2690.54","volume":"16625.18","vol_ccy":"1662.518","vol_ccy_quote":"4474497.03006","confirm":1},{"ts":1791074400000,"open":"2690.55","high":"2690.55","low":"2689.28","close":"2689.28","volume":"15271.48","vol_ccy":"1527.148","vol_ccy_quote":"4108233.18166","confirm":1},{"ts":1791074700000,"open":"2689.28","high":"2690.4","low":"2688.74","close":"2690.13","volume":"15166.02","vol_ccy":"1516.602","vol_ccy_quote":"4078628.58075","confirm":1},{"ts":1791075000000,"open":"2690.13","high":"2692.53","low":"2689.83","close":"2691.02","volume":"26668.04","vol_ccy":"2666.804","vol_ccy_quote":"7175919.92688","confirm":1},{"ts":1791075300000,"open":"2691.02","high":"2692","low":"2690.12","close":"2691.99","volume":"14503.71","vol_ccy":"1450.371","vol_ccy_quote":"3903378.48715","confirm":1},{"ts":1791075600000,"open":"2692","high":"2693.95","low":"2690.61","close":"2691.22","volume":"44120.18","vol_ccy":"4412.018","vol_ccy_quote":"11878691.71923","confirm":1},{"ts":1791075900000,"open":"2691.23","high":"2693.17","low":"2691.22","close":"2692.14","volume":"23940.18","vol_ccy":"2394.018","vol_ccy_quote":"6445127.98357","confirm":1},{"ts":1791076200000,"open":"2692.14","high":"2693.73","low":"2692.14","close":"2692.36","volume":"25183.48","vol_ccy":"2518.348","vol_ccy_quote":"6781555.51211","confirm":1},{"ts":1791076500000,"open":"2692.37","high":"2692.37","low":"2689.19","close":"2689.24","volume":"45020.52","vol_ccy":"4502.052","vol_ccy_quote":"12112374.93876","confirm":1},{"ts":1791076800000,"open":"2689.24","high":"2690.11","low":"2689.24","close":"2689.94","volume":"7290.3","vol_ccy":"729.03","vol_ccy_quote":"1960855.89517","confirm":1},{"ts":1791077100000,"open":"2689.94","high":"2689.94","low":"2689.46","close":"2689.47","volume":"7680.81","vol_ccy":"768.081","vol_ccy_quote":"2065868.70058","confirm":1},{"ts":1791077400000,"open":"2689.47","high":"2690.5","low":"2688.55","close":"2690.5","volume":"11544.64","vol_ccy":"1154.464","vol_ccy_quote":"3104559.79126","confirm":1},{"ts":1791077700000,"open":"2690.5","high":"2691.53","low":"2689.77","close":"2690.74","volume":"26357.31","vol_ccy":"2635.731","vol_ccy_quote":"7092006.3785","confirm":1},{"ts":1791078000000,"open":"2690.73","high":"2691.41","low":"2690.63","close":"2691.38","volume":"10319.59","vol_ccy":"1031.959","vol_ccy_quote":"2777175.30919","confirm":1},{"ts":1791078300000,"open":"2691.38","high":"2691.7","low":"2691.01","close":"2691.7","volume":"16350.4","vol_ccy":"1635.04","vol_ccy_quote":"4400272.68042","confirm":1},{"ts":1791078600000,"open":"2691.7","high":"2693.57","low":"2691.69","close":"2693.47","volume":"41766.61","vol_ccy":"4176.661","vol_ccy_quote":"11246904.89979","confirm":1},{"ts":1791078900000,"open":"2693.46","high":"2693.85","low":"2693.12","close":"2693.6","volume":"20320.49","vol_ccy":"2032.049","vol_ccy_quote":"5473211.47602","confirm":1},{"ts":1791079200000,"open":"2693.59","high":"2694.49","low":"2693.23","close":"2694.49","volume":"36365.42","vol_ccy":"3636.542","vol_ccy_quote":"9796817.77214","confirm":1},{"ts":1791079500000,"open":"2694.48","high":"2695.55","low":"2691.4","close":"2691.4","volume":"75523.43","vol_ccy":"7552.343","vol_ccy_quote":"20344281.868","confirm":1},{"ts":1791079800000,"open":"2691.41","high":"2693.79","low":"2691.24","close":"2692.33","volume":"22296.72","vol_ccy":"2229.672","vol_ccy_quote":"6003924.41993","confirm":1},{"ts":1791080100000,"open":"2692.33","high":"2693.26","low":"2691.2","close":"2692.74","volume":"11728.6","vol_ccy":"1172.86","vol_ccy_quote":"3157503.89829","confirm":1},{"ts":1791080400000,"open":"2692.74","high":"2694","low":"2692.14","close":"2692.51","volume":"18717.89","vol_ccy":"1871.789","vol_ccy_quote":"5040999.51517","confirm":1},{"ts":1791080700000,"open":"2692.51","high":"2692.63","low":"2692","close":"2692.59","volume":"11706.91","vol_ccy":"1170.691","vol_ccy_quote":"3152034.03212","confirm":1},{"ts":1791081000000,"open":"2692.59","high":"2694.33","low":"2692.43","close":"2693.01","volume":"17128.21","vol_ccy":"1712.821","vol_ccy_quote":"4613024.60628","confirm":1},{"ts":1791081300000,"open":"2693.02","high":"2693.02","low":"2691.33","close":"2692.11","volume":"24353.06","vol_ccy":"2435.306","vol_ccy_quote":"6556174.09849","confirm":1},{"ts":1791081600000,"open":"2692.11","high":"2692.18","low":"2691.06","close":"2691.09","volume":"14219.89","vol_ccy":"1421.989","vol_ccy_quote":"3827432.41485","confirm":1},{"ts":1791081900000,"open":"2691.09","high":"2692.66","low":"2690.61","close":"2692.66","volume":"18157.79","vol_ccy":"1815.779","vol_ccy_quote":"4886926.12675","confirm":1},{"ts":1791082200000,"open":"2692.66","high":"2692.83","low":"2690.85","close":"2691.07","volume":"13334.86","vol_ccy":"1333.486","vol_ccy_quote":"3589121.90275","confirm":1},{"ts":1791082500000,"open":"2691.08","high":"2691.47","low":"2691.08","close":"2691.4","volume":"4941.78","vol_ccy":"494.178","vol_ccy_quote":"1330008.97439","confirm":1},{"ts":1791082800000,"open":"2691.39","high":"2691.4","low":"2690.22","close":"2691.19","volume":"20651.46","vol_ccy":"2065.146","vol_ccy_quote":"5556893.15368","confirm":1},{"ts":1791083100000,"open":"2691.2","high":"2691.2","low":"2690.74","close":"2691.11","volume":"5476.08","vol_ccy":"547.608","vol_ccy_quote":"1473559.1984","confirm":1},{"ts":1791083400000,"open":"2691.1","high":"2691.47","low":"2691.1","close":"2691.46","volume":"7971.11","vol_ccy":"797.111","vol_ccy_quote":"2145239.74922","confirm":1},{"ts":1791083700000,"open":"2691.46","high":"2692.14","low":"2691.18","close":"2691.18","volume":"6205.43","vol_ccy":"620.543","vol_ccy_quote":"1670347.23016","confirm":1},{"ts":1791084000000,"open":"2691.18","high":"2692.16","low":"2690.9","close":"2692.16","volume":"20381.03","vol_ccy":"2038.103","vol_ccy_quote":"5485640.72637","confirm":1},{"ts":1791084300000,"open":"2692.16","high":"2692.32","low":"2691.86","close":"2691.86","volume":"12239.61","vol_ccy":"1223.961","vol_ccy_quote":"3295132.19094","confirm":1},{"ts":1791084600000,"open":"2691.86","high":"2695","low":"2691.58","close":"2695","volume":"13925.54","vol_ccy":"1392.554","vol_ccy_quote":"3750340.32598","confirm":1},{"ts":1791084900000,"open":"2695","high":"2695.5","low":"2692.4","close":"2693.34","volume":"29375.92","vol_ccy":"2937.592","vol_ccy_quote":"7913610.87143","confirm":1},{"ts":1791085200000,"open":"2693.35","high":"2695.3","low":"2693.34","close":"2694.63","volume":"36825.72","vol_ccy":"3682.572","vol_ccy_quote":"9923690.82447","confirm":1},{"ts":1791085500000,"open":"2694.62","high":"2694.63","low":"2693.92","close":"2693.93","volume":"7799.21","vol_ccy":"779.921","vol_ccy_quote":"2101327.68319","confirm":1},{"ts":1791085800000,"open":"2693.92","high":"2693.93","low":"2693","close":"2693.1","volume":"15076.16","vol_ccy":"1507.616","vol_ccy_quote":"4060480.52294","confirm":1},{"ts":1791086100000,"open":"2693.1","high":"2693.34","low":"2693.02","close":"2693.34","volume":"6215.27","vol_ccy":"621.527","vol_ccy_quote":"1673886.39677","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2694.78","low":"2693.33","close":"2694.21","volume":"13245.73","vol_ccy":"1324.573","vol_ccy_quote":"3568509.41976","confirm":1},{"ts":1791086700000,"open":"2694.21","high":"2694.39","low":"2693.49","close":"2693.49","volume":"8321.2","vol_ccy":"832.12","vol_ccy_quote":"2241642.09661","confirm":1},{"ts":1791087000000,"open":"2693.49","high":"2693.5","low":"2693.19","close":"2693.19","volume":"8145.06","vol_ccy":"814.506","vol_ccy_quote":"2193852.88662","confirm":1},{"ts":1791087300000,"open":"2693.2","high":"2693.2","low":"2692.38","close":"2692.59","volume":"15727.76","vol_ccy":"1572.776","vol_ccy_quote":"4235350.44738","confirm":1},{"ts":1791087600000,"open":"2692.59","high":"2692.77","low":"2691.83","close":"2691.84","volume":"13953.95","vol_ccy":"1395.395","vol_ccy_quote":"3756839.13275","confirm":1},{"ts":1791087900000,"open":"2691.83","high":"2691.87","low":"2691.73","close":"2691.73","volume":"6978.44","vol_ccy":"697.844","vol_ccy_quote":"1878441.6192","confirm":1},{"ts":1791088200000,"open":"2691.73","high":"2691.74","low":"2690.99","close":"2691","volume":"13781.76","vol_ccy":"1378.176","vol_ccy_quote":"3709017.38089","confirm":1},{"ts":1791088500000,"open":"2691","high":"2691","low":"2690.67","close":"2690.67","volume":"5668.14","vol_ccy":"566.814","vol_ccy_quote":"1525132.62933","confirm":1},{"ts":1791088800000,"open":"2690.67","high":"2690.68","low":"2690.6","close":"2690.6","volume":"5284.31","vol_ccy":"528.431","vol_ccy_quote":"1421827.4655","confirm":1},{"ts":1791089100000,"open":"2690.6","high":"2690.61","low":"2690.4","close":"2690.4","volume":"4123.84","vol_ccy":"412.384","vol_ccy_quote":"1109535.55524","confirm":1},{"ts":1791089400000,"open":"2690.41","high":"2690.57","low":"2689.76","close":"2689.8","volume":"15749.2","vol_ccy":"1574.92","vol_ccy_quote":"4236815.29983","confirm":1},{"ts":1791089700000,"open":"2689.8","high":"2691.5","low":"2689.8","close":"2691.1","volume":"23132.15","vol_ccy":"2313.215","vol_ccy_quote":"6224538.5572","confirm":1},{"ts":1791090000000,"open":"2691.1","high":"2691.98","low":"2691.07","close":"2691.98","volume":"9690.22","vol_ccy":"969.022","vol_ccy_quote":"2608356.65541","confirm":1},{"ts":1791090300000,"open":"2691.97","high":"2692.66","low":"2691.68","close":"2692.65","volume":"19485.54","vol_ccy":"1948.554","vol_ccy_quote":"5245923.85913","confirm":1},{"ts":1791090600000,"open":"2692.65","high":"2692.66","low":"2692.2","close":"2692.53","volume":"6433.52","vol_ccy":"643.352","vol_ccy_quote":"1732193.24627","confirm":1},{"ts":1791090900000,"open":"2692.54","high":"2694","low":"2692.53","close":"2693.4","volume":"10703.34","vol_ccy":"1070.334","vol_ccy_quote":"2882741.60584","confirm":1},{"ts":1791091200000,"open":"2693.4","high":"2694.21","low":"2693.11","close":"2693.93","volume":"17556.34","vol_ccy":"1755.634","vol_ccy_quote":"4729324.58087","confirm":1},{"ts":1791091500000,"open":"2693.93","high":"2693.94","low":"2693.93","close":"2693.93","volume":"4889.74","vol_ccy":"488.974","vol_ccy_quote":"1317263.7304","confirm":1},{"ts":1791091800000,"open":"2693.93","high":"2693.94","low":"2693.58","close":"2693.58","volume":"6463.68","vol_ccy":"646.368","vol_ccy_quote":"1741104.25257","confirm":1},{"ts":1791092100000,"open":"2693.59","high":"2693.92","low":"2693.2","close":"2693.58","volume":"11195.87","vol_ccy":"1119.587","vol_ccy_quote":"3015698.08894","confirm":1},{"ts":1791092400000,"open":"2693.57","high":"2696.99","low":"2693.57","close":"2695.51","volume":"54491.23","vol_ccy":"5449.123","vol_ccy_quote":"14688666.00795","confirm":1},{"ts":1791092700000,"open":"2695.5","high":"2696.6","low":"2694.05","close":"2694.58","volume":"34833.47","vol_ccy":"3483.347","vol_ccy_quote":"9388717.87426","confirm":1},{"ts":1791093000000,"open":"2694.57","high":"2694.88","low":"2694.32","close":"2694.33","volume":"10294.9","vol_ccy":"1029.49","vol_ccy_quote":"2774059.69894","confirm":1},{"ts":1791093300000,"open":"2694.32","high":"2694.32","low":"2693.69","close":"2693.69","volume":"9295.68","vol_ccy":"929.568","vol_ccy_quote":"2504090.94319","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2693.7","low":"2693.38","close":"2693.58","volume":"8142.54","vol_ccy":"814.254","vol_ccy_quote":"2193238.63917","confirm":1},{"ts":1791093900000,"open":"2693.58","high":"2693.87","low":"2693.57","close":"2693.86","volume":"12627.68","vol_ccy":"1262.768","vol_ccy_quote":"3401569.26781","confirm":1},{"ts":1791094200000,"open":"2693.86","high":"2693.87","low":"2693.02","close":"2693.34","volume":"8964.18","vol_ccy":"896.418","vol_ccy_quote":"2414394.21871","confirm":1},{"ts":1791094500000,"open":"2693.35","high":"2694.39","low":"2693.35","close":"2694.39","volume":"9195","vol_ccy":"919.5","vol_ccy_quote":"2476965.92293","confirm":1},{"ts":1791094800000,"open":"2694.39","high":"2695.99","low":"2691.8","close":"2691.8","volume":"39032.74","vol_ccy":"3903.274","vol_ccy_quote":"10514162.68856","confirm":1},{"ts":1791095100000,"open":"2691.8","high":"2691.81","low":"2690.26","close":"2690.43","volume":"42872.47","vol_ccy":"4287.247","vol_ccy_quote":"11536242.93737","confirm":1},{"ts":1791095400000,"open":"2690.43","high":"2693.31","low":"2690","close":"2692.64","volume":"52975.76","vol_ccy":"5297.576","vol_ccy_quote":"14259120.97538","confirm":1},{"ts":1791095700000,"open":"2692.65","high":"2693.36","low":"2691.69","close":"2691.97","volume":"18826.49","vol_ccy":"1882.649","vol_ccy_quote":"5069580.81794","confirm":1},{"ts":1791096000000,"open":"2691.96","high":"2691.97","low":"2691.69","close":"2691.7","volume":"13785.88","vol_ccy":"1378.588","vol_ccy_quote":"3710827.68087","confirm":1},{"ts":1791096300000,"open":"2691.7","high":"2692.71","low":"2691.69","close":"2692.71","volume":"6669.99","vol_ccy":"666.999","vol_ccy_quote":"1795742.96772","confirm":1},{"ts":1791096600000,"open":"2692.71","high":"2694.85","low":"2692.5","close":"2694.57","volume":"13797.28","vol_ccy":"1379.728","vol_ccy_quote":"3716184.11141","confirm":1},{"ts":1791096900000,"open":"2694.58","high":"2696","low":"2694.57","close":"2695.01","volume":"43248.92","vol_ccy":"4324.892","vol_ccy_quote":"11656702.42454","confirm":1},{"ts":1791097200000,"open":"2695.01","high":"2695.01","low":"2694.51","close":"2694.54","volume":"17968.58","vol_ccy":"1796.858","vol_ccy_quote":"4842087.86666","confirm":1},{"ts":1791097500000,"open":"2694.55","high":"2694.98","low":"2694.54","close":"2694.62","volume":"18257.58","vol_ccy":"1825.758","vol_ccy_quote":"4920026.75875","confirm":1},{"ts":1791097800000,"open":"2694.63","high":"2694.63","low":"2694.08","close":"2694.57","volume":"6032.68","vol_ccy":"603.268","vol_ccy_quote":"1625498.70502","confirm":1},{"ts":1791098100000,"open":"2694.57","high":"2694.57","low":"2691.11","close":"2691.73","volume":"24385.67","vol_ccy":"2438.567","vol_ccy_quote":"6567012.1705","confirm":1},{"ts":1791098400000,"open":"2691.73","high":"2693.19","low":"2691.72","close":"2693.16","volume":"44443.39","vol_ccy":"4444.339","vol_ccy_quote":"11965923.43906","confirm":1},{"ts":1791098700000,"open":"2693.17","high":"2693.93","low":"2691.99","close":"2691.99","volume":"18968.55","vol_ccy":"1896.855","vol_ccy_quote":"5108388.49895","confirm":1},{"ts":1791099000000,"open":"2691.99","high":"2692.18","low":"2690.72","close":"2691.34","volume":"39947.21","vol_ccy":"3994.721","vol_ccy_quote":"10750802.38012","confirm":1},{"ts":1791099300000,"open":"2691.34","high":"2693","low":"2691.26","close":"2692.65","volume":"22385.89","vol_ccy":"2238.589","vol_ccy_quote":"6026622.49331","confirm":1},{"ts":1791099600000,"open":"2692.65","high":"2694.1","low":"2692.64","close":"2693.89","volume":"18011.7","vol_ccy":"1801.17","vol_ccy_quote":"4851689.95458","confirm":1},{"ts":1791099900000,"open":"2693.88","high":"2694.81","low":"2693.88","close":"2694.81","volume":"21522.69","vol_ccy":"2152.269","vol_ccy_quote":"5799596.87184","confirm":1},{"ts":1791100200000,"open":"2694.81","high":"2696.64","low":"2694.8","close":"2696.36","volume":"48309.6","vol_ccy":"4830.96","vol_ccy_quote":"13024323.6963","confirm":1},{"ts":1791100500000,"open":"2696.36","high":"2706.39","low":"2696.36","close":"2704.37","volume":"347655.53","vol_ccy":"34765.553","vol_ccy_quote":"93919190.26181","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2701.42","close":"2701.48","volume":"167459.16","vol_ccy":"16745.916","vol_ccy_quote":"45274398.14958","confirm":1},{"ts":1791101100000,"open":"2701.48","high":"2703.75","low":"2700.76","close":"2701.97","volume":"83123.57","vol_ccy":"8312.357","vol_ccy_quote":"22460446.87834","confirm":1},{"ts":1791101400000,"open":"2701.97","high":"2703","low":"2701.25","close":"2701.32","volume":"50048.88","vol_ccy":"5004.888","vol_ccy_quote":"13522012.87097","confirm":1},{"ts":1791101700000,"open":"2701.31","high":"2701.73","low":"2699.73","close":"2699.73","volume":"46875.05","vol_ccy":"4687.505","vol_ccy_quote":"12660468.11023","confirm":1},{"ts":1791102000000,"open":"2699.73","high":"2700.3","low":"2698.27","close":"2700.01","volume":"52835.19","vol_ccy":"5283.519","vol_ccy_quote":"14260215.26218","confirm":1},{"ts":1791102300000,"open":"2700.01","high":"2702.81","low":"2700","close":"2700.33","volume":"57320.48","vol_ccy":"5732.048","vol_ccy_quote":"15485654.55424","confirm":1},{"ts":1791102600000,"open":"2700.32","high":"2700.59","low":"2697.14","close":"2698.97","volume":"59681.94","vol_ccy":"5968.194","vol_ccy_quote":"16105256.70282","confirm":1},{"ts":1791102900000,"open":"2698.97","high":"2698.97","low":"2696.9","close":"2697.65","volume":"33521.03","vol_ccy":"3352.103","vol_ccy_quote":"9042060.54537","confirm":1},{"ts":1791103200000,"open":"2697.65","high":"2698.3","low":"2697.39","close":"2697.55","volume":"17604.27","vol_ccy":"1760.427","vol_ccy_quote":"4749553.37529","confirm":1},{"ts":1791103500000,"open":"2697.56","high":"2698.7","low":"2697.55","close":"2698.69","volume":"17627.84","vol_ccy":"1762.784","vol_ccy_quote":"4756407.74107","confirm":1},{"ts":1791103800000,"open":"2698.7","high":"2699.25","low":"2698.2","close":"2698.21","volume":"11243.44","vol_ccy":"1124.344","vol_ccy_quote":"3034301.8292","confirm":1},{"ts":1791104100000,"open":"2698.2","high":"2699","low":"2698.2","close":"2699","volume":"7800.86","vol_ccy":"780.086","vol_ccy_quote":"2105260.88228","confirm":1},{"ts":1791104400000,"open":"2698.99","high":"2699.14","low":"2697","close":"2697.01","volume":"44725.54","vol_ccy":"4472.554","vol_ccy_quote":"12065634.70917","confirm":1},{"ts":1791104700000,"open":"2697.01","high":"2697.8","low":"2696.37","close":"2697.8","volume":"24496.79","vol_ccy":"2449.679","vol_ccy_quote":"6607183.84998","confirm":1},{"ts":1791105000000,"open":"2697.79","high":"2698","low":"2697.5","close":"2697.97","volume":"9752.02","vol_ccy":"975.202","vol_ccy_quote":"2630971.10712","confirm":1},{"ts":1791105300000,"open":"2697.96","high":"2698.68","low":"2697.9","close":"2698.63","volume":"15446.56","vol_ccy":"1544.656","vol_ccy_quote":"4167959.73865","confirm":1},{"ts":1791105600000,"open":"2698.63","high":"2701.28","low":"2698.63","close":"2700.9","volume":"46605.17","vol_ccy":"4660.517","vol_ccy_quote":"12584130.26978","confirm":1},{"ts":1791105900000,"open":"2700.9","high":"2702.35","low":"2700.89","close":"2701.57","volume":"36927.74","vol_ccy":"3692.774","vol_ccy_quote":"9976468.18102","confirm":1},{"ts":1791106200000,"open":"2701.58","high":"2702.36","low":"2700.03","close":"2700.03","volume":"18519.73","vol_ccy":"1851.973","vol_ccy_quote":"5002664.06809","confirm":1},{"ts":1791106500000,"open":"2700.03","high":"2700.2","low":"2699.22","close":"2700.2","volume":"13365.88","vol_ccy":"1336.588","vol_ccy_quote":"3608279.29043","confirm":1},{"ts":1791106800000,"open":"2700.2","high":"2702.97","low":"2700.19","close":"2702.14","volume":"22650.23","vol_ccy":"2265.023","vol_ccy_quote":"6120307.29904","confirm":1},{"ts":1791107100000,"open":"2702.14","high":"2705.38","low":"2702.14","close":"2703.06","volume":"91344.12","vol_ccy":"9134.412","vol_ccy_quote":"24700506.85218","confirm":1},{"ts":1791107400000,"open":"2703.07","high":"2703.07","low":"2701.19","close":"2701.27","volume":"23563.14","vol_ccy":"2356.314","vol_ccy_quote":"6366215.97464","confirm":1},{"ts":1791107700000,"open":"2701.26","high":"2701.61","low":"2700.09","close":"2700.14","volume":"11989.41","vol_ccy":"1198.941","vol_ccy_quote":"3238245.42347","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2701.32","low":"2700.15","close":"2701.3","volume":"21319","vol_ccy":"2131.9","vol_ccy_quote":"5758112.09078","confirm":1},{"ts":1791108300000,"open":"2701.29","high":"2702","low":"2701.08","close":"2701.11","volume":"9824.72","vol_ccy":"982.472","vol_ccy_quote":"2654120.84508","confirm":1},{"ts":1791108600000,"open":"2701.12","high":"2701.93","low":"2700.06","close":"2701.93","volume":"13049.4","vol_ccy":"1304.94","vol_ccy_quote":"3524346.40419","confirm":1},{"ts":1791108900000,"open":"2701.93","high":"2705.65","low":"2701.92","close":"2705.16","volume":"62912.68","vol_ccy":"6291.268","vol_ccy_quote":"17010901.12845","confirm":1},{"ts":1791109200000,"open":"2705.16","high":"2705.88","low":"2703.64","close":"2703.99","volume":"31653.33","vol_ccy":"3165.333","vol_ccy_quote":"8560981.61978","confirm":1},{"ts":1791109500000,"open":"2704","high":"2705.22","low":"2703.68","close":"2703.68","volume":"16095.4","vol_ccy":"1609.54","vol_ccy_quote":"4353200.22577","confirm":1},{"ts":1791109800000,"open":"2703.67","high":"2704.16","low":"2702.01","close":"2702.01","volume":"28366.28","vol_ccy":"2836.628","vol_ccy_quote":"7667794.53069","confirm":1},{"ts":1791110100000,"open":"2702.01","high":"2702.5","low":"2700.26","close":"2700.33","volume":"24185.28","vol_ccy":"2418.528","vol_ccy_quote":"6532958.35606","confirm":1},{"ts":1791110400000,"open":"2700.33","high":"2701.8","low":"2700.24","close":"2701.79","volume":"21063.56","vol_ccy":"2106.356","vol_ccy_quote":"5689046.50836","confirm":1},{"ts":1791110700000,"open":"2701.8","high":"2702.24","low":"2701.3","close":"2701.97","volume":"7056.05","vol_ccy":"705.605","vol_ccy_quote":"1906509.19388","confirm":1},{"ts":1791111000000,"open":"2701.97","high":"2702.48","low":"2701.96","close":"2702.39","volume":"8808.54","vol_ccy":"880.854","vol_ccy_quote":"2380336.98014","confirm":1},{"ts":1791111300000,"open":"2702.39","high":"2702.46","low":"2700.24","close":"2700.24","volume":"15401.23","vol_ccy":"1540.123","vol_ccy_quote":"4161090.03961","confirm":1},{"ts":1791111600000,"open":"2700.24","high":"2700.35","low":"2698.87","close":"2699.02","volume":"34398.47","vol_ccy":"3439.847","vol_ccy_quote":"9286293.77738","confirm":1},{"ts":1791111900000,"open":"2699.03","high":"2700.73","low":"2699.03","close":"2700.68","volume":"15796.47","vol_ccy":"1579.647","vol_ccy_quote":"4265640.06277","confirm":1},{"ts":1791112200000,"open":"2700.68","high":"2701.16","low":"2700.02","close":"2700.17","volume":"7572.98","vol_ccy":"757.298","vol_ccy_quote":"2045157.20227","confirm":1},{"ts":1791112500000,"open":"2700.16","high":"2701.14","low":"2700.16","close":"2700.93","volume":"4941.71","vol_ccy":"494.171","vol_ccy_quote":"1334641.00533","confirm":1},{"ts":1791112800000,"open":"2700.93","high":"2701.82","low":"2700.92","close":"2701.77","volume":"17292.13","vol_ccy":"1729.213","vol_ccy_quote":"4671811.12645","confirm":1},{"ts":1791113100000,"open":"2701.76","high":"2702.75","low":"2701.76","close":"2702.69","volume":"17480.99","vol_ccy":"1748.099","vol_ccy_quote":"4723965.76428","confirm":1},{"ts":1791113400000,"open":"2702.69","high":"2703","low":"2700.87","close":"2700.88","volume":"32156.9","vol_ccy":"3215.69","vol_ccy_quote":"8689506.0324","confirm":1},{"ts":1791113700000,"open":"2700.87","high":"2700.94","low":"2699.54","close":"2699.75","volume":"11497.45","vol_ccy":"1149.745","vol_ccy_quote":"3104778.13311","confirm":1},{"ts":1791114000000,"open":"2699.74","high":"2699.98","low":"2699.52","close":"2699.53","volume":"9871.5","vol_ccy":"987.15","vol_ccy_quote":"2665124.21438","confirm":1},{"ts":1791114300000,"open":"2699.53","high":"2699.81","low":"2699.51","close":"2699.62","volume":"15936.81","vol_ccy":"1593.681","vol_ccy_quote":"4302332.98026","confirm":1},{"ts":1791114600000,"open":"2699.62","high":"2699.97","low":"2699.24","close":"2699.35","volume":"16253.02","vol_ccy":"1625.302","vol_ccy_quote":"4387800.2363","confirm":1},{"ts":1791114900000,"open":"2699.35","high":"2699.35","low":"2698.67","close":"2698.92","volume":"10310.74","vol_ccy":"1031.074","vol_ccy_quote":"2782867.70208","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2700.29","low":"2698.91","close":"2699.53","volume":"15617.35","vol_ccy":"1561.735","vol_ccy_quote":"4216183.55424","confirm":1},{"ts":1791115500000,"open":"2699.53","high":"2700.5","low":"2699.53","close":"2700","volume":"12135.64","vol_ccy":"1213.564","vol_ccy_quote":"3276894.8014","confirm":1},{"ts":1791115800000,"open":"2700","high":"2700.49","low":"2698","close":"2698","volume":"31802.39","vol_ccy":"3180.239","vol_ccy_quote":"8582929.82332","confirm":1},{"ts":1791116100000,"open":"2698","high":"2699.59","low":"2695.32","close":"2699.59","volume":"84157.18","vol_ccy":"8415.718","vol_ccy_quote":"22700393.09251","confirm":1},{"ts":1791116400000,"open":"2699.59","high":"2701","low":"2699.54","close":"2700.77","volume":"29522.28","vol_ccy":"2952.228","vol_ccy_quote":"7972557.70113","confirm":1},{"ts":1791116700000,"open":"2700.77","high":"2702.44","low":"2700.77","close":"2701","volume":"35170.86","vol_ccy":"3517.086","vol_ccy_quote":"9501898.21896","confirm":1},{"ts":1791117000000,"open":"2701.01","high":"2702.43","low":"2700","close":"2700.97","volume":"43183.15","vol_ccy":"4318.315","vol_ccy_quote":"11664913.49363","confirm":1},{"ts":1791117300000,"open":"2700.96","high":"2701.37","low":"2700.3","close":"2700.31","volume":"14195.01","vol_ccy":"1419.501","vol_ccy_quote":"3834233.23182","confirm":1},{"ts":1791117600000,"open":"2700.3","high":"2700.33","low":"2698.9","close":"2698.91","volume":"16797.83","vol_ccy":"1679.783","vol_ccy_quote":"4534968.80445","confirm":1},{"ts":1791117900000,"open":"2698.9","high":"2699.37","low":"2696.08","close":"2697.51","volume":"33865.18","vol_ccy":"3386.518","vol_ccy_quote":"9136094.97116","confirm":1},{"ts":1791118200000,"open":"2697.51","high":"2697.51","low":"2693.01","close":"2695.5","volume":"70027.8","vol_ccy":"7002.78","vol_ccy_quote":"18870918.64433","confirm":1},{"ts":1791118500000,"open":"2695.5","high":"2695.5","low":"2693.34","close":"2694.01","volume":"62067.55","vol_ccy":"6206.755","vol_ccy_quote":"16724107.52273","confirm":1},{"ts":1791118800000,"open":"2694.02","high":"2695.14","low":"2693.3","close":"2693.98","volume":"41412.56","vol_ccy":"4141.256","vol_ccy_quote":"11157017.44902","confirm":1},{"ts":1791119100000,"open":"2693.98","high":"2695.33","low":"2693.97","close":"2695.01","volume":"28871.69","vol_ccy":"2887.169","vol_ccy_quote":"7780240.8284","confirm":1},{"ts":1791119400000,"open":"2695","high":"2696.4","low":"2695","close":"2696.4","volume":"11779.45","vol_ccy":"1177.945","vol_ccy_quote":"3175513.3546","confirm":1},{"ts":1791119700000,"open":"2696.4","high":"2697.13","low":"2696.34","close":"2696.35","volume":"17712.59","vol_ccy":"1771.259","vol_ccy_quote":"4776499.23603","confirm":1},{"ts":1791120000000,"open":"2696.34","high":"2697.57","low":"2696.34","close":"2697.57","volume":"11474.19","vol_ccy":"1147.419","vol_ccy_quote":"3094605.34484","confirm":1},{"ts":1791120300000,"open":"2697.57","high":"2698.88","low":"2697.35","close":"2697.78","volume":"16693.6","vol_ccy":"1669.36","vol_ccy_quote":"4503934.90896","confirm":1},{"ts":1791120600000,"open":"2697.78","high":"2699.49","low":"2697.77","close":"2699.09","volume":"28689.1","vol_ccy":"2868.91","vol_ccy_quote":"7743459.19473","confirm":1},{"ts":1791120900000,"open":"2699.09","high":"2700.34","low":"2696.36","close":"2698.24","volume":"40623.11","vol_ccy":"4062.311","vol_ccy_quote":"10961916.19368","confirm":1},{"ts":1791121200000,"open":"2698.24","high":"2698.24","low":"2696.6","close":"2696.61","volume":"25866.87","vol_ccy":"2586.687","vol_ccy_quote":"6977048.37849","confirm":1},{"ts":1791121500000,"open":"2696.61","high":"2698.5","low":"2696.46","close":"2698.5","volume":"19326.4","vol_ccy":"1932.64","vol_ccy_quote":"5213163.57727","confirm":1},{"ts":1791121800000,"open":"2698.5","high":"2698.5","low":"2697.15","close":"2697.81","volume":"5935.46","vol_ccy":"593.546","vol_ccy_quote":"1601293.7919","confirm":1},{"ts":1791122100000,"open":"2697.8","high":"2698.02","low":"2697.8","close":"2697.99","volume":"8000.69","vol_ccy":"800.069","vol_ccy_quote":"2158583.10898","confirm":1},{"ts":1791122400000,"open":"2698","high":"2698.02","low":"2695","close":"2696.15","volume":"22829.16","vol_ccy":"2282.916","vol_ccy_quote":"6155174.63871","confirm":1},{"ts":1791122700000,"open":"2696.15","high":"2696.57","low":"2694.73","close":"2694.97","volume":"33262.64","vol_ccy":"3326.264","vol_ccy_quote":"8965870.23192","confirm":1},{"ts":1791123000000,"open":"2694.97","high":"2695.7","low":"2694","close":"2695.46","volume":"24925.57","vol_ccy":"2492.557","vol_ccy_quote":"6716487.25996","confirm":1},{"ts":1791123300000,"open":"2695.46","high":"2695.47","low":"2694","close":"2694","volume":"12654.16","vol_ccy":"1265.416","vol_ccy_quote":"3409943.96677","confirm":1},{"ts":1791123600000,"open":"2694","high":"2694.51","low":"2692.13","close":"2694.51","volume":"69269.12","vol_ccy":"6926.912","vol_ccy_quote":"18655700.76804","confirm":1},{"ts":1791123900000,"open":"2694.5","high":"2695.15","low":"2694.5","close":"2695.15","volume":"18065.32","vol_ccy":"1806.532","vol_ccy_quote":"4868230.51172","confirm":1},{"ts":1791124200000,"open":"2695.15","high":"2696.24","low":"2695.14","close":"2696.24","volume":"19570.43","vol_ccy":"1957.043","vol_ccy_quote":"5275279.63959","confirm":1},{"ts":1791124500000,"open":"2696.24","high":"2697.93","low":"2694","close":"2694","volume":"57437.43","vol_ccy":"5743.743","vol_ccy_quote":"15483743.93682","confirm":1},{"ts":1791124800000,"open":"2694.01","high":"2694.43","low":"2693.86","close":"2693.87","volume":"15883.89","vol_ccy":"1588.389","vol_ccy_quote":"4279302.56208","confirm":1},{"ts":1791125100000,"open":"2693.87","high":"2693.87","low":"2690.07","close":"2692.87","volume":"102089.56","vol_ccy":"10208.956","vol_ccy_quote":"27480532.758","confirm":1},{"ts":1791125400000,"open":"2692.87","high":"2695.68","low":"2692.86","close":"2695.5","volume":"62824.8","vol_ccy":"6282.48","vol_ccy_quote":"16928106.13772","confirm":1},{"ts":1791125700000,"open":"2695.5","high":"2697.24","low":"2695.49","close":"2696.41","volume":"25835.14","vol_ccy":"2583.514","vol_ccy_quote":"6966202.23957","confirm":1},{"ts":1791126000000,"open":"2696.41","high":"2700.51","low":"2696.41","close":"2697.69","volume":"49106.27","vol_ccy":"4910.627","vol_ccy_quote":"13251887.56913","confirm":1},{"ts":1791126300000,"open":"2697.69","high":"2697.96","low":"2695","close":"2695.83","volume":"23013.44","vol_ccy":"2301.344","vol_ccy_quote":"6205406.98057","confirm":1},{"ts":1791126600000,"open":"2695.84","high":"2698.31","low":"2695.83","close":"2698.21","volume":"25622.78","vol_ccy":"2562.278","vol_ccy_quote":"6910990.32263","confirm":1},{"ts":1791126900000,"open":"2698.21","high":"2701.7","low":"2697.37","close":"2701","volume":"43033.63","vol_ccy":"4303.363","vol_ccy_quote":"11616002.16142","confirm":1},{"ts":1791127200000,"open":"2701","high":"2703.9","low":"2699.13","close":"2699.13","volume":"73293.69","vol_ccy":"7329.369","vol_ccy_quote":"19801388.92508","confirm":1},{"ts":1791127500000,"open":"2699.14","high":"2699.72","low":"2696.53","close":"2698.02","volume":"43838.13","vol_ccy":"4383.813","vol_ccy_quote":"11827448.45139","confirm":1},{"ts":1791127800000,"open":"2698.02","high":"2698.62","low":"2697.37","close":"2698.28","volume":"13274.4","vol_ccy":"1327.44","vol_ccy_quote":"3581523.66248","confirm":1},{"ts":1791128100000,"open":"2698.29","high":"2698.43","low":"2696.31","close":"2696.7","volume":"11092.38","vol_ccy":"1109.238","vol_ccy_quote":"2991665.77365","confirm":1},{"ts":1791128400000,"open":"2696.7","high":"2697.73","low":"2696.42","close":"2697.39","volume":"9439.21","vol_ccy":"943.921","vol_ccy_quote":"2545974.38249","confirm":1},{"ts":1791128700000,"open":"2697.39","high":"2699.52","low":"2697.39","close":"2698.28","volume":"11703.67","vol_ccy":"1170.367","vol_ccy_quote":"3158256.0215","confirm":1},{"ts":1791129000000,"open":"2698.28","high":"2698.73","low":"2698.22","close":"2698.22","volume":"6081.69","vol_ccy":"608.169","vol_ccy_quote":"1641135.01097","confirm":1},{"ts":1791129300000,"open":"2698.22","high":"2698.46","low":"2697.43","close":"2697.43","volume":"13563.84","vol_ccy":"1356.384","vol_ccy_quote":"3659654.5874","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2698","low":"2695.06","close":"2695.1","volume":"31463.07","vol_ccy":"3146.307","vol_ccy_quote":"8483965.00176","confirm":1},{"ts":1791129900000,"open":"2695.1","high":"2696.88","low":"2694.7","close":"2696.87","volume":"19991.25","vol_ccy":"1999.125","vol_ccy_quote":"5388382.0152","confirm":1},{"ts":1791130200000,"open":"2696.87","high":"2699","low":"2696.87","close":"2698.99","volume":"23075.57","vol_ccy":"2307.557","vol_ccy_quote":"6226257.34879","confirm":1},{"ts":1791130500000,"open":"2698.99","high":"2699.89","low":"2697.67","close":"2697.8","volume":"20903.52","vol_ccy":"2090.352","vol_ccy_quote":"5641789.32589","confirm":1},{"ts":1791130800000,"open":"2697.79","high":"2697.8","low":"2695.54","close":"2696.67","volume":"7634.05","vol_ccy":"763.405","vol_ccy_quote":"2058698.93215","confirm":1},{"ts":1791131100000,"open":"2696.67","high":"2697.49","low":"2695.83","close":"2697.19","volume":"4811.49","vol_ccy":"481.149","vol_ccy_quote":"1297424.35671","confirm":1},{"ts":1791131400000,"open":"2697.19","high":"2700.6","low":"2697.19","close":"2700.49","volume":"20413.81","vol_ccy":"2041.381","vol_ccy_quote":"5510901.32516","confirm":1},{"ts":1791131700000,"open":"2700.49","high":"2702.6","low":"2700.33","close":"2701.92","volume":"48895.23","vol_ccy":"4889.523","vol_ccy_quote":"13210775.62156","confirm":1},{"ts":1791132000000,"open":"2701.91","high":"2703.26","low":"2701.81","close":"2702.58","volume":"26418.37","vol_ccy":"2641.837","vol_ccy_quote":"7140191.63563","confirm":1},{"ts":1791132300000,"open":"2702.58","high":"2706.05","low":"2702.41","close":"2705.5","volume":"67908.16","vol_ccy":"6790.816","vol_ccy_quote":"18363760.36222","confirm":1},{"ts":1791132600000,"open":"2705.49","high":"2705.49","low":"2703.08","close":"2703.87","volume":"33848.45","vol_ccy":"3384.845","vol_ccy_quote":"9153095.5971","confirm":1},{"ts":1791132900000,"open":"2703.87","high":"2703.97","low":"2701.84","close":"2702.01","volume":"29863.57","vol_ccy":"2986.357","vol_ccy_quote":"8072133.08945","confirm":1},{"ts":1791133200000,"open":"2702.01","high":"2702.18","low":"2701.13","close":"2702.18","volume":"20153.78","vol_ccy":"2015.378","vol_ccy_quote":"5445090.91478","confirm":1},{"ts":1791133500000,"open":"2702.18","high":"2703","low":"2701","close":"2701.32","volume":"9997.18","vol_ccy":"999.718","vol_ccy_quote":"2701346.76557","confirm":1},{"ts":1791133800000,"open":"2701.31","high":"2701.66","low":"2700.8","close":"2701.32","volume":"18662.77","vol_ccy":"1866.277","vol_ccy_quote":"5041048.70935","confirm":1},{"ts":1791134100000,"open":"2701.33","high":"2701.78","low":"2701.14","close":"2701.41","volume":"7193.96","vol_ccy":"719.396","vol_ccy_quote":"1943354.84788","confirm":1},{"ts":1791134400000,"open":"2701.41","high":"2703.11","low":"2701.4","close":"2702.53","volume":"11909.01","vol_ccy":"1190.901","vol_ccy_quote":"3218238.48404","confirm":1},{"ts":1791134700000,"open":"2702.53","high":"2703.12","low":"2702.07","close":"2702.07","volume":"15828.99","vol_ccy":"1582.899","vol_ccy_quote":"4278179.0156","confirm":1},{"ts":1791135000000,"open":"2702.08","high":"2702.2","low":"2701.3","close":"2701.3","volume":"7385.13","vol_ccy":"738.513","vol_ccy_quote":"1995374.36857","confirm":1},{"ts":1791135300000,"open":"2701.3","high":"2701.31","low":"2700.78","close":"2700.78","volume":"6243.84","vol_ccy":"624.384","vol_ccy_quote":"1686584.06786","confirm":1},{"ts":1791135600000,"open":"2700.78","high":"2703.66","low":"2700.78","close":"2703.66","volume":"4515.85","vol_ccy":"451.585","vol_ccy_quote":"1219985.45873","confirm":1},{"ts":1791135900000,"open":"2703.65","high":"2704.49","low":"2703","close":"2703.19","volume":"16859.64","vol_ccy":"1685.964","vol_ccy_quote":"4558723.38601","confirm":1},{"ts":1791136200000,"open":"2703.2","high":"2703.5","low":"2701.29","close":"2701.29","volume":"8557.12","vol_ccy":"855.712","vol_ccy_quote":"2312591.12354","confirm":1},{"ts":1791136500000,"open":"2701.29","high":"2701.58","low":"2700.74","close":"2700.98","volume":"12637.94","vol_ccy":"1263.794","vol_ccy_quote":"3413675.8507","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2701","low":"2700.2","close":"2700.54","volume":"13951.07","vol_ccy":"1395.107","vol_ccy_quote":"3767561.78713","confirm":1},{"ts":1791137100000,"open":"2700.54","high":"2700.92","low":"2699.62","close":"2699.8","volume":"6453.64","vol_ccy":"645.364","vol_ccy_quote":"1742525.55413","confirm":1},{"ts":1791137400000,"open":"2699.8","high":"2700.36","low":"2699.8","close":"2700.35","volume":"6937.88","vol_ccy":"693.788","vol_ccy_quote":"1873252.15148","confirm":1},{"ts":1791137700000,"open":"2700.35","high":"2700.96","low":"2700.32","close":"2700.32","volume":"7113.68","vol_ccy":"711.368","vol_ccy_quote":"1921160.87194","confirm":1},{"ts":1791138000000,"open":"2700.32","high":"2700.33","low":"2699.42","close":"2699.69","volume":"8905.07","vol_ccy":"890.507","vol_ccy_quote":"2404172.74814","confirm":1},{"ts":1791138300000,"open":"2699.69","high":"2699.98","low":"2699.49","close":"2699.98","volume":"9221.37","vol_ccy":"922.137","vol_ccy_quote":"2489465.62187","confirm":1},{"ts":1791138600000,"open":"2699.99","high":"2700.96","low":"2699.8","close":"2700.11","volume":"7497.5","vol_ccy":"749.75","vol_ccy_quote":"2024685.14936","confirm":1},{"ts":1791138900000,"open":"2700.11","high":"2700.36","low":"2700.1","close":"2700.15","volume":"7770.65","vol_ccy":"777.065","vol_ccy_quote":"2098199.03996","confirm":1},{"ts":1791139200000,"open":"2700.15","high":"2700.86","low":"2700.14","close":"2700.62","volume":"2960.84","vol_ccy":"296.084","vol_ccy_quote":"799596.63791","confirm":1},{"ts":1791139500000,"open":"2700.62","high":"2700.62","low":"2699.8","close":"2699.83","volume":"5324.75","vol_ccy":"532.475","vol_ccy_quote":"1437838.22296","confirm":1},{"ts":1791139800000,"open":"2699.82","high":"2700.41","low":"2699.82","close":"2700.41","volume":"2277.85","vol_ccy":"227.785","vol_ccy_quote":"615016.53676","confirm":1},{"ts":1791140100000,"open":"2700.41","high":"2700.82","low":"2699.8","close":"2699.89","volume":"21045.69","vol_ccy":"2104.569","vol_ccy_quote":"5683020.16212","confirm":1},{"ts":1791140400000,"open":"2699.89","high":"2701.92","low":"2699.43","close":"2701.91","volume":"34676.18","vol_ccy":"3467.618","vol_ccy_quote":"9363628.73831","confirm":1},{"ts":1791140700000,"open":"2701.91","high":"2702.66","low":"2700.31","close":"2700.33","volume":"43935.83","vol_ccy":"4393.583","vol_ccy_quote":"11870479.89461","confirm":1},{"ts":1791141000000,"open":"2700.33","high":"2700.99","low":"2700.33","close":"2700.74","volume":"7168.34","vol_ccy":"716.834","vol_ccy_quote":"1935902.25727","confirm":1},{"ts":1791141300000,"open":"2700.74","high":"2701.78","low":"2700.73","close":"2701.78","volume":"5347.16","vol_ccy":"534.716","vol_ccy_quote":"1444379.69239","confirm":1},{"ts":1791141600000,"open":"2701.78","high":"2701.98","low":"2701.41","close":"2701.42","volume":"4402.37","vol_ccy":"440.237","vol_ccy_quote":"1189435.55471","confirm":1},{"ts":1791141900000,"open":"2701.41","high":"2702.61","low":"2701.33","close":"2702.37","volume":"5071.89","vol_ccy":"507.189","vol_ccy_quote":"1370430.87946","confirm":1},{"ts":1791142200000,"open":"2702.37","high":"2704.25","low":"2702","close":"2702.75","volume":"17479.9","vol_ccy":"1747.99","vol_ccy_quote":"4725296.78286","confirm":1},{"ts":1791142500000,"open":"2702.75","high":"2702.9","low":"2702","close":"2702.42","volume":"10506.45","vol_ccy":"1050.645","vol_ccy_quote":"2839224.02734","confirm":1},{"ts":1791142800000,"open":"2702.42","high":"2702.43","low":"2700.45","close":"2701.95","volume":"22563.92","vol_ccy":"2256.392","vol_ccy_quote":"6095398.9846","confirm":1},{"ts":1791143100000,"open":"2701.96","high":"2703","low":"2701.83","close":"2702.99","volume":"8147.01","vol_ccy":"814.701","vol_ccy_quote":"2201532.98154","confirm":1},{"ts":1791143400000,"open":"2703","high":"2703.09","low":"2701.39","close":"2701.4","volume":"20403.15","vol_ccy":"2040.315","vol_ccy_quote":"5513346.02855","confirm":1},{"ts":1791143700000,"open":"2701.4","high":"2701.58","low":"2700.69","close":"2700.7","volume":"14098.51","vol_ccy":"1409.851","vol_ccy_quote":"3808212.26572","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2700.95","low":"2699","close":"2700.02","volume":"34504.93","vol_ccy":"3450.493","vol_ccy_quote":"9315581.67265","confirm":1},{"ts":1791144300000,"open":"2700.01","high":"2700.01","low":"2698.22","close":"2698.22","volume":"16738.28","vol_ccy":"1673.828","vol_ccy_quote":"4517290.09058","confirm":1},{"ts":1791144600000,"open":"2698.22","high":"2699.41","low":"2698.22","close":"2699.4","volume":"4091.94","vol_ccy":"409.194","vol_ccy_quote":"1104315.18196","confirm":1},{"ts":1791144900000,"open":"2699.41","high":"2701.4","low":"2699.4","close":"2701.4","volume":"16945.23","vol_ccy":"1694.523","vol_ccy_quote":"4575539.36923","confirm":1},{"ts":1791145200000,"open":"2701.4","high":"2701.96","low":"2701.06","close":"2701.07","volume":"4852.77","vol_ccy":"485.277","vol_ccy_quote":"1311020.8995","confirm":1},{"ts":1791145500000,"open":"2701.07","high":"2701.07","low":"2700","close":"2700.83","volume":"23281.79","vol_ccy":"2328.179","vol_ccy_quote":"6287350.44395","confirm":1},{"ts":1791145800000,"open":"2700.83","high":"2702.45","low":"2698.97","close":"2702.45","volume":"37621.05","vol_ccy":"3762.105","vol_ccy_quote":"10158160.2091","confirm":1},{"ts":1791146100000,"open":"2702.45","high":"2704.91","low":"2701.29","close":"2701.35","volume":"79562.72","vol_ccy":"7956.272","vol_ccy_quote":"21509357.59855","confirm":1},{"ts":1791146400000,"open":"2701.36","high":"2702.64","low":"2700.48","close":"2701.35","volume":"40079.01","vol_ccy":"4007.901","vol_ccy_quote":"10826955.02835","confirm":1},{"ts":1791146700000,"open":"2701.34","high":"2704.3","low":"2700.56","close":"2703.45","volume":"53295.49","vol_ccy":"5329.549","vol_ccy_quote":"14402453.73091","confirm":1},{"ts":1791147000000,"open":"2703.46","high":"2704.93","low":"2703.45","close":"2704.35","volume":"47252.86","vol_ccy":"4725.286","vol_ccy_quote":"12779455.39266","confirm":1},{"ts":1791147300000,"open":"2704.34","high":"2705.93","low":"2704.34","close":"2704.79","volume":"27169.31","vol_ccy":"2716.931","vol_ccy_quote":"7349995.38914","confirm":1},{"ts":1791147600000,"open":"2704.78","high":"2705.57","low":"2703.74","close":"2704.96","volume":"20356.29","vol_ccy":"2035.629","vol_ccy_quote":"5505834.94185","confirm":1},{"ts":1791147900000,"open":"2704.95","high":"2706.47","low":"2704.65","close":"2706.21","volume":"17829.47","vol_ccy":"1782.947","vol_ccy_quote":"4824364.87843","confirm":1},{"ts":1791148200000,"open":"2706.2","high":"2709.28","low":"2705.61","close":"2706.36","volume":"138623.38","vol_ccy":"13862.338","vol_ccy_quote":"37536415.24023","confirm":1},{"ts":1791148500000,"open":"2706.36","high":"2707.5","low":"2705.36","close":"2706.14","volume":"38468.34","vol_ccy":"3846.834","vol_ccy_quote":"10411687.24208","confirm":1},{"ts":1791148800000,"open":"2706.14","high":"2706.15","low":"2701.75","close":"2703.1","volume":"40644.74","vol_ccy":"4064.474","vol_ccy_quote":"10987055.99124","confirm":1},{"ts":1791149100000,"open":"2703.1","high":"2704.15","low":"2703.08","close":"2703.28","volume":"15824.2","vol_ccy":"1582.42","vol_ccy_quote":"4278112.93121","confirm":1},{"ts":1791149400000,"open":"2703.28","high":"2706.51","low":"2703.28","close":"2704.52","volume":"20365.94","vol_ccy":"2036.594","vol_ccy_quote":"5508376.03315","confirm":1},{"ts":1791149700000,"open":"2704.51","high":"2705.34","low":"2704.12","close":"2705.19","volume":"15678.18","vol_ccy":"1567.818","vol_ccy_quote":"4240774.25929","confirm":1},{"ts":1791150000000,"open":"2705.18","high":"2706.6","low":"2703.12","close":"2704.94","volume":"31722.18","vol_ccy":"3172.218","vol_ccy_quote":"8580728.91976","confirm":1},{"ts":1791150300000,"open":"2704.94","high":"2707.19","low":"2704.03","close":"2705.58","volume":"20458.31","vol_ccy":"2045.831","vol_ccy_quote":"5536300.02313","confirm":1},{"ts":1791150600000,"open":"2705.58","high":"2706.46","low":"2702.76","close":"2703.36","volume":"13077.87","vol_ccy":"1307.787","vol_ccy_quote":"3537513.76204","confirm":1},{"ts":1791150900000,"open":"2703.36","high":"2703.96","low":"2700.25","close":"2701.54","volume":"24468.29","vol_ccy":"2446.829","vol_ccy_quote":"6610710.57435","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2718","low":"2701.55","close":"2714.68","volume":"445534.16","vol_ccy":"44553.416","vol_ccy_quote":"120871604.14193","confirm":1},{"ts":1791151500000,"open":"2714.69","high":"2717.33","low":"2709.81","close":"2712.25","volume":"90825.9","vol_ccy":"9082.59","vol_ccy_quote":"24644695.11479","confirm":1},{"ts":1791151800000,"open":"2712.25","high":"2718.99","low":"2710.22","close":"2717.99","volume":"78087.32","vol_ccy":"7808.732","vol_ccy_quote":"21205973.11344","confirm":1},{"ts":1791152100000,"open":"2717.99","high":"2724.08","low":"2716.04","close":"2721.43","volume":"284140.15","vol_ccy":"28414.015","vol_ccy_quote":"77298685.89597","confirm":1},{"ts":1791152400000,"open":"2721.43","high":"2730.95","low":"2720.52","close":"2729.72","volume":"602880.29","vol_ccy":"60288.029","vol_ccy_quote":"164406101.35981","confirm":1},{"ts":1791152700000,"open":"2729.72","high":"2736.86","low":"2725.07","close":"2725.35","volume":"504657.82","vol_ccy":"50465.782","vol_ccy_quote":"137837420.61613","confirm":1},{"ts":1791153000000,"open":"2725.36","high":"2727.95","low":"2723.08","close":"2725.4","volume":"121845.88","vol_ccy":"12184.588","vol_ccy_quote":"33208190.61726","confirm":1},{"ts":1791153300000,"open":"2725.4","high":"2729.68","low":"2724","close":"2724.01","volume":"78047.66","vol_ccy":"7804.766","vol_ccy_quote":"21281871.90381","confirm":1},{"ts":1791153600000,"open":"2724","high":"2729.49","low":"2723.23","close":"2727.37","volume":"47658.49","vol_ccy":"4765.849","vol_ccy_quote":"12996768.49862","confirm":1},{"ts":1791153900000,"open":"2727.38","high":"2727.95","low":"2725.21","close":"2725.22","volume":"34176.94","vol_ccy":"3417.694","vol_ccy_quote":"9319396.45853","confirm":1},{"ts":1791154200000,"open":"2725.22","high":"2730.47","low":"2723.8","close":"2730.31","volume":"69431.26","vol_ccy":"6943.126","vol_ccy_quote":"18942791.84354","confirm":1},{"ts":1791154500000,"open":"2730.31","high":"2730.69","low":"2727.48","close":"2729.72","volume":"51285.72","vol_ccy":"5128.572","vol_ccy_quote":"13997170.60456","confirm":1},{"ts":1791154800000,"open":"2729.72","high":"2732.3","low":"2727.72","close":"2730.85","volume":"83352.47","vol_ccy":"8335.247","vol_ccy_quote":"22755452.07671","confirm":1},{"ts":1791155100000,"open":"2730.84","high":"2731.14","low":"2728.37","close":"2730","volume":"38724.01","vol_ccy":"3872.401","vol_ccy_quote":"10572109.84575","confirm":1},{"ts":1791155400000,"open":"2730","high":"2734.21","low":"2730","close":"2732.41","volume":"92603.57","vol_ccy":"9260.357","vol_ccy_quote":"25304577.26562","confirm":1},{"ts":1791155700000,"open":"2732.41","high":"2739.43","low":"2731.32","close":"2732.99","volume":"166356.11","vol_ccy":"16635.611","vol_ccy_quote":"45507026.70213","confirm":1},{"ts":1791156000000,"open":"2733","high":"2734.47","low":"2728.89","close":"2729.82","volume":"82134.19","vol_ccy":"8213.419","vol_ccy_quote":"22434008.58026","confirm":1},{"ts":1791156300000,"open":"2729.83","high":"2734.81","low":"2729.83","close":"2731.72","volume":"57602.67","vol_ccy":"5760.267","vol_ccy_quote":"15739927.11852","confirm":1},{"ts":1791156600000,"open":"2731.73","high":"2733.85","low":"2727.51","close":"2727.52","volume":"61255.02","vol_ccy":"6125.502","vol_ccy_quote":"16723664.25949","confirm":1},{"ts":1791156900000,"open":"2727.51","high":"2727.52","low":"2723.54","close":"2724.39","volume":"94926.96","vol_ccy":"9492.696","vol_ccy_quote":"25870808.1139","confirm":1},{"ts":1791157200000,"open":"2724.39","high":"2726.79","low":"2724.38","close":"2726.78","volume":"39186.01","vol_ccy":"3918.601","vol_ccy_quote":"10680872.41561","confirm":1},{"ts":1791157500000,"open":"2726.78","high":"2726.79","low":"2724.5","close":"2726","volume":"34978.21","vol_ccy":"3497.821","vol_ccy_quote":"9532466.32402","confirm":1},{"ts":1791157800000,"open":"2726","high":"2728.57","low":"2724.18","close":"2725.59","volume":"41612.67","vol_ccy":"4161.267","vol_ccy_quote":"11343961.5181","confirm":1},{"ts":1791158100000,"open":"2725.59","high":"2726.6","low":"2725.05","close":"2725.97","volume":"49229.6","vol_ccy":"4922.96","vol_ccy_quote":"13420036.53548","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2725.97","low":"2718.2","close":"2723.6","volume":"221788.2","vol_ccy":"22178.82","vol_ccy_quote":"60358946.28207","confirm":1},{"ts":1791158700000,"open":"2723.6","high":"2725","low":"2722.15","close":"2722.16","volume":"38920.82","vol_ccy":"3892.082","vol_ccy_quote":"10601627.79034","confirm":1},{"ts":1791159000000,"open":"2722.16","high":"2726.22","low":"2721.56","close":"2723.47","volume":"42276.3","vol_ccy":"4227.63","vol_ccy_quote":"11514275.05408","confirm":1},{"ts":1791159300000,"open":"2723.48","high":"2728.82","low":"2723.48","close":"2728.78","volume":"61383.41","vol_ccy":"6138.341","vol_ccy_quote":"16739424.55783","confirm":1},{"ts":1791159600000,"open":"2728.78","high":"2728.93","low":"2722.04","close":"2722.74","volume":"82425.1","vol_ccy":"8242.51","vol_ccy_quote":"22455788.23903","confirm":1},{"ts":1791159900000,"open":"2722.74","high":"2722.81","low":"2718.08","close":"2718.64","volume":"142168.95","vol_ccy":"14216.895","vol_ccy_quote":"38668925.14687","confirm":1},{"ts":1791160200000,"open":"2718.64","high":"2720.69","low":"2716.44","close":"2719.64","volume":"81432.95","vol_ccy":"8143.295","vol_ccy_quote":"22139039.26463","confirm":1},{"ts":1791160500000,"open":"2719.65","high":"2721.27","low":"2717.68","close":"2721.26","volume":"44157.11","vol_ccy":"4415.711","vol_ccy_quote":"12009320.83626","confirm":1},{"ts":1791160800000,"open":"2721.26","high":"2728.53","low":"2721.26","close":"2726.9","volume":"82083.21","vol_ccy":"8208.321","vol_ccy_quote":"22371371.23145","confirm":1},{"ts":1791161100000,"open":"2726.89","high":"2729.99","low":"2724.82","close":"2728.58","volume":"69764.2","vol_ccy":"6976.42","vol_ccy_quote":"19027697.12701","confirm":1},{"ts":1791161400000,"open":"2728.58","high":"2729.99","low":"2726.26","close":"2727.13","volume":"35769.7","vol_ccy":"3576.97","vol_ccy_quote":"9758450.10036","confirm":1},{"ts":1791161700000,"open":"2727.14","high":"2730.32","low":"2726.86","close":"2728.52","volume":"39007.63","vol_ccy":"3900.763","vol_ccy_quote":"10646159.40251","confirm":1},{"ts":1791162000000,"open":"2728.52","high":"2728.52","low":"2721.93","close":"2724.83","volume":"71200.7","vol_ccy":"7120.07","vol_ccy_quote":"19397651.05944","confirm":1},{"ts":1791162300000,"open":"2724.83","high":"2727.52","low":"2723.29","close":"2724.76","volume":"62046.3","vol_ccy":"6204.63","vol_ccy_quote":"16911301.50757","confirm":1},{"ts":1791162600000,"open":"2724.76","high":"2730.72","low":"2724.18","close":"2729.11","volume":"36237.38","vol_ccy":"3623.738","vol_ccy_quote":"9885206.42427","confirm":1},{"ts":1791162900000,"open":"2729.11","high":"2731.76","low":"2726.56","close":"2729.5","volume":"93578.55","vol_ccy":"9357.855","vol_ccy_quote":"25542303.61986","confirm":1},{"ts":1791163200000,"open":"2729.49","high":"2730.85","low":"2727.07","close":"2729.64","volume":"89615.48","vol_ccy":"8961.548","vol_ccy_quote":"24457277.00333","confirm":1},{"ts":1791163500000,"open":"2729.63","high":"2732.41","low":"2729.62","close":"2730.4","volume":"58763.63","vol_ccy":"5876.363","vol_ccy_quote":"16047688.6886","confirm":1},{"ts":1791163800000,"open":"2730.39","high":"2730.55","low":"2722","close":"2722.45","volume":"94107.31","vol_ccy":"9410.731","vol_ccy_quote":"25640847.99863","confirm":1},{"ts":1791164100000,"open":"2722.46","high":"2725.29","low":"2722.08","close":"2725.29","volume":"27098.12","vol_ccy":"2709.812","vol_ccy_quote":"7380661.32732","confirm":1},{"ts":1791164400000,"open":"2725.29","high":"2726.12","low":"2724","close":"2724.43","volume":"24660.37","vol_ccy":"2466.037","vol_ccy_quote":"6719974.67647","confirm":1},{"ts":1791164700000,"open":"2724.44","high":"2726.73","low":"2724.43","close":"2725.58","volume":"21990.65","vol_ccy":"2199.065","vol_ccy_quote":"5994010.63541","confirm":1},{"ts":1791165000000,"open":"2725.57","high":"2725.58","low":"2722","close":"2722.01","volume":"35489.38","vol_ccy":"3548.938","vol_ccy_quote":"9664064.01922","confirm":1},{"ts":1791165300000,"open":"2722.01","high":"2724.74","low":"2722","close":"2724.15","volume":"49652.23","vol_ccy":"4965.223","vol_ccy_quote":"13523073.00964","confirm":1},{"ts":1791165600000,"open":"2724.15","high":"2728.63","low":"2723.86","close":"2727.09","volume":"84936.4","vol_ccy":"8493.64","vol_ccy_quote":"23152279.19271","confirm":1},{"ts":1791165900000,"open":"2727.08","high":"2729.7","low":"2727.08","close":"2729.69","volume":"35570.89","vol_ccy":"3557.089","vol_ccy_quote":"9707142.19743","confirm":1},{"ts":1791166200000,"open":"2729.7","high":"2733.33","low":"2727.72","close":"2730.89","volume":"80349.73","vol_ccy":"8034.973","vol_ccy_quote":"21941555.73688","confirm":1},{"ts":1791166500000,"open":"2730.9","high":"2734.44","low":"2730.41","close":"2732.45","volume":"127277.67","vol_ccy":"12727.767","vol_ccy_quote":"34780436.72942","confirm":1},{"ts":1791166800000,"open":"2732.45","high":"2734.99","low":"2729.38","close":"2733.47","volume":"80801.04","vol_ccy":"8080.104","vol_ccy_quote":"22080482.40036","confirm":1},{"ts":1791167100000,"open":"2733.47","high":"2734.99","low":"2732.26","close":"2732.5","volume":"57115.16","vol_ccy":"5711.516","vol_ccy_quote":"15614539.17858","confirm":1},{"ts":1791167400000,"open":"2732.5","high":"2732.76","low":"2727.37","close":"2727.38","volume":"85896.28","vol_ccy":"8589.628","vol_ccy_quote":"23439729.8181","confirm":1},{"ts":1791167700000,"open":"2727.38","high":"2735.89","low":"2727.2","close":"2734.65","volume":"92122.28","vol_ccy":"9212.228","vol_ccy_quote":"25182182.8112","confirm":1},{"ts":1791168000000,"open":"2734.65","high":"2736.84","low":"2733.36","close":"2734.32","volume":"60319.28","vol_ccy":"6031.928","vol_ccy_quote":"16499915.0819","confirm":1},{"ts":1791168300000,"open":"2734.33","high":"2735.19","low":"2730.54","close":"2730.6","volume":"28206.16","vol_ccy":"2820.616","vol_ccy_quote":"7708577.62077","confirm":1},{"ts":1791168600000,"open":"2730.6","high":"2733.01","low":"2730.52","close":"2732.37","volume":"24593.25","vol_ccy":"2459.325","vol_ccy_quote":"6717459.66277","confirm":1},{"ts":1791168900000,"open":"2732.37","high":"2732.37","low":"2729.01","close":"2729.96","volume":"20991.51","vol_ccy":"2099.151","vol_ccy_quote":"5731918.77312","confirm":1},{"ts":1791169200000,"open":"2729.96","high":"2729.97","low":"2727.6","close":"2728","volume":"46832.57","vol_ccy":"4683.257","vol_ccy_quote":"12779836.33443","confirm":1},{"ts":1791169500000,"open":"2728","high":"2728.01","low":"2726","close":"2726.78","volume":"35974.32","vol_ccy":"3597.432","vol_ccy_quote":"9810635.53679","confirm":1},{"ts":1791169800000,"open":"2726.78","high":"2728.69","low":"2726.19","close":"2728.28","volume":"49991.25","vol_ccy":"4999.125","vol_ccy_quote":"13636033.70068","confirm":1},{"ts":1791170100000,"open":"2728.28","high":"2728.8","low":"2723.5","close":"2723.94","volume":"90564.51","vol_ccy":"9056.451","vol_ccy_quote":"24686209.33263","confirm":1},{"ts":1791170400000,"open":"2723.94","high":"2724.29","low":"2718.06","close":"2724.29","volume":"184005.75","vol_ccy":"18400.575","vol_ccy_quote":"50062087.58043","confirm":1},{"ts":1791170700000,"open":"2724.29","high":"2727.08","low":"2724.28","close":"2726.65","volume":"44598.7","vol_ccy":"4459.87","vol_ccy_quote":"12157978.7692","confirm":1},{"ts":1791171000000,"open":"2726.64","high":"2727.38","low":"2724.52","close":"2724.86","volume":"35802.95","vol_ccy":"3580.295","vol_ccy_quote":"9759674.90139","confirm":1},{"ts":1791171300000,"open":"2724.87","high":"2724.93","low":"2720.83","close":"2724.6","volume":"40866.78","vol_ccy":"4086.678","vol_ccy_quote":"11128641.26806","confirm":1},{"ts":1791171600000,"open":"2724.59","high":"2725","low":"2720.79","close":"2721.1","volume":"29875.26","vol_ccy":"2987.526","vol_ccy_quote":"8133409.78111","confirm":1},{"ts":1791171900000,"open":"2721.1","high":"2723.19","low":"2721.1","close":"2722.44","volume":"28574.26","vol_ccy":"2857.426","vol_ccy_quote":"7778224.09464","confirm":1},{"ts":1791172200000,"open":"2722.45","high":"2722.45","low":"2717.79","close":"2719.53","volume":"76955.24","vol_ccy":"7695.524","vol_ccy_quote":"20927718.52448","confirm":1},{"ts":1791172500000,"open":"2719.52","high":"2719.79","low":"2711.98","close":"2715","volume":"241888.92","vol_ccy":"24188.892","vol_ccy_quote":"65682390.63913","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2716.93","low":"2713.16","close":"2713.22","volume":"87291.04","vol_ccy":"8729.104","vol_ccy_quote":"23698494.98929","confirm":1},{"ts":1791173100000,"open":"2713.21","high":"2716.15","low":"2711.14","close":"2713.55","volume":"84648.95","vol_ccy":"8464.895","vol_ccy_quote":"22967614.62136","confirm":1},{"ts":1791173400000,"open":"2713.56","high":"2713.56","low":"2710.55","close":"2711.87","volume":"71920.84","vol_ccy":"7192.084","vol_ccy_quote":"19505159.64212","confirm":1},{"ts":1791173700000,"open":"2711.88","high":"2711.88","low":"2703.08","close":"2706.88","volume":"427029.79","vol_ccy":"42702.979","vol_ccy_quote":"115608865.02638","confirm":1},{"ts":1791174000000,"open":"2706.88","high":"2711.71","low":"2703.59","close":"2711.65","volume":"165939.08","vol_ccy":"16593.908","vol_ccy_quote":"44935008.57773","confirm":1},{"ts":1791174300000,"open":"2711.66","high":"2714.67","low":"2707.3","close":"2707.92","volume":"109245.17","vol_ccy":"10924.517","vol_ccy_quote":"29617895.23032","confirm":1},{"ts":1791174600000,"open":"2707.92","high":"2708.07","low":"2696.08","close":"2700.66","volume":"359006.78","vol_ccy":"35900.678","vol_ccy_quote":"96972783.99571","confirm":1},{"ts":1791174900000,"open":"2700.67","high":"2701.96","low":"2698.28","close":"2699.75","volume":"187220.96","vol_ccy":"18722.096","vol_ccy_quote":"50553360.12453","confirm":1},{"ts":1791175200000,"open":"2699.75","high":"2701.96","low":"2698.9","close":"2701.9","volume":"75601.35","vol_ccy":"7560.135","vol_ccy_quote":"20417613.29875","confirm":1},{"ts":1791175500000,"open":"2701.89","high":"2706.24","low":"2701.36","close":"2705.04","volume":"258661.26","vol_ccy":"25866.126","vol_ccy_quote":"69947684.11855","confirm":1},{"ts":1791175800000,"open":"2705.05","high":"2705.05","low":"2700.38","close":"2700.76","volume":"66546.78","vol_ccy":"6654.678","vol_ccy_quote":"17981444.84553","confirm":1},{"ts":1791176100000,"open":"2700.75","high":"2702.98","low":"2700.74","close":"2701.32","volume":"113244.01","vol_ccy":"11324.401","vol_ccy_quote":"30598450.32415","confirm":1},{"ts":1791176400000,"open":"2701.32","high":"2701.96","low":"2696.47","close":"2698.89","volume":"124385.53","vol_ccy":"12438.553","vol_ccy_quote":"33574433.06545","confirm":1},{"ts":1791176700000,"open":"2698.89","high":"2702.11","low":"2698.69","close":"2701.17","volume":"68427.31","vol_ccy":"6842.731","vol_ccy_quote":"18480511.85171","confirm":1},{"ts":1791177000000,"open":"2701.16","high":"2701.16","low":"2699.23","close":"2699.24","volume":"34447.75","vol_ccy":"3444.775","vol_ccy_quote":"9301214.44176","confirm":1},{"ts":1791177300000,"open":"2699.23","high":"2699.34","low":"2695.29","close":"2698.39","volume":"72295.1","vol_ccy":"7229.51","vol_ccy_quote":"19501954.37842","confirm":1},{"ts":1791177600000,"open":"2698.39","high":"2698.99","low":"2693.3","close":"2695.03","volume":"105196.32","vol_ccy":"10519.632","vol_ccy_quote":"28353140.7013","confirm":1},{"ts":1791177900000,"open":"2695.04","high":"2696.75","low":"2694.3","close":"2696.01","volume":"43332.78","vol_ccy":"4333.278","vol_ccy_quote":"11681530.46069","confirm":1},{"ts":1791178200000,"open":"2696","high":"2699.23","low":"2693.06","close":"2699.01","volume":"129640.59","vol_ccy":"12964.059","vol_ccy_quote":"34940005.48666","confirm":1},{"ts":1791178500000,"open":"2699","high":"2703.87","low":"2698.09","close":"2703.01","volume":"112736.11","vol_ccy":"11273.611","vol_ccy_quote":"30451875.1321","confirm":1},{"ts":1791178800000,"open":"2703","high":"2706","low":"2699.47","close":"2704.85","volume":"129655.2","vol_ccy":"12965.52","vol_ccy_quote":"35044993.22463","confirm":1},{"ts":1791179100000,"open":"2704.86","high":"2705.41","low":"2701.84","close":"2703","volume":"50891.12","vol_ccy":"5089.112","vol_ccy_quote":"13760081.55419","confirm":1},{"ts":1791179400000,"open":"2703","high":"2704.31","low":"2702.73","close":"2703.62","volume":"37905.79","vol_ccy":"3790.579","vol_ccy_quote":"10248328.15595","confirm":1},{"ts":1791179700000,"open":"2703.62","high":"2705.13","low":"2703.3","close":"2705.12","volume":"22780.98","vol_ccy":"2278.098","vol_ccy_quote":"6160924.63073","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2710.2","low":"2704.94","close":"2709.09","volume":"114578.8","vol_ccy":"11457.88","vol_ccy_quote":"31033477.39388","confirm":1},{"ts":1791180300000,"open":"2709.08","high":"2709.3","low":"2706.42","close":"2707.78","volume":"44781.86","vol_ccy":"4478.186","vol_ccy_quote":"12125599.09084","confirm":1},{"ts":1791180600000,"open":"2707.77","high":"2711.37","low":"2706.9","close":"2710.99","volume":"57119.76","vol_ccy":"5711.976","vol_ccy_quote":"15478018.56237","confirm":1},{"ts":1791180900000,"open":"2710.99","high":"2717","low":"2710.9","close":"2714.54","volume":"277691.01","vol_ccy":"27769.101","vol_ccy_quote":"75371838.1628","confirm":1},{"ts":1791181200000,"open":"2714.54","high":"2714.76","low":"2709.8","close":"2712.76","volume":"77496.74","vol_ccy":"7749.674","vol_ccy_quote":"21014557.07779","confirm":1},{"ts":1791181500000,"open":"2712.75","high":"2713","low":"2710.81","close":"2710.81","volume":"25255.53","vol_ccy":"2525.553","vol_ccy_quote":"6849673.91587","confirm":1},{"ts":1791181800000,"open":"2710.82","high":"2713.44","low":"2710.35","close":"2711.65","volume":"24521.98","vol_ccy":"2452.198","vol_ccy_quote":"6649246.47994","confirm":1},{"ts":1791182100000,"open":"2711.65","high":"2712.57","low":"2710.54","close":"2711.71","volume":"28231.09","vol_ccy":"2823.109","vol_ccy_quote":"7655205.73069","confirm":1},{"ts":1791182400000,"open":"2711.7","high":"2711.73","low":"2710.01","close":"2710.41","volume":"18891.85","vol_ccy":"1889.185","vol_ccy_quote":"5121488.67675","confirm":1},{"ts":1791182700000,"open":"2710.42","high":"2719.18","low":"2709.99","close":"2717.4","volume":"128378.91","vol_ccy":"12837.891","vol_ccy_quote":"34879589.18705","confirm":1},{"ts":1791183000000,"open":"2717.4","high":"2728","low":"2715.53","close":"2723.03","volume":"268906.16","vol_ccy":"26890.616","vol_ccy_quote":"73228776.1202","confirm":1},{"ts":1791183300000,"open":"2723.04","high":"2724.86","low":"2721.72","close":"2724.43","volume":"96302.78","vol_ccy":"9630.278","vol_ccy_quote":"26222850.58097","confirm":1},{"ts":1791183600000,"open":"2724.43","high":"2727.7","low":"2722.27","close":"2727.37","volume":"112474.35","vol_ccy":"11247.435","vol_ccy_quote":"30652217.12113","confirm":1},{"ts":1791183900000,"open":"2727.36","high":"2730","low":"2725.35","close":"2729.52","volume":"135855.85","vol_ccy":"13585.585","vol_ccy_quote":"37064321.99073","confirm":1},{"ts":1791184200000,"open":"2729.52","high":"2729.52","low":"2724.18","close":"2726.8","volume":"100497.81","vol_ccy":"10049.781","vol_ccy_quote":"27395950.72172","confirm":1},{"ts":1791184500000,"open":"2726.79","high":"2728.33","low":"2720.81","close":"2721.14","volume":"86276.19","vol_ccy":"8627.619","vol_ccy_quote":"23501494.97545","confirm":1},{"ts":1791184800000,"open":"2721.14","high":"2722.14","low":"2718.8","close":"2719.53","volume":"65562.67","vol_ccy":"6556.267","vol_ccy_quote":"17835054.98115","confirm":1},{"ts":1791185100000,"open":"2719.53","high":"2722.77","low":"2719.53","close":"2722.76","volume":"35942.51","vol_ccy":"3594.251","vol_ccy_quote":"9781104.00857","confirm":1},{"ts":1791185400000,"open":"2722.77","high":"2723.89","low":"2722","close":"2722.44","volume":"36331.24","vol_ccy":"3633.124","vol_ccy_quote":"9892877.75816","confirm":1},{"ts":1791185700000,"open":"2722.44","high":"2723.31","low":"2720.22","close":"2723.31","volume":"31200.99","vol_ccy":"3120.099","vol_ccy_quote":"8491475.92483","confirm":1},{"ts":1791186000000,"open":"2723.31","high":"2727","low":"2723.03","close":"2726.5","volume":"49801.66","vol_ccy":"4980.166","vol_ccy_quote":"13572538.23072","confirm":1},{"ts":1791186300000,"open":"2726.5","high":"2727.86","low":"2720.67","close":"2720.7","volume":"58721.87","vol_ccy":"5872.187","vol_ccy_quote":"16000461.87713","confirm":1},{"ts":1791186600000,"open":"2720.71","high":"2727.07","low":"2720.7","close":"2725.26","volume":"114463.67","vol_ccy":"11446.367","vol_ccy_quote":"31179122.64057","confirm":1},{"ts":1791186900000,"open":"2725.25","high":"2725.26","low":"2721","close":"2724.96","volume":"77058.13","vol_ccy":"7705.813","vol_ccy_quote":"20989763.30847","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2726.66","low":"2722.32","close":"2726.46","volume":"45499.08","vol_ccy":"4549.908","vol_ccy_quote":"12395029.90575","confirm":1},{"ts":1791187500000,"open":"2726.45","high":"2733.96","low":"2726.21","close":"2732.69","volume":"198186.26","vol_ccy":"19818.626","vol_ccy_quote":"54113930.1691","confirm":1},{"ts":1791187800000,"open":"2732.69","high":"2732.95","low":"2729.6","close":"2730.75","volume":"73600.16","vol_ccy":"7360.016","vol_ccy_quote":"20101037.14723","confirm":1},{"ts":1791188100000,"open":"2730.74","high":"2730.74","low":"2723.71","close":"2724.87","volume":"102406.9","vol_ccy":"10240.69","vol_ccy_quote":"27922874.91321","confirm":1},{"ts":1791188400000,"open":"2724.87","high":"2729.66","low":"2724.26","close":"2725.63","volume":"48305.59","vol_ccy":"4830.559","vol_ccy_quote":"13169358.19768","confirm":1},{"ts":1791188700000,"open":"2725.63","high":"2727.08","low":"2723.89","close":"2725.95","volume":"36876.95","vol_ccy":"3687.695","vol_ccy_quote":"10051311.26607","confirm":1},{"ts":1791189000000,"open":"2725.95","high":"2727.27","low":"2721.35","close":"2723.07","volume":"47156.66","vol_ccy":"4715.666","vol_ccy_quote":"12848288.86074","confirm":1},{"ts":1791189300000,"open":"2723.08","high":"2724.6","low":"2719.36","close":"2721.85","volume":"97095.07","vol_ccy":"9709.507","vol_ccy_quote":"26421204.43413","confirm":1},{"ts":1791189600000,"open":"2721.84","high":"2723.32","low":"2720.67","close":"2721.53","volume":"40706.64","vol_ccy":"4070.664","vol_ccy_quote":"11078817.03469","confirm":1},{"ts":1791189900000,"open":"2721.53","high":"2721.53","low":"2711.64","close":"2718.18","volume":"234745.65","vol_ccy":"23474.565","vol_ccy_quote":"63749543.99574","confirm":1},{"ts":1791190200000,"open":"2718.17","high":"2720.76","low":"2715.63","close":"2717.51","volume":"54326.44","vol_ccy":"5432.644","vol_ccy_quote":"14770743.54161","confirm":1},{"ts":1791190500000,"open":"2717.51","high":"2720.2","low":"2717.5","close":"2719.92","volume":"21083.82","vol_ccy":"2108.382","vol_ccy_quote":"5732515.45929","confirm":1},{"ts":1791190800000,"open":"2719.92","high":"2720.79","low":"2718.7","close":"2719.79","volume":"30703.95","vol_ccy":"3070.395","vol_ccy_quote":"8351187.20755","confirm":1},{"ts":1791191100000,"open":"2719.79","high":"2721.06","low":"2718.95","close":"2719.59","volume":"27965.84","vol_ccy":"2796.584","vol_ccy_quote":"7607407.08121","confirm":1},{"ts":1791191400000,"open":"2719.6","high":"2719.6","low":"2715.89","close":"2718","volume":"39128.51","vol_ccy":"3912.851","vol_ccy_quote":"10633516.14479","confirm":1},{"ts":1791191700000,"open":"2718","high":"2718.81","low":"2716.01","close":"2718.66","volume":"54603.5","vol_ccy":"5460.35","vol_ccy_quote":"14839244.03562","confirm":1},{"ts":1791192000000,"open":"2718.65","high":"2720.22","low":"2718.37","close":"2719.82","volume":"33567.41","vol_ccy":"3356.741","vol_ccy_quote":"9128045.75512","confirm":1},{"ts":1791192300000,"open":"2719.83","high":"2719.83","low":"2716.91","close":"2716.91","volume":"25524.39","vol_ccy":"2552.439","vol_ccy_quote":"6938091.46729","confirm":1},{"ts":1791192600000,"open":"2716.91","high":"2718.66","low":"2715.66","close":"2715.75","volume":"24742.66","vol_ccy":"2474.266","vol_ccy_quote":"6722258.79509","confirm":1},{"ts":1791192900000,"open":"2715.76","high":"2720.04","low":"2715.68","close":"2719.09","volume":"23470.62","vol_ccy":"2347.062","vol_ccy_quote":"6379019.66666","confirm":1},{"ts":1791193200000,"open":"2719.09","high":"2719.11","low":"2716","close":"2717.59","volume":"23482.83","vol_ccy":"2348.283","vol_ccy_quote":"6381475.99601","confirm":1},{"ts":1791193500000,"open":"2717.6","high":"2718.07","low":"2715.3","close":"2717.96","volume":"15823.73","vol_ccy":"1582.373","vol_ccy_quote":"4298899.21006","confirm":1},{"ts":1791193800000,"open":"2717.96","high":"2719.79","low":"2717.5","close":"2717.5","volume":"21759.17","vol_ccy":"2175.917","vol_ccy_quote":"5915604.00524","confirm":1},{"ts":1791194100000,"open":"2717.5","high":"2717.91","low":"2715.44","close":"2716.44","volume":"30433.16","vol_ccy":"3043.316","vol_ccy_quote":"8266874.0276","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2718.39","low":"2715.29","close":"2717.46","volume":"32365.25","vol_ccy":"3236.525","vol_ccy_quote":"8794573.7492","confirm":1},{"ts":1791194700000,"open":"2717.47","high":"2720.27","low":"2716.83","close":"2717.51","volume":"38137.06","vol_ccy":"3813.706","vol_ccy_quote":"10367293.81673","confirm":1},{"ts":1791195000000,"open":"2717.51","high":"2718.56","low":"2714.06","close":"2716.28","volume":"34895.13","vol_ccy":"3489.513","vol_ccy_quote":"9476876.47296","confirm":1},{"ts":1791195300000,"open":"2716.29","high":"2717.75","low":"2716.09","close":"2717.1","volume":"15575.44","vol_ccy":"1557.544","vol_ccy_quote":"4231745.22106","confirm":1},{"ts":1791195600000,"open":"2717.1","high":"2718.53","low":"2715.92","close":"2718.37","volume":"34397.97","vol_ccy":"3439.797","vol_ccy_quote":"9347005.71494","confirm":1},{"ts":1791195900000,"open":"2718.38","high":"2719.97","low":"2717","close":"2717.01","volume":"25438.19","vol_ccy":"2543.819","vol_ccy_quote":"6916682.92763","confirm":1},{"ts":1791196200000,"open":"2717","high":"2717.48","low":"2712.46","close":"2714.34","volume":"83744.83","vol_ccy":"8374.483","vol_ccy_quote":"22737036.63437","confirm":1},{"ts":1791196500000,"open":"2714.34","high":"2714.6","low":"2710.5","close":"2712.32","volume":"69852.36","vol_ccy":"6985.236","vol_ccy_quote":"18948314.37153","confirm":1},{"ts":1791196800000,"open":"2712.31","high":"2714.18","low":"2712.26","close":"2713.29","volume":"35471.55","vol_ccy":"3547.155","vol_ccy_quote":"9624417.96048","confirm":1},{"ts":1791197100000,"open":"2713.29","high":"2716.63","low":"2712.86","close":"2716.63","volume":"31662.21","vol_ccy":"3166.221","vol_ccy_quote":"8596202.38061","confirm":1},{"ts":1791197400000,"open":"2716.63","high":"2717.77","low":"2714.7","close":"2716.18","volume":"25303.45","vol_ccy":"2530.345","vol_ccy_quote":"6872297.7091","confirm":1},{"ts":1791197700000,"open":"2716.18","high":"2719.43","low":"2715.8","close":"2716.46","volume":"23213.93","vol_ccy":"2321.393","vol_ccy_quote":"6308579.82312","confirm":1},{"ts":1791198000000,"open":"2716.45","high":"2716.45","low":"2711.37","close":"2711.42","volume":"36842.52","vol_ccy":"3684.252","vol_ccy_quote":"9995138.24571","confirm":1},{"ts":1791198300000,"open":"2711.42","high":"2713","low":"2710.95","close":"2711.16","volume":"65898.22","vol_ccy":"6589.822","vol_ccy_quote":"17867572.82788","confirm":1},{"ts":1791198600000,"open":"2711.17","high":"2711.67","low":"2709.38","close":"2711.25","volume":"91255.57","vol_ccy":"9125.557","vol_ccy_quote":"24734604.80771","confirm":1},{"ts":1791198900000,"open":"2711.25","high":"2713.2","low":"2711.24","close":"2713.2","volume":"43737.96","vol_ccy":"4373.796","vol_ccy_quote":"11862555.66705","confirm":1},{"ts":1791199200000,"open":"2713.19","high":"2713.69","low":"2712.42","close":"2713.36","volume":"20370.81","vol_ccy":"2037.081","vol_ccy_quote":"5526711.7423","confirm":1},{"ts":1791199500000,"open":"2713.36","high":"2721.84","low":"2713.35","close":"2719.86","volume":"131308.44","vol_ccy":"13130.844","vol_ccy_quote":"35699671.70636","confirm":1},{"ts":1791199800000,"open":"2719.86","high":"2723.83","low":"2717.21","close":"2717.23","volume":"72181.99","vol_ccy":"7218.199","vol_ccy_quote":"19635476.81274","confirm":1},{"ts":1791200100000,"open":"2717.23","high":"2718","low":"2715.42","close":"2715.43","volume":"30793.57","vol_ccy":"3079.357","vol_ccy_quote":"8365722.0024","confirm":1},{"ts":1791200400000,"open":"2715.43","high":"2717.79","low":"2714.6","close":"2715.37","volume":"62037.8","vol_ccy":"6203.78","vol_ccy_quote":"16851967.28275","confirm":1},{"ts":1791200700000,"open":"2715.38","high":"2716.41","low":"2714.04","close":"2715.32","volume":"34385.05","vol_ccy":"3438.505","vol_ccy_quote":"9335691.40783","confirm":1},{"ts":1791201000000,"open":"2715.32","high":"2715.58","low":"2714","close":"2714.14","volume":"8940.57","vol_ccy":"894.057","vol_ccy_quote":"2426938.13491","confirm":1},{"ts":1791201300000,"open":"2714.14","high":"2718.92","low":"2714.13","close":"2717","volume":"37729.58","vol_ccy":"3772.958","vol_ccy_quote":"10252401.59194","confirm":1},{"ts":1791201600000,"open":"2717","high":"2717","low":"2713.61","close":"2714.58","volume":"33667.49","vol_ccy":"3366.749","vol_ccy_quote":"9140533.36778","confirm":1},{"ts":1791201900000,"open":"2714.58","high":"2719.2","low":"2714.05","close":"2714.6","volume":"36872.32","vol_ccy":"3687.232","vol_ccy_quote":"10017243.44015","confirm":1},{"ts":1791202200000,"open":"2714.61","high":"2715.64","low":"2714","close":"2715.29","volume":"16514.93","vol_ccy":"1651.493","vol_ccy_quote":"4483454.16628","confirm":1},{"ts":1791202500000,"open":"2715.28","high":"2716","low":"2714.22","close":"2714.96","volume":"14210.92","vol_ccy":"1421.092","vol_ccy_quote":"3858404.33403","confirm":1},{"ts":1791202800000,"open":"2714.97","high":"2715","low":"2712.57","close":"2713.37","volume":"35000.29","vol_ccy":"3500.029","vol_ccy_quote":"9497393.33274","confirm":1},{"ts":1791203100000,"open":"2713.37","high":"2715.65","low":"2713.37","close":"2714.31","volume":"28605.21","vol_ccy":"2860.521","vol_ccy_quote":"7764571.60349","confirm":1},{"ts":1791203400000,"open":"2714.31","high":"2714.31","low":"2710.34","close":"2711.7","volume":"46518.67","vol_ccy":"4651.867","vol_ccy_quote":"12616565.24282","confirm":1},{"ts":1791203700000,"open":"2711.7","high":"2713.35","low":"2707.54","close":"2709.67","volume":"72192.02","vol_ccy":"7219.202","vol_ccy_quote":"19562950.46926","confirm":1},{"ts":1791204000000,"open":"2709.67","high":"2710.62","low":"2708.53","close":"2709.7","volume":"55967.43","vol_ccy":"5596.743","vol_ccy_quote":"15166559.5909","confirm":1},{"ts":1791204300000,"open":"2709.69","high":"2711.3","low":"2707.93","close":"2709.09","volume":"54128.34","vol_ccy":"5412.834","vol_ccy_quote":"14662914.20352","confirm":1},{"ts":1791204600000,"open":"2709.08","high":"2711.99","low":"2708.36","close":"2710","volume":"43982.9","vol_ccy":"4398.29","vol_ccy_quote":"11920353.62841","confirm":1},{"ts":1791204900000,"open":"2709.99","high":"2710.75","low":"2709","close":"2710.01","volume":"27644.63","vol_ccy":"2764.463","vol_ccy_quote":"7491998.81528","confirm":1},{"ts":1791205200000,"open":"2710","high":"2716.8","low":"2710","close":"2716.33","volume":"82168.4","vol_ccy":"8216.84","vol_ccy_quote":"22308700.12251","confirm":1},{"ts":1791205500000,"open":"2716.32","high":"2718.46","low":"2715.77","close":"2718.46","volume":"88702.06","vol_ccy":"8870.206","vol_ccy_quote":"24100919.15707","confirm":1},{"ts":1791205800000,"open":"2718.46","high":"2719.69","low":"2717.89","close":"2718.56","volume":"36708.5","vol_ccy":"3670.85","vol_ccy_quote":"9980967.43774","confirm":1},{"ts":1791206100000,"open":"2718.56","high":"2725","low":"2717.41","close":"2721.84","volume":"155694.79","vol_ccy":"15569.479","vol_ccy_quote":"42389496.30149","confirm":1},{"ts":1791206400000,"open":"2721.84","high":"2722.53","low":"2717.98","close":"2718.67","volume":"53483.81","vol_ccy":"5348.381","vol_ccy_quote":"14549493.97066","confirm":1},{"ts":1791206700000,"open":"2718.67","high":"2720.42","low":"2717","close":"2719.23","volume":"39098.19","vol_ccy":"3909.819","vol_ccy_quote":"10629885.48284","confirm":1},{"ts":1791207000000,"open":"2719.24","high":"2719.72","low":"2710.83","close":"2715.99","volume":"158851.93","vol_ccy":"15885.193","vol_ccy_quote":"43119376.67697","confirm":1},{"ts":1791207300000,"open":"2715.98","high":"2718.37","low":"2712.28","close":"2716.53","volume":"93665.8","vol_ccy":"9366.58","vol_ccy_quote":"25436201.79558","confirm":1},{"ts":1791207600000,"open":"2716.54","high":"2716.83","low":"2711.8","close":"2714.02","volume":"65381.89","vol_ccy":"6538.189","vol_ccy_quote":"17741174.21031","confirm":1},{"ts":1791207900000,"open":"2714.02","high":"2723.78","low":"2710.33","close":"2720.74","volume":"194174.05","vol_ccy":"19417.405","vol_ccy_quote":"52805449.22737","confirm":1},{"ts":1791208200000,"open":"2720.74","high":"2725","low":"2719.08","close":"2720.07","volume":"126897.72","vol_ccy":"12689.772","vol_ccy_quote":"34549403.52151","confirm":1},{"ts":1791208500000,"open":"2720.07","high":"2723.26","low":"2718.09","close":"2721.27","volume":"46683.56","vol_ccy":"4668.356","vol_ccy_quote":"12701670.30167","confirm":1},{"ts":1791208800000,"open":"2721.27","high":"2721.47","low":"2716.06","close":"2716.47","volume":"98172.48","vol_ccy":"9817.248","vol_ccy_quote":"26684782.84671","confirm":1},{"ts":1791209100000,"open":"2716.47","high":"2729.76","low":"2716.46","close":"2727.66","volume":"235589.26","vol_ccy":"23558.926","vol_ccy_quote":"64206292.28855","confirm":1},{"ts":1791209400000,"open":"2727.65","high":"2728.69","low":"2724.76","close":"2727.11","volume":"90731.02","vol_ccy":"9073.102","vol_ccy_quote":"24745295.62241","confirm":1},{"ts":1791209700000,"open":"2727.1","high":"2728","low":"2718.38","close":"2720.46","volume":"114906.21","vol_ccy":"11490.621","vol_ccy_quote":"31290588.22449","confirm":1},{"ts":1791210000000,"open":"2720.46","high":"2720.98","low":"2717.5","close":"2720.34","volume":"68834.24","vol_ccy":"6883.424","vol_ccy_quote":"18716249.17737","confirm":1},{"ts":1791210300000,"open":"2720.35","high":"2720.86","low":"2714.19","close":"2714.2","volume":"91593.02","vol_ccy":"9159.302","vol_ccy_quote":"24884689.63279","confirm":1},{"ts":1791210600000,"open":"2714.2","high":"2714.2","low":"2698.24","close":"2699.15","volume":"634292.1","vol_ccy":"63429.21","vol_ccy_quote":"171568711.57263","confirm":1},{"ts":1791210900000,"open":"2699.15","high":"2705.13","low":"2694.53","close":"2700.22","volume":"437069.27","vol_ccy":"43706.927","vol_ccy_quote":"117983563.66922","confirm":1},{"ts":1791211200000,"open":"2700.22","high":"2707.77","low":"2699.05","close":"2704.75","volume":"155845.02","vol_ccy":"15584.502","vol_ccy_quote":"42146109.13907","confirm":1},{"ts":1791211500000,"open":"2704.75","high":"2705.73","low":"2700.21","close":"2705.57","volume":"122286.22","vol_ccy":"12228.622","vol_ccy_quote":"33050845.87316","confirm":1},{"ts":1791211800000,"open":"2705.57","high":"2706.33","low":"2700.39","close":"2703.55","volume":"50104","vol_ccy":"5010.4","vol_ccy_quote":"13544447.5149","confirm":1},{"ts":1791212100000,"open":"2703.56","high":"2704.44","low":"2700.47","close":"2702.82","volume":"68871.51","vol_ccy":"6887.151","vol_ccy_quote":"18613308.35986","confirm":1},{"ts":1791212400000,"open":"2702.82","high":"2703.73","low":"2698.5","close":"2703.44","volume":"114864.06","vol_ccy":"11486.406","vol_ccy_quote":"31023319.5002","confirm":1},{"ts":1791212700000,"open":"2703.44","high":"2704.18","low":"2700.39","close":"2700.4","volume":"39430.97","vol_ccy":"3943.097","vol_ccy_quote":"10656128.86522","confirm":1},{"ts":1791213000000,"open":"2700.39","high":"2701.75","low":"2699.4","close":"2700","volume":"40254.98","vol_ccy":"4025.498","vol_ccy_quote":"10870657.37969","confirm":1},{"ts":1791213300000,"open":"2700","high":"2703.33","low":"2699.35","close":"2701.54","volume":"41569.21","vol_ccy":"4156.921","vol_ccy_quote":"11226995.73377","confirm":1},{"ts":1791213600000,"open":"2701.55","high":"2703.29","low":"2699.52","close":"2702.23","volume":"35135.18","vol_ccy":"3513.518","vol_ccy_quote":"9490839.63335","confirm":1},{"ts":1791213900000,"open":"2702.23","high":"2704.45","low":"2702","close":"2703.35","volume":"48445.61","vol_ccy":"4844.561","vol_ccy_quote":"13095295.77773","confirm":1},{"ts":1791214200000,"open":"2703.35","high":"2704.86","low":"2694.01","close":"2695.46","volume":"190129.4","vol_ccy":"19012.94","vol_ccy_quote":"51273683.54411","confirm":1},{"ts":1791214500000,"open":"2695.45","high":"2703.24","low":"2694.5","close":"2700.3","volume":"116609.97","vol_ccy":"11660.997","vol_ccy_quote":"31478285.61682","confirm":1},{"ts":1791214800000,"open":"2700.3","high":"2700.97","low":"2694.97","close":"2699.34","volume":"67094.91","vol_ccy":"6709.491","vol_ccy_quote":"18102383.16252","confirm":1},{"ts":1791215100000,"open":"2699.34","high":"2701.26","low":"2696.33","close":"2698.16","volume":"121957.96","vol_ccy":"12195.796","vol_ccy_quote":"32918156.54729","confirm":1},{"ts":1791215400000,"open":"2698.16","high":"2698.2","low":"2694.25","close":"2697.44","volume":"72570.6","vol_ccy":"7257.06","vol_ccy_quote":"19564330.74072","confirm":1},{"ts":1791215700000,"open":"2697.43","high":"2697.49","low":"2695","close":"2696","volume":"51658.18","vol_ccy":"5165.818","vol_ccy_quote":"13926400.6957","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2696.33","low":"2688.95","close":"2692.84","volume":"259740.72","vol_ccy":"25974.072","vol_ccy_quote":"69930567.43258","confirm":1},{"ts":1791216300000,"open":"2692.84","high":"2697.2","low":"2690.86","close":"2695.77","volume":"174413.46","vol_ccy":"17441.346","vol_ccy_quote":"46994773.29399","confirm":1},{"ts":1791216600000,"open":"2695.77","high":"2697.43","low":"2692.27","close":"2695.78","volume":"162006.25","vol_ccy":"16200.625","vol_ccy_quote":"43664431.93521","confirm":1},{"ts":1791216900000,"open":"2695.79","high":"2695.79","low":"2680","close":"2683.31","volume":"654351","vol_ccy":"65435.1","vol_ccy_quote":"175702675.85712","confirm":1},{"ts":1791217200000,"open":"2683.31","high":"2684.83","low":"2678.12","close":"2684.82","volume":"248810.95","vol_ccy":"24881.095","vol_ccy_quote":"66724859.3986","confirm":1},{"ts":1791217500000,"open":"2684.83","high":"2689","low":"2684.29","close":"2686.31","volume":"104272.11","vol_ccy":"10427.211","vol_ccy_quote":"28014131.8308","confirm":1},{"ts":1791217800000,"open":"2686.31","high":"2690.42","low":"2685.41","close":"2689.08","volume":"84906.54","vol_ccy":"8490.654","vol_ccy_quote":"22822356.8816","confirm":1},{"ts":1791218100000,"open":"2689.08","high":"2692.85","low":"2689.07","close":"2692.25","volume":"85538.85","vol_ccy":"8553.885","vol_ccy_quote":"23021524.31534","confirm":1},{"ts":1791218400000,"open":"2692.26","high":"2692.26","low":"2687.92","close":"2688.5","volume":"43411.44","vol_ccy":"4341.144","vol_ccy_quote":"11675150.3542","confirm":1},{"ts":1791218700000,"open":"2688.5","high":"2690.82","low":"2687.67","close":"2690.2","volume":"45174.48","vol_ccy":"4517.448","vol_ccy_quote":"12149833.41829","confirm":1},{"ts":1791219000000,"open":"2690.2","high":"2695.78","low":"2690.02","close":"2695.01","volume":"81035.59","vol_ccy":"8103.559","vol_ccy_quote":"21830318.2389","confirm":1},{"ts":1791219300000,"open":"2695","high":"2696.73","low":"2694.3","close":"2695.04","volume":"55189.92","vol_ccy":"5518.992","vol_ccy_quote":"14876904.19081","confirm":1},{"ts":1791219600000,"open":"2695.04","high":"2695.82","low":"2692.56","close":"2692.85","volume":"47610.36","vol_ccy":"4761.036","vol_ccy_quote":"12826592.72184","confirm":1},{"ts":1791219900000,"open":"2692.86","high":"2694.59","low":"2692.21","close":"2692.3","volume":"26632.63","vol_ccy":"2663.263","vol_ccy_quote":"7172531.03071","confirm":1},{"ts":1791220200000,"open":"2692.31","high":"2695.85","low":"2692.3","close":"2695.64","volume":"32626.05","vol_ccy":"3262.605","vol_ccy_quote":"8788854.27822","confirm":1},{"ts":1791220500000,"open":"2695.63","high":"2699.35","low":"2695.46","close":"2698.36","volume":"140495.64","vol_ccy":"14049.564","vol_ccy_quote":"37908191.43587","confirm":1},{"ts":1791220800000,"open":"2698.35","high":"2698.64","low":"2696.94","close":"2698.19","volume":"19408.5","vol_ccy":"1940.85","vol_ccy_quote":"5235917.79385","confirm":1},{"ts":1791221100000,"open":"2698.2","high":"2699.63","low":"2698.12","close":"2699.63","volume":"24556.66","vol_ccy":"2455.666","vol_ccy_quote":"6627481.61343","confirm":1},{"ts":1791221400000,"open":"2699.62","high":"2699.97","low":"2696.96","close":"2699.53","volume":"45818.81","vol_ccy":"4581.881","vol_ccy_quote":"12365239.1635","confirm":1},{"ts":1791221700000,"open":"2699.52","high":"2699.53","low":"2697.2","close":"2698.52","volume":"17693.86","vol_ccy":"1769.386","vol_ccy_quote":"4774413.20502","confirm":1},{"ts":1791222000000,"open":"2698.51","high":"2699.67","low":"2698.34","close":"2699.67","volume":"22972.5","vol_ccy":"2297.25","vol_ccy_quote":"6200390.5724","confirm":1},{"ts":1791222300000,"open":"2699.68","high":"2700.76","low":"2698.26","close":"2699.8","volume":"49846.74","vol_ccy":"4984.674","vol_ccy_quote":"13457144.79112","confirm":1},{"ts":1791222600000,"open":"2699.81","high":"2703","low":"2699.8","close":"2702.77","volume":"83015.9","vol_ccy":"8301.59","vol_ccy_quote":"22425968.28757","confirm":1},{"ts":1791222900000,"open":"2702.78","high":"2706","low":"2702.77","close":"2704.45","volume":"108765.08","vol_ccy":"10876.508","vol_ccy_quote":"29415228.90316","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2708.62","low":"2703.77","close":"2704.74","volume":"101560.42","vol_ccy":"10156.042","vol_ccy_quote":"27487555.99627","confirm":1},{"ts":1791223500000,"open":"2704.74","high":"2706.56","low":"2703.25","close":"2706.25","volume":"29230.97","vol_ccy":"2923.097","vol_ccy_quote":"7907060.92795","confirm":1},{"ts":1791223800000,"open":"2706.26","high":"2706.26","low":"2703.41","close":"2705.88","volume":"31699.36","vol_ccy":"3169.936","vol_ccy_quote":"8573492.8702","confirm":1},{"ts":1791224100000,"open":"2705.88","high":"2708.49","low":"2705.61","close":"2708.36","volume":"48933.38","vol_ccy":"4893.338","vol_ccy_quote":"13249427.61403","confirm":1},{"ts":1791224400000,"open":"2708.35","high":"2708.6","low":"2706.75","close":"2707.15","volume":"38752.02","vol_ccy":"3875.202","vol_ccy_quote":"10493143.62136","confirm":1},{"ts":1791224700000,"open":"2707.15","high":"2709.38","low":"2706.53","close":"2706.78","volume":"54824.67","vol_ccy":"5482.467","vol_ccy_quote":"14847459.66095","confirm":1},{"ts":1791225000000,"open":"2706.79","high":"2707.64","low":"2705.74","close":"2707.33","volume":"25416.3","vol_ccy":"2541.63","vol_ccy_quote":"6879034.02602","confirm":1},{"ts":1791225300000,"open":"2707.33","high":"2707.93","low":"2705.61","close":"2707.85","volume":"20183.15","vol_ccy":"2018.315","vol_ccy_quote":"5462906.61374","confirm":1},{"ts":1791225600000,"open":"2707.85","high":"2707.89","low":"2706.77","close":"2706.89","volume":"13515.86","vol_ccy":"1351.586","vol_ccy_quote":"3659121.50519","confirm":1},{"ts":1791225900000,"open":"2706.89","high":"2707.35","low":"2706.28","close":"2706.61","volume":"7710.28","vol_ccy":"771.028","vol_ccy_quote":"2086976.42829","confirm":1},{"ts":1791226200000,"open":"2706.6","high":"2708.78","low":"2706.19","close":"2708.78","volume":"13901.7","vol_ccy":"1390.17","vol_ccy_quote":"3763874.23118","confirm":1},{"ts":1791226500000,"open":"2708.78","high":"2709.73","low":"2708.21","close":"2709.1","volume":"28538.4","vol_ccy":"2853.84","vol_ccy_quote":"7731730.76676","confirm":1},{"ts":1791226800000,"open":"2709.09","high":"2709.38","low":"2706.87","close":"2708.13","volume":"25139.98","vol_ccy":"2513.998","vol_ccy_quote":"6807705.92839","confirm":1},{"ts":1791227100000,"open":"2708.13","high":"2708.35","low":"2706.6","close":"2706.67","volume":"21520.22","vol_ccy":"2152.022","vol_ccy_quote":"5826781.66211","confirm":1},{"ts":1791227400000,"open":"2706.67","high":"2709.58","low":"2706.67","close":"2708.51","volume":"26314.34","vol_ccy":"2631.434","vol_ccy_quote":"7127392.12832","confirm":1},{"ts":1791227700000,"open":"2708.51","high":"2711.8","low":"2707.14","close":"2710.79","volume":"68731.09","vol_ccy":"6873.109","vol_ccy_quote":"18623843.36451","confirm":1},{"ts":1791228000000,"open":"2710.79","high":"2710.8","low":"2709.18","close":"2709.25","volume":"18595.58","vol_ccy":"1859.558","vol_ccy_quote":"5039121.51538","confirm":1},{"ts":1791228300000,"open":"2709.25","high":"2709.93","low":"2708.42","close":"2708.92","volume":"16983.6","vol_ccy":"1698.36","vol_ccy_quote":"4601231.34505","confirm":1},{"ts":1791228600000,"open":"2708.92","high":"2709.92","low":"2708.02","close":"2708.15","volume":"13346.86","vol_ccy":"1334.686","vol_ccy_quote":"3615803.47442","confirm":1},{"ts":1791228900000,"open":"2708.15","high":"2708.68","low":"2707.49","close":"2708.67","volume":"14422.76","vol_ccy":"1442.276","vol_ccy_quote":"3905593.60106","confirm":1},{"ts":1791229200000,"open":"2708.67","high":"2709.85","low":"2708.56","close":"2708.91","volume":"9995.93","vol_ccy":"999.593","vol_ccy_quote":"2708251.21751","confirm":1},{"ts":1791229500000,"open":"2708.91","high":"2708.91","low":"2707.64","close":"2708.22","volume":"9586.66","vol_ccy":"958.666","vol_ccy_quote":"2596227.65119","confirm":1},{"ts":1791229800000,"open":"2708.23","high":"2708.31","low":"2705.01","close":"2705.61","volume":"44668.16","vol_ccy":"4466.816","vol_ccy_quote":"12087005.99109","confirm":1},{"ts":1791230100000,"open":"2705.62","high":"2708.22","low":"2705.06","close":"2707.93","volume":"29274.6","vol_ccy":"2927.46","vol_ccy_quote":"7923419.33477","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2708.72","low":"2705.9","close":"2706.19","volume":"11311.31","vol_ccy":"1131.131","vol_ccy_quote":"3061636.7249","confirm":1},{"ts":1791230700000,"open":"2706.2","high":"2707.76","low":"2705.2","close":"2706.99","volume":"14047.46","vol_ccy":"1404.746","vol_ccy_quote":"3801861.50277","confirm":1},{"ts":1791231000000,"open":"2706.99","high":"2707.46","low":"2706.02","close":"2706.77","volume":"18202.39","vol_ccy":"1820.239","vol_ccy_quote":"4927052.0078","confirm":1},{"ts":1791231300000,"open":"2706.76","high":"2709.88","low":"2706.76","close":"2709.37","volume":"22630.49","vol_ccy":"2263.049","vol_ccy_quote":"6129968.64036","confirm":1},{"ts":1791231600000,"open":"2709.37","high":"2711.18","low":"2709.37","close":"2710.26","volume":"16838.62","vol_ccy":"1683.862","vol_ccy_quote":"4564006.78731","confirm":1},{"ts":1791231900000,"open":"2710.27","high":"2711.06","low":"2710.25","close":"2710.66","volume":"14485","vol_ccy":"1448.5","vol_ccy_quote":"3926479.99934","confirm":1},{"ts":1791232200000,"open":"2710.66","high":"2712.65","low":"2710.37","close":"2711.7","volume":"20861.94","vol_ccy":"2086.194","vol_ccy_quote":"5656908.02224","confirm":1},{"ts":1791232500000,"open":"2711.7","high":"2714.26","low":"2710.83","close":"2713.6","volume":"49604.07","vol_ccy":"4960.407","vol_ccy_quote":"13457915.14254","confirm":1},{"ts":1791232800000,"open":"2713.61","high":"2714.02","low":"2712.57","close":"2712.85","volume":"23027.66","vol_ccy":"2302.766","vol_ccy_quote":"6247957.06716","confirm":1},{"ts":1791233100000,"open":"2712.85","high":"2713.73","low":"2712.57","close":"2713.13","volume":"32451.29","vol_ccy":"3245.129","vol_ccy_quote":"8804136.44588","confirm":1},{"ts":1791233400000,"open":"2713.13","high":"2713.42","low":"2712.28","close":"2712.45","volume":"8168.68","vol_ccy":"816.868","vol_ccy_quote":"2215944.79999","confirm":1},{"ts":1791233700000,"open":"2712.45","high":"2712.81","low":"2711.37","close":"2711.37","volume":"61862.35","vol_ccy":"6186.235","vol_ccy_quote":"16777765.9675","confirm":1},{"ts":1791234000000,"open":"2711.38","high":"2711.38","low":"2709.83","close":"2710.34","volume":"16577.47","vol_ccy":"1657.747","vol_ccy_quote":"4493757.66321","confirm":1},{"ts":1791234300000,"open":"2710.34","high":"2711.49","low":"2710.33","close":"2710.61","volume":"8772.65","vol_ccy":"877.265","vol_ccy_quote":"2378289.01717","confirm":1},{"ts":1791234600000,"open":"2710.62","high":"2711.12","low":"2709.74","close":"2711.12","volume":"6579.86","vol_ccy":"657.986","vol_ccy_quote":"1783284.34569","confirm":1},{"ts":1791234900000,"open":"2711.12","high":"2713.47","low":"2711.11","close":"2713.47","volume":"16384.52","vol_ccy":"1638.452","vol_ccy_quote":"4444482.35468","confirm":1},{"ts":1791235200000,"open":"2713.47","high":"2713.47","low":"2712.04","close":"2712.05","volume":"8217.2","vol_ccy":"821.72","vol_ccy_quote":"2229216.33595","confirm":1},{"ts":1791235500000,"open":"2712.04","high":"2712.92","low":"2712","close":"2712.77","volume":"13941.77","vol_ccy":"1394.177","vol_ccy_quote":"3781533.131","confirm":1},{"ts":1791235800000,"open":"2712.78","high":"2714.98","low":"2712.77","close":"2714.86","volume":"13812.77","vol_ccy":"1381.277","vol_ccy_quote":"3748688.43747","confirm":1},{"ts":1791236100000,"open":"2714.85","high":"2714.95","low":"2713.52","close":"2714.48","volume":"13082.78","vol_ccy":"1308.278","vol_ccy_quote":"3551008.12488","confirm":1},{"ts":1791236400000,"open":"2714.48","high":"2716.96","low":"2713.89","close":"2714.65","volume":"92522.71","vol_ccy":"9252.271","vol_ccy_quote":"25120710.04284","confirm":1},{"ts":1791236700000,"open":"2714.65","high":"2715.18","low":"2713.58","close":"2714.99","volume":"14113.27","vol_ccy":"1411.327","vol_ccy_quote":"3830983.03262","confirm":1},{"ts":1791237000000,"open":"2715","high":"2717","low":"2714.9","close":"2716.97","volume":"13885.1","vol_ccy":"1388.51","vol_ccy_quote":"3771035.26677","confirm":1},{"ts":1791237300000,"open":"2716.97","high":"2717.85","low":"2716.23","close":"2716.71","volume":"19351.96","vol_ccy":"1935.196","vol_ccy_quote":"5258233.47509","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2721.76","low":"2716.71","close":"2720.19","volume":"120037.09","vol_ccy":"12003.709","vol_ccy_quote":"32641902.19926","confirm":1},{"ts":1791237900000,"open":"2720.18","high":"2720.19","low":"2714.92","close":"2716.18","volume":"32645.07","vol_ccy":"3264.507","vol_ccy_quote":"8871973.85389","confirm":1},{"ts":1791238200000,"open":"2716.18","high":"2718.81","low":"2716.17","close":"2717.92","volume":"19078.92","vol_ccy":"1907.892","vol_ccy_quote":"5185184.23585","confirm":1},{"ts":1791238500000,"open":"2717.92","high":"2718.64","low":"2716.68","close":"2718.48","volume":"12700.24","vol_ccy":"1270.024","vol_ccy_quote":"3451747.20238","confirm":1},{"ts":1791238800000,"open":"2718.47","high":"2718.48","low":"2715.84","close":"2716.93","volume":"16853.45","vol_ccy":"1685.345","vol_ccy_quote":"4578842.3141","confirm":1},{"ts":1791239100000,"open":"2716.92","high":"2717.1","low":"2714.38","close":"2715.65","volume":"21751.29","vol_ccy":"2175.129","vol_ccy_quote":"5906463.89014","confirm":1},{"ts":1791239400000,"open":"2715.66","high":"2716.18","low":"2714.24","close":"2715.77","volume":"21673.52","vol_ccy":"2167.352","vol_ccy_quote":"5884584.43226","confirm":1},{"ts":1791239700000,"open":"2715.77","high":"2716.57","low":"2713.76","close":"2715.05","volume":"19502.57","vol_ccy":"1950.257","vol_ccy_quote":"5295136.71741","confirm":1},{"ts":1791240000000,"open":"2715.06","high":"2716","low":"2714.63","close":"2715.99","volume":"7487.91","vol_ccy":"748.791","vol_ccy_quote":"2033136.25771","confirm":1},{"ts":1791240300000,"open":"2715.99","high":"2716","low":"2714.32","close":"2714.66","volume":"15798.63","vol_ccy":"1579.863","vol_ccy_quote":"4289564.56788","confirm":1},{"ts":1791240600000,"open":"2714.67","high":"2714.82","low":"2713.58","close":"2714.04","volume":"24234.74","vol_ccy":"2423.474","vol_ccy_quote":"6577886.27343","confirm":1},{"ts":1791240900000,"open":"2714.03","high":"2714.89","low":"2714.03","close":"2714.89","volume":"7980.66","vol_ccy":"798.066","vol_ccy_quote":"2166376.43838","confirm":1},{"ts":1791241200000,"open":"2714.88","high":"2717.81","low":"2714.88","close":"2717.81","volume":"25416.78","vol_ccy":"2541.678","vol_ccy_quote":"6904237.01865","confirm":1},{"ts":1791241500000,"open":"2717.81","high":"2718","low":"2716.54","close":"2716.89","volume":"14201.08","vol_ccy":"1420.108","vol_ccy_quote":"3858607.85329","confirm":1},{"ts":1791241800000,"open":"2716.88","high":"2716.89","low":"2712.44","close":"2713.06","volume":"30198.7","vol_ccy":"3019.87","vol_ccy_quote":"8196971.39027","confirm":1},{"ts":1791242100000,"open":"2713.07","high":"2714.23","low":"2711.67","close":"2713.15","volume":"38822.26","vol_ccy":"3882.226","vol_ccy_quote":"10532738.13505","confirm":1},{"ts":1791242400000,"open":"2713.14","high":"2715.84","low":"2713.14","close":"2715.11","volume":"18709.27","vol_ccy":"1870.927","vol_ccy_quote":"5078459.2508","confirm":1},{"ts":1791242700000,"open":"2715.11","high":"2716","low":"2714.2","close":"2714.89","volume":"17369.73","vol_ccy":"1736.973","vol_ccy_quote":"4715685.43952","confirm":1},{"ts":1791243000000,"open":"2714.89","high":"2714.94","low":"2712.86","close":"2713","volume":"11567.06","vol_ccy":"1156.706","vol_ccy_quote":"3139013.36075","confirm":1},{"ts":1791243300000,"open":"2713","high":"2713.5","low":"2712.59","close":"2713.5","volume":"17583.96","vol_ccy":"1758.396","vol_ccy_quote":"4770533.19124","confirm":1},{"ts":1791243600000,"open":"2713.49","high":"2713.5","low":"2713.14","close":"2713.43","volume":"8517.87","vol_ccy":"851.787","vol_ccy_quote":"2311260.18183","confirm":1},{"ts":1791243900000,"open":"2713.43","high":"2713.43","low":"2708.27","close":"2709.45","volume":"42397.32","vol_ccy":"4239.732","vol_ccy_quote":"11490902.46571","confirm":1},{"ts":1791244200000,"open":"2709.45","high":"2710.83","low":"2709","close":"2710","volume":"32200.89","vol_ccy":"3220.089","vol_ccy_quote":"8725887.90266","confirm":1},{"ts":1791244500000,"open":"2710","high":"2711.64","low":"2708.61","close":"2708.96","volume":"27257.44","vol_ccy":"2725.744","vol_ccy_quote":"7388050.67557","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2712.18","low":"2708.96","close":"2710.12","volume":"35625.28","vol_ccy":"3562.528","vol_ccy_quote":"9657451.1241","confirm":1},{"ts":1791245100000,"open":"2710.12","high":"2713.73","low":"2709.64","close":"2713.73","volume":"23627.1","vol_ccy":"2362.71","vol_ccy_quote":"6406901.57742","confirm":1},{"ts":1791245400000,"open":"2713.72","high":"2714.47","low":"2712.01","close":"2712.01","volume":"13641.24","vol_ccy":"1364.124","vol_ccy_quote":"3702007.51822","confirm":1},{"ts":1791245700000,"open":"2712","high":"2714.31","low":"2712","close":"2713.15","volume":"13816.87","vol_ccy":"1381.687","vol_ccy_quote":"3748781.18345","confirm":1},{"ts":1791246000000,"open":"2713.15","high":"2715.84","low":"2712.28","close":"2714.6","volume":"25245.89","vol_ccy":"2524.589","vol_ccy_quote":"6854419.36531","confirm":1},{"ts":1791246300000,"open":"2714.6","high":"2714.6","low":"2712.15","close":"2712.68","volume":"12523.05","vol_ccy":"1252.305","vol_ccy_quote":"3397558.59251","confirm":1},{"ts":1791246600000,"open":"2712.67","high":"2714.55","low":"2711.19","close":"2712.1","volume":"17016.54","vol_ccy":"1701.654","vol_ccy_quote":"4616564.36166","confirm":1},{"ts":1791246900000,"open":"2712.11","high":"2712.87","low":"2711.37","close":"2711.39","volume":"14759.74","vol_ccy":"1475.974","vol_ccy_quote":"4003010.86776","confirm":1},{"ts":1791247200000,"open":"2711.39","high":"2712.57","low":"2711.15","close":"2711.32","volume":"16879.66","vol_ccy":"1687.966","vol_ccy_quote":"4577810.204","confirm":1},{"ts":1791247500000,"open":"2711.31","high":"2713.04","low":"2710.32","close":"2713.03","volume":"19316.59","vol_ccy":"1931.659","vol_ccy_quote":"5238463.81791","confirm":1},{"ts":1791247800000,"open":"2713.04","high":"2714","low":"2712.86","close":"2713.99","volume":"11750.2","vol_ccy":"1175.02","vol_ccy_quote":"3188420.39334","confirm":1},{"ts":1791248100000,"open":"2713.99","high":"2717.26","low":"2713.99","close":"2717.25","volume":"38458.01","vol_ccy":"3845.801","vol_ccy_quote":"10442290.93876","confirm":1},{"ts":1791248400000,"open":"2717.26","high":"2722.91","low":"2716.15","close":"2718.3","volume":"105893.79","vol_ccy":"10589.379","vol_ccy_quote":"28800160.32456","confirm":1},{"ts":1791248700000,"open":"2718.29","high":"2719.82","low":"2716.92","close":"2717.18","volume":"30556.26","vol_ccy":"3055.626","vol_ccy_quote":"8306707.89623","confirm":1},{"ts":1791249000000,"open":"2717.18","high":"2717.95","low":"2716.33","close":"2717.8","volume":"20347.28","vol_ccy":"2034.728","vol_ccy_quote":"5528196.98626","confirm":1},{"ts":1791249300000,"open":"2717.81","high":"2717.81","low":"2713.7","close":"2714.54","volume":"29823.54","vol_ccy":"2982.354","vol_ccy_quote":"8097562.65448","confirm":1},{"ts":1791249600000,"open":"2714.54","high":"2715.76","low":"2713.76","close":"2715.18","volume":"10127.86","vol_ccy":"1012.786","vol_ccy_quote":"2749498.45042","confirm":1},{"ts":1791249900000,"open":"2715.19","high":"2715.47","low":"2713.77","close":"2715.46","volume":"8205.74","vol_ccy":"820.574","vol_ccy_quote":"2227724.38522","confirm":1},{"ts":1791250200000,"open":"2715.47","high":"2715.76","low":"2711.54","close":"2711.56","volume":"26589.65","vol_ccy":"2658.965","vol_ccy_quote":"7214699.70688","confirm":1},{"ts":1791250500000,"open":"2711.56","high":"2711.57","low":"2708.58","close":"2710.17","volume":"87539.7","vol_ccy":"8753.97","vol_ccy_quote":"23726418.49523","confirm":1},{"ts":1791250800000,"open":"2710.18","high":"2710.18","low":"2707.01","close":"2707.01","volume":"58030.46","vol_ccy":"5803.046","vol_ccy_quote":"15718366.66368","confirm":1},{"ts":1791251100000,"open":"2707.01","high":"2709.2","low":"2706.33","close":"2707.65","volume":"40884.04","vol_ccy":"4088.404","vol_ccy_quote":"11069756.99083","confirm":1},{"ts":1791251400000,"open":"2707.64","high":"2708","low":"2705.58","close":"2707.61","volume":"40997.82","vol_ccy":"4099.782","vol_ccy_quote":"11097270.6124","confirm":1},{"ts":1791251700000,"open":"2707.61","high":"2707.75","low":"2706","close":"2706.87","volume":"35949.67","vol_ccy":"3594.967","vol_ccy_quote":"9729792.06473","confirm":1},{"ts":1791252000000,"open":"2706.86","high":"2706.87","low":"2703.05","close":"2704.59","volume":"50525.35","vol_ccy":"5052.535","vol_ccy_quote":"13666033.29341","confirm":1},{"ts":1791252300000,"open":"2704.58","high":"2705","low":"2702.29","close":"2702.4","volume":"33300.63","vol_ccy":"3330.063","vol_ccy_quote":"9002222.26184","confirm":1},{"ts":1791252600000,"open":"2702.4","high":"2703.87","low":"2700.44","close":"2701.24","volume":"64091.01","vol_ccy":"6409.101","vol_ccy_quote":"17316946.58339","confirm":1},{"ts":1791252900000,"open":"2701.24","high":"2704.8","low":"2701.05","close":"2704.71","volume":"46112.99","vol_ccy":"4611.299","vol_ccy_quote":"12464457.58874","confirm":1},{"ts":1791253200000,"open":"2704.7","high":"2709.38","low":"2704.63","close":"2707.79","volume":"65952.86","vol_ccy":"6595.286","vol_ccy_quote":"17852791.27469","confirm":1},{"ts":1791253500000,"open":"2707.78","high":"2708.96","low":"2704.85","close":"2704.85","volume":"47217.99","vol_ccy":"4721.799","vol_ccy_quote":"12782896.93314","confirm":1},{"ts":1791253800000,"open":"2704.86","high":"2706.03","low":"2702.13","close":"2702.75","volume":"27933.04","vol_ccy":"2793.304","vol_ccy_quote":"7553420.12812","confirm":1},{"ts":1791254100000,"open":"2702.74","high":"2705.23","low":"2698.58","close":"2705.23","volume":"66607.65","vol_ccy":"6660.765","vol_ccy_quote":"17995590.8526","confirm":1},{"ts":1791254400000,"open":"2705.23","high":"2705.61","low":"2703.07","close":"2703.07","volume":"16548.45","vol_ccy":"1654.845","vol_ccy_quote":"4475383.60566","confirm":1},{"ts":1791254700000,"open":"2703.08","high":"2703.08","low":"2700.44","close":"2702.9","volume":"35668.54","vol_ccy":"3566.854","vol_ccy_quote":"9636110.55099","confirm":1},{"ts":1791255000000,"open":"2702.89","high":"2703.19","low":"2701.16","close":"2701.16","volume":"11533.63","vol_ccy":"1153.363","vol_ccy_quote":"3116678.53166","confirm":1},{"ts":1791255300000,"open":"2701.15","high":"2701.63","low":"2700.54","close":"2700.92","volume":"17436.27","vol_ccy":"1743.627","vol_ccy_quote":"4709736.90055","confirm":1},{"ts":1791255600000,"open":"2700.91","high":"2702.86","low":"2700.63","close":"2701.46","volume":"19536.36","vol_ccy":"1953.636","vol_ccy_quote":"5277634.31801","confirm":1},{"ts":1791255900000,"open":"2701.46","high":"2702.12","low":"2699.6","close":"2700.35","volume":"44904.99","vol_ccy":"4490.499","vol_ccy_quote":"12126064.3103","confirm":1},{"ts":1791256200000,"open":"2700.36","high":"2700.36","low":"2698.63","close":"2699.17","volume":"33334.62","vol_ccy":"3333.462","vol_ccy_quote":"8998229.84018","confirm":1},{"ts":1791256500000,"open":"2699.16","high":"2700.97","low":"2698.72","close":"2699.73","volume":"43975.79","vol_ccy":"4397.579","vol_ccy_quote":"11873084.20666","confirm":1},{"ts":1791256800000,"open":"2699.73","high":"2700.39","low":"2699","close":"2699","volume":"14703.88","vol_ccy":"1470.388","vol_ccy_quote":"3969554.61356","confirm":1},{"ts":1791257100000,"open":"2699.01","high":"2699.01","low":"2696.76","close":"2697.93","volume":"59677.6","vol_ccy":"5967.76","vol_ccy_quote":"16099671.93563","confirm":1},{"ts":1791257400000,"open":"2697.93","high":"2697.93","low":"2691.43","close":"2693.95","volume":"251612.51","vol_ccy":"25161.251","vol_ccy_quote":"67785028.1254","confirm":1},{"ts":1791257700000,"open":"2693.96","high":"2695.22","low":"2692.78","close":"2693.11","volume":"64968.16","vol_ccy":"6496.816","vol_ccy_quote":"17501504.10713","confirm":1},{"ts":1791258000000,"open":"2693.11","high":"2696.41","low":"2692.19","close":"2696.01","volume":"50078.35","vol_ccy":"5007.835","vol_ccy_quote":"13493003.66586","confirm":1},{"ts":1791258300000,"open":"2696","high":"2698.43","low":"2695.63","close":"2698.43","volume":"44990.59","vol_ccy":"4499.059","vol_ccy_quote":"12134332.38683","confirm":1},{"ts":1791258600000,"open":"2698.43","high":"2699.86","low":"2698.14","close":"2698.41","volume":"61961.7","vol_ccy":"6196.17","vol_ccy_quote":"16723088.20269","confirm":1},{"ts":1791258900000,"open":"2698.41","high":"2698.64","low":"2698","close":"2698.29","volume":"17779.91","vol_ccy":"1777.991","vol_ccy_quote":"4797525.23494","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2698.8","low":"2697","close":"2698.62","volume":"32674.83","vol_ccy":"3267.483","vol_ccy_quote":"8815848.69567","confirm":1},{"ts":1791259500000,"open":"2698.62","high":"2701.98","low":"2698.61","close":"2701.27","volume":"43681.32","vol_ccy":"4368.132","vol_ccy_quote":"11795638.51122","confirm":1},{"ts":1791259800000,"open":"2701.28","high":"2702.6","low":"2700.67","close":"2702.51","volume":"25709.26","vol_ccy":"2570.926","vol_ccy_quote":"6945734.1449","confirm":1},{"ts":1791260100000,"open":"2702.51","high":"2703.87","low":"2702.2","close":"2702.2","volume":"28288.59","vol_ccy":"2828.859","vol_ccy_quote":"7646161.52781","confirm":1},{"ts":1791260400000,"open":"2702.21","high":"2703.64","low":"2702.15","close":"2703.27","volume":"22541.61","vol_ccy":"2254.161","vol_ccy_quote":"6093126.19125","confirm":1},{"ts":1791260700000,"open":"2703.27","high":"2703.49","low":"2701.84","close":"2701.92","volume":"25047.24","vol_ccy":"2504.724","vol_ccy_quote":"6769913.05355","confirm":1},{"ts":1791261000000,"open":"2701.93","high":"2702.32","low":"2699.89","close":"2699.89","volume":"31726.64","vol_ccy":"3172.664","vol_ccy_quote":"8568290.55061","confirm":1},{"ts":1791261300000,"open":"2699.9","high":"2703","low":"2699.84","close":"2702.42","volume":"19483.7","vol_ccy":"1948.37","vol_ccy_quote":"5264209.74291","confirm":1},{"ts":1791261600000,"open":"2702.43","high":"2702.43","low":"2700.68","close":"2701.74","volume":"11268.86","vol_ccy":"1126.886","vol_ccy_quote":"3044251.19692","confirm":1},{"ts":1791261900000,"open":"2701.74","high":"2702.22","low":"2699.9","close":"2699.9","volume":"31175.39","vol_ccy":"3117.539","vol_ccy_quote":"8418766.15124","confirm":1},{"ts":1791262200000,"open":"2699.9","high":"2701.73","low":"2699.9","close":"2701.72","volume":"30601.16","vol_ccy":"3060.116","vol_ccy_quote":"8263143.34195","confirm":1},{"ts":1791262500000,"open":"2701.72","high":"2701.75","low":"2700.69","close":"2701.25","volume":"19566.19","vol_ccy":"1956.619","vol_ccy_quote":"5285590.09865","confirm":1},{"ts":1791262800000,"open":"2701.25","high":"2701.26","low":"2699.63","close":"2700.3","volume":"22257.71","vol_ccy":"2225.771","vol_ccy_quote":"6009855.59973","confirm":1},{"ts":1791263100000,"open":"2700.3","high":"2705.63","low":"2699.93","close":"2704.47","volume":"84207.01","vol_ccy":"8420.701","vol_ccy_quote":"22771366.85903","confirm":1},{"ts":1791263400000,"open":"2704.46","high":"2704.73","low":"2702.85","close":"2702.85","volume":"25682","vol_ccy":"2568.2","vol_ccy_quote":"6944725.4399","confirm":1},{"ts":1791263700000,"open":"2702.85","high":"2703.54","low":"2701.4","close":"2702.13","volume":"23043.72","vol_ccy":"2304.372","vol_ccy_quote":"6227084.33805","confirm":1},{"ts":1791264000000,"open":"2702.12","high":"2702.67","low":"2700.71","close":"2702.19","volume":"20169.26","vol_ccy":"2016.926","vol_ccy_quote":"5449187.40056","confirm":1},{"ts":1791264300000,"open":"2702.2","high":"2703","low":"2700.29","close":"2701.66","volume":"16556.98","vol_ccy":"1655.698","vol_ccy_quote":"4472594.64572","confirm":1},{"ts":1791264600000,"open":"2701.66","high":"2702.13","low":"2700.68","close":"2701.65","volume":"10775.31","vol_ccy":"1077.531","vol_ccy_quote":"2910814.42264","confirm":1},{"ts":1791264900000,"open":"2701.65","high":"2703.05","low":"2701.56","close":"2702","volume":"7904.14","vol_ccy":"790.414","vol_ccy_quote":"2136172.49712","confirm":1},{"ts":1791265200000,"open":"2702","high":"2702.63","low":"2700.17","close":"2700.62","volume":"68140.73","vol_ccy":"6814.073","vol_ccy_quote":"18408215.60949","confirm":1},{"ts":1791265500000,"open":"2700.62","high":"2701","low":"2700","close":"2700.52","volume":"15407.62","vol_ccy":"1540.762","vol_ccy_quote":"4160663.23513","confirm":1},{"ts":1791265800000,"open":"2700.51","high":"2701.01","low":"2699.2","close":"2699.66","volume":"34893.67","vol_ccy":"3489.367","vol_ccy_quote":"9420405.187","confirm":1},{"ts":1791266100000,"open":"2699.66","high":"2700.09","low":"2698.26","close":"2698.3","volume":"19998.12","vol_ccy":"1999.812","vol_ccy_quote":"5397921.04186","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2698.31","low":"2692.85","close":"2693.56","volume":"99015.62","vol_ccy":"9901.562","vol_ccy_quote":"26688502.38422","confirm":1},{"ts":1791266700000,"open":"2693.56","high":"2694.08","low":"2690.28","close":"2693.83","volume":"141810.78","vol_ccy":"14181.078","vol_ccy_quote":"38177570.39823","confirm":1},{"ts":1791267000000,"open":"2693.82","high":"2694.48","low":"2688.42","close":"2690","volume":"182690.86","vol_ccy":"18269.086","vol_ccy_quote":"49159982.22321","confirm":1},{"ts":1791267300000,"open":"2690.01","high":"2693.8","low":"2689.39","close":"2693.52","volume":"61752.18","vol_ccy":"6175.218","vol_ccy_quote":"16622373.41403","confirm":1},{"ts":1791267600000,"open":"2693.52","high":"2694.04","low":"2691.69","close":"2692.85","volume":"34270.58","vol_ccy":"3427.058","vol_ccy_quote":"9229309.77688","confirm":1},{"ts":1791267900000,"open":"2692.86","high":"2693.21","low":"2691.56","close":"2691.98","volume":"16936.19","vol_ccy":"1693.619","vol_ccy_quote":"4560267.95474","confirm":1},{"ts":1791268200000,"open":"2691.97","high":"2694.54","low":"2691.22","close":"2694.25","volume":"39570.31","vol_ccy":"3957.031","vol_ccy_quote":"10656343.47828","confirm":1},{"ts":1791268500000,"open":"2694.25","high":"2696.16","low":"2693.35","close":"2695.28","volume":"73840.67","vol_ccy":"7384.067","vol_ccy_quote":"19901430.28181","confirm":1},{"ts":1791268800000,"open":"2695.28","high":"2696.04","low":"2694.59","close":"2696.04","volume":"22781.43","vol_ccy":"2278.143","vol_ccy_quote":"6139973.43775","confirm":1},{"ts":1791269100000,"open":"2696.04","high":"2697.68","low":"2696.03","close":"2697.68","volume":"43393.72","vol_ccy":"4339.372","vol_ccy_quote":"11704100.36758","confirm":1},{"ts":1791269400000,"open":"2697.67","high":"2697.68","low":"2696.49","close":"2696.49","volume":"22913.7","vol_ccy":"2291.37","vol_ccy_quote":"6179945.86587","confirm":1},{"ts":1791269700000,"open":"2696.5","high":"2697","low":"2696.04","close":"2696.65","volume":"14910.64","vol_ccy":"1491.064","vol_ccy_quote":"4021046.08085","confirm":1},{"ts":1791270000000,"open":"2696.65","high":"2696.66","low":"2695.15","close":"2695.75","volume":"25855.29","vol_ccy":"2585.529","vol_ccy_quote":"6969359.58039","confirm":1},{"ts":1791270300000,"open":"2695.76","high":"2696.59","low":"2694.43","close":"2695.45","volume":"23702.59","vol_ccy":"2370.259","vol_ccy_quote":"6388192.94671","confirm":1},{"ts":1791270600000,"open":"2695.46","high":"2697","low":"2694.75","close":"2697","volume":"16900.47","vol_ccy":"1690.047","vol_ccy_quote":"4556215.86706","confirm":1},{"ts":1791270900000,"open":"2697","high":"2698","low":"2696.04","close":"2696.12","volume":"20904.29","vol_ccy":"2090.429","vol_ccy_quote":"5638136.11066","confirm":1},{"ts":1791271200000,"open":"2696.13","high":"2697.5","low":"2695.75","close":"2696.74","volume":"17175.32","vol_ccy":"1717.532","vol_ccy_quote":"4631573.21201","confirm":1},{"ts":1791271500000,"open":"2696.73","high":"2696.92","low":"2696.34","close":"2696.34","volume":"8368.55","vol_ccy":"836.855","vol_ccy_quote":"2256578.12533","confirm":1},{"ts":1791271800000,"open":"2696.34","high":"2699.6","low":"2695.78","close":"2699.59","volume":"35741.42","vol_ccy":"3574.142","vol_ccy_quote":"9642702.72988","confirm":1},{"ts":1791272100000,"open":"2699.59","high":"2702.12","low":"2698.74","close":"2701.56","volume":"54327.67","vol_ccy":"5432.767","vol_ccy_quote":"14670736.20028","confirm":1},{"ts":1791272400000,"open":"2701.55","high":"2705.76","low":"2701.55","close":"2705.76","volume":"81952.3","vol_ccy":"8195.23","vol_ccy_quote":"22158396.64341","confirm":1},{"ts":1791272700000,"open":"2705.75","high":"2709.03","low":"2705.75","close":"2706.57","volume":"183266.3","vol_ccy":"18326.63","vol_ccy_quote":"49620072.6072","confirm":1},{"ts":1791273000000,"open":"2706.56","high":"2707","low":"2705.7","close":"2706.97","volume":"44835.85","vol_ccy":"4483.585","vol_ccy_quote":"12134572.06096","confirm":1},{"ts":1791273300000,"open":"2706.97","high":"2708.22","low":"2706.43","close":"2706.43","volume":"35553.01","vol_ccy":"3555.301","vol_ccy_quote":"9624077.36325","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2710.63","low":"2706.36","close":"2708.01","volume":"115522.37","vol_ccy":"11552.237","vol_ccy_quote":"31294603.03364","confirm":1},{"ts":1791273900000,"open":"2708","high":"2715","low":"2707.92","close":"2711","volume":"181749.72","vol_ccy":"18174.972","vol_ccy_quote":"49305501.78303","confirm":1},{"ts":1791274200000,"open":"2710.99","high":"2713.26","low":"2709.13","close":"2709.91","volume":"104901.02","vol_ccy":"10490.102","vol_ccy_quote":"28434101.57001","confirm":1},{"ts":1791274500000,"open":"2709.9","high":"2711.99","low":"2709.23","close":"2711.7","volume":"37171.06","vol_ccy":"3717.106","vol_ccy_quote":"10075661.5828","confirm":1},{"ts":1791274800000,"open":"2711.69","high":"2712.63","low":"2711.32","close":"2711.99","volume":"48941.82","vol_ccy":"4894.182","vol_ccy_quote":"13273112.48113","confirm":1},{"ts":1791275100000,"open":"2711.99","high":"2714.83","low":"2711.99","close":"2713.98","volume":"51825.5","vol_ccy":"5182.55","vol_ccy_quote":"14063715.65406","confirm":1},{"ts":1791275400000,"open":"2713.99","high":"2715.45","low":"2712.2","close":"2714.33","volume":"103566.18","vol_ccy":"10356.618","vol_ccy_quote":"28111180.12527","confirm":1},{"ts":1791275700000,"open":"2714.32","high":"2714.89","low":"2711.66","close":"2711.99","volume":"75148.24","vol_ccy":"7514.824","vol_ccy_quote":"20386357.43815","confirm":1},{"ts":1791276000000,"open":"2711.98","high":"2714.67","low":"2711.28","close":"2713.99","volume":"49557.22","vol_ccy":"4955.722","vol_ccy_quote":"13444185.58572","confirm":1},{"ts":1791276300000,"open":"2713.98","high":"2714.97","low":"2713.6","close":"2713.68","volume":"27957.98","vol_ccy":"2795.798","vol_ccy_quote":"7588507.54765","confirm":1},{"ts":1791276600000,"open":"2713.68","high":"2713.82","low":"2712.77","close":"2713.72","volume":"29319.59","vol_ccy":"2931.959","vol_ccy_quote":"7955643.76487","confirm":1},{"ts":1791276900000,"open":"2713.72","high":"2715.42","low":"2713.31","close":"2715.39","volume":"32849.58","vol_ccy":"3284.958","vol_ccy_quote":"8917341.56566","confirm":1},{"ts":1791277200000,"open":"2715.39","high":"2716.63","low":"2715.08","close":"2715.79","volume":"60155.09","vol_ccy":"6015.509","vol_ccy_quote":"16336987.48428","confirm":1},{"ts":1791277500000,"open":"2715.79","high":"2715.79","low":"2713.2","close":"2713.79","volume":"65640.85","vol_ccy":"6564.085","vol_ccy_quote":"17818963.49066","confirm":1},{"ts":1791277800000,"open":"2713.8","high":"2714.68","low":"2712.12","close":"2713.74","volume":"57149.64","vol_ccy":"5714.964","vol_ccy_quote":"15504446.57056","confirm":1},{"ts":1791278100000,"open":"2713.74","high":"2716.2","low":"2713.73","close":"2716.2","volume":"41460.31","vol_ccy":"4146.031","vol_ccy_quote":"11255789.48912","confirm":1},{"ts":1791278400000,"open":"2716.2","high":"2717.27","low":"2715","close":"2715.47","volume":"71581.19","vol_ccy":"7158.119","vol_ccy_quote":"19442728.74279","confirm":1},{"ts":1791278700000,"open":"2715.48","high":"2716.6","low":"2692.33","close":"2697.39","volume":"666549.02","vol_ccy":"66654.902","vol_ccy_quote":"180093640.73562","confirm":1},{"ts":1791279000000,"open":"2697.39","high":"2704.22","low":"2696.93","close":"2701.45","volume":"170286.91","vol_ccy":"17028.691","vol_ccy_quote":"45992467.57725","confirm":1},{"ts":1791279300000,"open":"2701.45","high":"2705.45","low":"2699.76","close":"2704.56","volume":"75014.83","vol_ccy":"7501.483","vol_ccy_quote":"20279327.00606","confirm":1},{"ts":1791279600000,"open":"2704.55","high":"2704.6","low":"2702.04","close":"2702.6","volume":"62984.91","vol_ccy":"6298.491","vol_ccy_quote":"17028181.20044","confirm":1},{"ts":1791279900000,"open":"2702.61","high":"2705.79","low":"2701.9","close":"2705.12","volume":"45473.23","vol_ccy":"4547.323","vol_ccy_quote":"12297320.05537","confirm":1},{"ts":1791280200000,"open":"2705.13","high":"2710.82","low":"2705.13","close":"2705.33","volume":"87739.26","vol_ccy":"8773.926","vol_ccy_quote":"23759662.62437","confirm":1},{"ts":1791280500000,"open":"2705.33","high":"2720","low":"2705.04","close":"2709.13","volume":"445194.5","vol_ccy":"44519.45","vol_ccy_quote":"120838209.5171","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2711.39","low":"2707.7","close":"2707.75","volume":"61578.82","vol_ccy":"6157.882","vol_ccy_quote":"16685840.06356","confirm":1},{"ts":1791281100000,"open":"2707.75","high":"2709.95","low":"2707.45","close":"2709.67","volume":"23471.2","vol_ccy":"2347.12","vol_ccy_quote":"6356888.25176","confirm":1},{"ts":1791281400000,"open":"2709.67","high":"2714.38","low":"2709.67","close":"2713.56","volume":"52687.98","vol_ccy":"5268.798","vol_ccy_quote":"14293170.29058","confirm":1},{"ts":1791281700000,"open":"2713.56","high":"2713.56","low":"2711.52","close":"2711.99","volume":"29310.87","vol_ccy":"2931.087","vol_ccy_quote":"7949669.49926","confirm":1},{"ts":1791282000000,"open":"2711.99","high":"2714.6","low":"2711","close":"2713.45","volume":"43701.42","vol_ccy":"4370.142","vol_ccy_quote":"11857955.72564","confirm":1},{"ts":1791282300000,"open":"2713.46","high":"2715.87","low":"2711.41","close":"2715.72","volume":"41868.29","vol_ccy":"4186.829","vol_ccy_quote":"11363717.27023","confirm":1},{"ts":1791282600000,"open":"2715.72","high":"2715.87","low":"2712.8","close":"2713.49","volume":"32151.53","vol_ccy":"3215.153","vol_ccy_quote":"8726702.54535","confirm":1},{"ts":1791282900000,"open":"2713.5","high":"2714.55","low":"2711.41","close":"2712.3","volume":"49154.88","vol_ccy":"4915.488","vol_ccy_quote":"13334574.52603","confirm":1},{"ts":1791283200000,"open":"2712.29","high":"2716.18","low":"2712.29","close":"2716.13","volume":"42079.35","vol_ccy":"4207.935","vol_ccy_quote":"11423047.9099","confirm":1},{"ts":1791283500000,"open":"2716.13","high":"2716.6","low":"2714.56","close":"2715.61","volume":"42217.19","vol_ccy":"4221.719","vol_ccy_quote":"11463774.53645","confirm":1},{"ts":1791283800000,"open":"2715.61","high":"2715.62","low":"2712.36","close":"2713.37","volume":"32337.91","vol_ccy":"3233.791","vol_ccy_quote":"8777341.93209","confirm":1},{"ts":1791284100000,"open":"2713.36","high":"2713.73","low":"2711.17","close":"2712.62","volume":"20561.2","vol_ccy":"2056.12","vol_ccy_quote":"5576247.71937","confirm":1},{"ts":1791284400000,"open":"2712.62","high":"2714.6","low":"2711.79","close":"2712.56","volume":"29485.28","vol_ccy":"2948.528","vol_ccy_quote":"7999177.52082","confirm":1},{"ts":1791284700000,"open":"2712.57","high":"2712.86","low":"2708.76","close":"2709.49","volume":"48193.49","vol_ccy":"4819.349","vol_ccy_quote":"13061947.80206","confirm":1},{"ts":1791285000000,"open":"2709.48","high":"2712","low":"2708.28","close":"2712","volume":"36691.82","vol_ccy":"3669.182","vol_ccy_quote":"9942881.92547","confirm":1},{"ts":1791285300000,"open":"2712","high":"2716.59","low":"2711.99","close":"2714.02","volume":"96744.39","vol_ccy":"9674.439","vol_ccy_quote":"26265508.15716","confirm":1},{"ts":1791285600000,"open":"2714.02","high":"2715.74","low":"2713.34","close":"2713.8","volume":"22400.54","vol_ccy":"2240.054","vol_ccy_quote":"6080475.48572","confirm":1},{"ts":1791285900000,"open":"2713.8","high":"2715.69","low":"2713.24","close":"2713.7","volume":"31217.43","vol_ccy":"3121.743","vol_ccy_quote":"8473153.55125","confirm":1},{"ts":1791286200000,"open":"2713.7","high":"2715.89","low":"2713.43","close":"2715.4","volume":"49912.18","vol_ccy":"4991.218","vol_ccy_quote":"13552488.65032","confirm":1},{"ts":1791286500000,"open":"2715.4","high":"2715.4","low":"2713.41","close":"2715.18","volume":"18428.07","vol_ccy":"1842.807","vol_ccy_quote":"5002488.22343","confirm":1},{"ts":1791286800000,"open":"2715.18","high":"2716.22","low":"2712.9","close":"2714.94","volume":"45570.76","vol_ccy":"4557.076","vol_ccy_quote":"12372110.99216","confirm":1},{"ts":1791287100000,"open":"2714.93","high":"2715.67","low":"2713.86","close":"2714.05","volume":"14228.9","vol_ccy":"1422.89","vol_ccy_quote":"3862576.63719","confirm":1},{"ts":1791287400000,"open":"2714.05","high":"2715.05","low":"2714","close":"2714.78","volume":"21540.53","vol_ccy":"2154.053","vol_ccy_quote":"5846915.6612","confirm":1},{"ts":1791287700000,"open":"2714.78","high":"2714.78","low":"2712.48","close":"2713.03","volume":"23075.11","vol_ccy":"2307.511","vol_ccy_quote":"6261682.78504","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2714.24","low":"2712.58","close":"2713.66","volume":"16508.49","vol_ccy":"1650.849","vol_ccy_quote":"4479415.30862","confirm":1},{"ts":1791288300000,"open":"2713.67","high":"2714.15","low":"2712.01","close":"2713.45","volume":"16045.7","vol_ccy":"1604.57","vol_ccy_quote":"4353535.08265","confirm":1},{"ts":1791288600000,"open":"2713.45","high":"2715.36","low":"2713","close":"2714.19","volume":"36513.09","vol_ccy":"3651.309","vol_ccy_quote":"9910668.38693","confirm":1},{"ts":1791288900000,"open":"2714.18","high":"2714.6","low":"2710.19","close":"2710.98","volume":"42874.28","vol_ccy":"4287.428","vol_ccy_quote":"11626027.67122","confirm":1},{"ts":1791289200000,"open":"2710.98","high":"2711.33","low":"2708.01","close":"2710","volume":"62135.64","vol_ccy":"6213.564","vol_ccy_quote":"16839463.33245","confirm":1},{"ts":1791289500000,"open":"2710","high":"2710.11","low":"2706.74","close":"2708.17","volume":"76510.77","vol_ccy":"7651.077","vol_ccy_quote":"20719830.99365","confirm":1},{"ts":1791289800000,"open":"2708.17","high":"2708.86","low":"2705.94","close":"2707.79","volume":"47288.34","vol_ccy":"4728.834","vol_ccy_quote":"12802951.06704","confirm":1},{"ts":1791290100000,"open":"2707.79","high":"2712.27","low":"2707.13","close":"2712.27","volume":"36340.94","vol_ccy":"3634.094","vol_ccy_quote":"9846811.10402","confirm":1},{"ts":1791290400000,"open":"2712.28","high":"2714.49","low":"2712.27","close":"2714","volume":"33522.54","vol_ccy":"3352.254","vol_ccy_quote":"9096260.06602","confirm":1},{"ts":1791290700000,"open":"2714","high":"2714","low":"2711.37","close":"2711.98","volume":"15722.53","vol_ccy":"1572.253","vol_ccy_quote":"4265014.46777","confirm":1},{"ts":1791291000000,"open":"2711.99","high":"2717.31","low":"2711.99","close":"2715.76","volume":"67050.76","vol_ccy":"6705.076","vol_ccy_quote":"18209208.71061","confirm":1},{"ts":1791291300000,"open":"2715.77","high":"2715.77","low":"2713.44","close":"2714.37","volume":"25127.8","vol_ccy":"2512.78","vol_ccy_quote":"6821787.85939","confirm":1},{"ts":1791291600000,"open":"2714.36","high":"2714.36","low":"2712.28","close":"2712.5","volume":"18046.78","vol_ccy":"1804.678","vol_ccy_quote":"4896221.70232","confirm":1},{"ts":1791291900000,"open":"2712.51","high":"2714.18","low":"2710","close":"2710.67","volume":"38983.02","vol_ccy":"3898.302","vol_ccy_quote":"10570908.94887","confirm":1},{"ts":1791292200000,"open":"2710.67","high":"2712.5","low":"2710","close":"2711.19","volume":"32145.34","vol_ccy":"3214.534","vol_ccy_quote":"8714702.52912","confirm":1},{"ts":1791292500000,"open":"2711.2","high":"2711.86","low":"2708.3","close":"2710.52","volume":"31724.26","vol_ccy":"3172.426","vol_ccy_quote":"8597374.21004","confirm":1},{"ts":1791292800000,"open":"2710.52","high":"2712.99","low":"2709.96","close":"2711.05","volume":"38795.31","vol_ccy":"3879.531","vol_ccy_quote":"10518027.05925","confirm":1},{"ts":1791293100000,"open":"2711.06","high":"2711.85","low":"2708.96","close":"2709.17","volume":"16791.2","vol_ccy":"1679.12","vol_ccy_quote":"4550919.32206","confirm":1},{"ts":1791293400000,"open":"2709.18","high":"2716.9","low":"2708","close":"2716.9","volume":"77428.5","vol_ccy":"7742.85","vol_ccy_quote":"21007014.95877","confirm":1},{"ts":1791293700000,"open":"2716.89","high":"2719.83","low":"2710.8","close":"2714.54","volume":"162050.69","vol_ccy":"16205.069","vol_ccy_quote":"44016482.96351","confirm":1},{"ts":1791294000000,"open":"2714.54","high":"2717.96","low":"2713.12","close":"2717.2","volume":"95745.6","vol_ccy":"9574.56","vol_ccy_quote":"25997701.30209","confirm":1},{"ts":1791294300000,"open":"2717.19","high":"2718.2","low":"2713.38","close":"2715.52","volume":"78504.31","vol_ccy":"7850.431","vol_ccy_quote":"21323384.16595","confirm":1},{"ts":1791294600000,"open":"2715.53","high":"2719.22","low":"2715.18","close":"2718.02","volume":"122487.81","vol_ccy":"12248.781","vol_ccy_quote":"33293438.92842","confirm":1},{"ts":1791294900000,"open":"2718.02","high":"2718.27","low":"2712.09","close":"2713.44","volume":"80695.15","vol_ccy":"8069.515","vol_ccy_quote":"21901924.64401","confirm":1},{"ts":1791295200000,"open":"2713.43","high":"2714.86","low":"2710.96","close":"2711.13","volume":"67945.09","vol_ccy":"6794.509","vol_ccy_quote":"18429475.6161","confirm":1},{"ts":1791295500000,"open":"2711.12","high":"2712.51","low":"2707.14","close":"2710.6","volume":"104616.05","vol_ccy":"10461.605","vol_ccy_quote":"28348193.38903","confirm":1},{"ts":1791295800000,"open":"2710.6","high":"2715.71","low":"2708.13","close":"2715.5","volume":"68580.71","vol_ccy":"6858.071","vol_ccy_quote":"18599047.5013","confirm":1},{"ts":1791296100000,"open":"2715.5","high":"2716.56","low":"2708.22","close":"2709.96","volume":"95907.6","vol_ccy":"9590.76","vol_ccy_quote":"26014786.95757","confirm":1},{"ts":1791296400000,"open":"2709.97","high":"2712.01","low":"2706.48","close":"2707.65","volume":"75989.93","vol_ccy":"7598.993","vol_ccy_quote":"20579890.24497","confirm":1},{"ts":1791296700000,"open":"2707.65","high":"2710","low":"2703.64","close":"2707.02","volume":"110107.9","vol_ccy":"11010.79","vol_ccy_quote":"29801235.80456","confirm":1},{"ts":1791297000000,"open":"2707.01","high":"2709.88","low":"2705.36","close":"2709.09","volume":"57076.98","vol_ccy":"5707.698","vol_ccy_quote":"15453147.53378","confirm":1},{"ts":1791297300000,"open":"2709.09","high":"2712.71","low":"2708.51","close":"2712.21","volume":"45277.94","vol_ccy":"4527.794","vol_ccy_quote":"12275883.98953","confirm":1},{"ts":1791297600000,"open":"2712.22","high":"2715.98","low":"2711.41","close":"2714.46","volume":"91477.46","vol_ccy":"9147.746","vol_ccy_quote":"24825886.41224","confirm":1},{"ts":1791297900000,"open":"2714.46","high":"2714.46","low":"2707.16","close":"2712.18","volume":"251377.08","vol_ccy":"25137.708","vol_ccy_quote":"68133499.80103","confirm":1},{"ts":1791298200000,"open":"2712.18","high":"2718.2","low":"2710.58","close":"2715.47","volume":"192341.56","vol_ccy":"19234.156","vol_ccy_quote":"52229696.46252","confirm":1},{"ts":1791298500000,"open":"2715.46","high":"2721.8","low":"2715.18","close":"2720.8","volume":"225990.25","vol_ccy":"22599.025","vol_ccy_quote":"61457905.60938","confirm":1},{"ts":1791298800000,"open":"2720.8","high":"2724.41","low":"2716.2","close":"2716.35","volume":"227747.01","vol_ccy":"22774.701","vol_ccy_quote":"61964121.23989","confirm":1},{"ts":1791299100000,"open":"2716.36","high":"2719.53","low":"2716.35","close":"2718.23","volume":"61122.48","vol_ccy":"6112.248","vol_ccy_quote":"16617337.42518","confirm":1},{"ts":1791299400000,"open":"2718.23","high":"2722","low":"2718.22","close":"2722","volume":"72823.9","vol_ccy":"7282.39","vol_ccy_quote":"19813090.8102","confirm":1},{"ts":1791299700000,"open":"2722","high":"2722.56","low":"2718.59","close":"2719.8","volume":"72397.25","vol_ccy":"7239.725","vol_ccy_quote":"19698077.36913","confirm":1},{"ts":1791300000000,"open":"2719.79","high":"2720.56","low":"2713.01","close":"2713.8","volume":"125350.31","vol_ccy":"12535.031","vol_ccy_quote":"34044675.04771","confirm":1},{"ts":1791300300000,"open":"2713.81","high":"2715.76","low":"2712.49","close":"2713.46","volume":"73606.9","vol_ccy":"7360.69","vol_ccy_quote":"19975389.64908","confirm":1},{"ts":1791300600000,"open":"2713.46","high":"2718.94","low":"2712","close":"2718.48","volume":"130006.11","vol_ccy":"13000.611","vol_ccy_quote":"35307400.07038","confirm":1},{"ts":1791300900000,"open":"2718.47","high":"2718.66","low":"2712.5","close":"2713.21","volume":"96704.27","vol_ccy":"9670.427","vol_ccy_quote":"26257291.62268","confirm":1},{"ts":1791301200000,"open":"2713.22","high":"2713.6","low":"2711.07","close":"2711.08","volume":"51470.47","vol_ccy":"5147.047","vol_ccy_quote":"13961025.19061","confirm":1},{"ts":1791301500000,"open":"2711.07","high":"2712.74","low":"2708.21","close":"2708.8","volume":"91271","vol_ccy":"9127.1","vol_ccy_quote":"24741798.43503","confirm":1},{"ts":1791301800000,"open":"2708.81","high":"2709.79","low":"2704","close":"2704.75","volume":"181411.76","vol_ccy":"18141.176","vol_ccy_quote":"49101002.15012","confirm":1},{"ts":1791302100000,"open":"2704.75","high":"2705.85","low":"2700.01","close":"2700.69","volume":"156154.1","vol_ccy":"15615.41","vol_ccy_quote":"42200676.55223","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2704.99","low":"2699.05","close":"2702.71","volume":"293418.13","vol_ccy":"29341.813","vol_ccy_quote":"79277184.60448","confirm":1},{"ts":1791302700000,"open":"2702.7","high":"2704.45","low":"2701.35","close":"2702.13","volume":"61806.6","vol_ccy":"6180.66","vol_ccy_quote":"16709009.0529","confirm":1},{"ts":1791303000000,"open":"2702.13","high":"2704.84","low":"2702.13","close":"2704.59","volume":"34668.32","vol_ccy":"3466.832","vol_ccy_quote":"9372536.17275","confirm":1},{"ts":1791303300000,"open":"2704.58","high":"2706.27","low":"2701.84","close":"2706.08","volume":"70514.1","vol_ccy":"7051.41","vol_ccy_quote":"19069902.47103","confirm":1},{"ts":1791303600000,"open":"2706.09","high":"2706.62","low":"2703.06","close":"2704.17","volume":"44657.99","vol_ccy":"4465.799","vol_ccy_quote":"12076799.48511","confirm":1},{"ts":1791303900000,"open":"2704.16","high":"2705.31","low":"2700.05","close":"2701.37","volume":"74197.11","vol_ccy":"7419.711","vol_ccy_quote":"20051786.03795","confirm":1},{"ts":1791304200000,"open":"2701.36","high":"2702.92","low":"2698.31","close":"2699.34","volume":"163842.51","vol_ccy":"16384.251","vol_ccy_quote":"44246482.34425","confirm":1},{"ts":1791304500000,"open":"2699.34","high":"2699.47","low":"2696.54","close":"2698.37","volume":"112680.19","vol_ccy":"11268.019","vol_ccy_quote":"30400260.4646","confirm":1},{"ts":1791304800000,"open":"2698.36","high":"2699.71","low":"2697.49","close":"2699.35","volume":"65342.27","vol_ccy":"6534.227","vol_ccy_quote":"17633049.90321","confirm":1},{"ts":1791305100000,"open":"2699.36","high":"2700.54","low":"2697.55","close":"2697.78","volume":"75806.85","vol_ccy":"7580.685","vol_ccy_quote":"20459544.93822","confirm":1},{"ts":1791305400000,"open":"2697.78","high":"2699.51","low":"2696.64","close":"2697.08","volume":"128521.8","vol_ccy":"12852.18","vol_ccy_quote":"34678047.31284","confirm":1},{"ts":1791305700000,"open":"2697.08","high":"2697.77","low":"2694.95","close":"2695","volume":"100595.78","vol_ccy":"10059.578","vol_ccy_quote":"27118787.69538","confirm":1},{"ts":1791306000000,"open":"2695.01","high":"2695.85","low":"2693.47","close":"2693.82","volume":"108019.53","vol_ccy":"10801.953","vol_ccy_quote":"29107868.51697","confirm":1},{"ts":1791306300000,"open":"2693.82","high":"2697.96","low":"2693.82","close":"2697.62","volume":"64362.55","vol_ccy":"6436.255","vol_ccy_quote":"17351804.3608","confirm":1},{"ts":1791306600000,"open":"2697.63","high":"2697.64","low":"2693.5","close":"2694.06","volume":"57375.7","vol_ccy":"5737.57","vol_ccy_quote":"15459622.38073","confirm":1},{"ts":1791306900000,"open":"2694.06","high":"2694.76","low":"2693.5","close":"2693.5","volume":"65999.17","vol_ccy":"6599.917","vol_ccy_quote":"17780484.84793","confirm":1},{"ts":1791307200000,"open":"2693.51","high":"2694.45","low":"2692.53","close":"2694.45","volume":"54983.51","vol_ccy":"5498.351","vol_ccy_quote":"14809511.06941","confirm":1},{"ts":1791307500000,"open":"2694.45","high":"2697.14","low":"2694.44","close":"2696.4","volume":"55033.59","vol_ccy":"5503.359","vol_ccy_quote":"14835687.39795","confirm":1},{"ts":1791307800000,"open":"2696.39","high":"2696.91","low":"2694.29","close":"2696.91","volume":"36412.84","vol_ccy":"3641.284","vol_ccy_quote":"9814592.23732","confirm":1},{"ts":1791308100000,"open":"2696.91","high":"2698.25","low":"2692","close":"2693.9","volume":"132181.37","vol_ccy":"13218.137","vol_ccy_quote":"35623885.26841","confirm":1},{"ts":1791308400000,"open":"2693.9","high":"2695.06","low":"2693.18","close":"2694.72","volume":"33021.51","vol_ccy":"3302.151","vol_ccy_quote":"8896458.25287","confirm":1},{"ts":1791308700000,"open":"2694.71","high":"2695.21","low":"2694","close":"2694.78","volume":"12068.97","vol_ccy":"1206.897","vol_ccy_quote":"3251959.48353","confirm":1},{"ts":1791309000000,"open":"2694.78","high":"2699.59","low":"2694.77","close":"2699.37","volume":"36382.24","vol_ccy":"3638.224","vol_ccy_quote":"9815716.62677","confirm":1},{"ts":1791309300000,"open":"2699.37","high":"2699.37","low":"2697.6","close":"2698.79","volume":"29332.41","vol_ccy":"2933.241","vol_ccy_quote":"7915064.66378","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2702.28","low":"2698.79","close":"2701.41","volume":"76648.89","vol_ccy":"7664.889","vol_ccy_quote":"20702527.3565","confirm":1},{"ts":1791309900000,"open":"2701.41","high":"2701.55","low":"2700.12","close":"2700.12","volume":"44996.39","vol_ccy":"4499.639","vol_ccy_quote":"12152935.59963","confirm":1},{"ts":1791310200000,"open":"2700.12","high":"2700.92","low":"2700","close":"2700.01","volume":"23765.88","vol_ccy":"2376.588","vol_ccy_quote":"6417229.95381","confirm":1},{"ts":1791310500000,"open":"2700","high":"2700.2","low":"2697.78","close":"2697.79","volume":"20670.52","vol_ccy":"2067.052","vol_ccy_quote":"5579228.40878","confirm":1},{"ts":1791310800000,"open":"2697.79","high":"2698.09","low":"2695.51","close":"2696.56","volume":"47428.76","vol_ccy":"4742.876","vol_ccy_quote":"12790103.6758","confirm":1},{"ts":1791311100000,"open":"2696.56","high":"2698.07","low":"2696.56","close":"2697.01","volume":"15718.55","vol_ccy":"1571.855","vol_ccy_quote":"4239505.98219","confirm":1},{"ts":1791311400000,"open":"2697.01","high":"2697.01","low":"2695.17","close":"2695.17","volume":"17272.62","vol_ccy":"1727.262","vol_ccy_quote":"4656849.82672","confirm":1},{"ts":1791311700000,"open":"2695.18","high":"2695.18","low":"2693.92","close":"2693.93","volume":"33090.79","vol_ccy":"3309.079","vol_ccy_quote":"8915837.81219","confirm":1},{"ts":1791312000000,"open":"2693.92","high":"2695.81","low":"2693.79","close":"2694.3","volume":"22469.83","vol_ccy":"2246.983","vol_ccy_quote":"6054620.86336","confirm":1},{"ts":1791312300000,"open":"2694.3","high":"2694.31","low":"2691","close":"2691.6","volume":"78908.94","vol_ccy":"7890.894","vol_ccy_quote":"21243297.17068","confirm":1},{"ts":1791312600000,"open":"2691.6","high":"2691.82","low":"2688.03","close":"2691.76","volume":"139860.02","vol_ccy":"13986.002","vol_ccy_quote":"37619687.20668","confirm":1},{"ts":1791312900000,"open":"2691.75","high":"2691.76","low":"2689.66","close":"2689.67","volume":"17583.68","vol_ccy":"1758.368","vol_ccy_quote":"4730879.97971","confirm":1},{"ts":1791313200000,"open":"2689.68","high":"2689.84","low":"2688.7","close":"2689.43","volume":"27875.04","vol_ccy":"2787.504","vol_ccy_quote":"7496366.03852","confirm":1},{"ts":1791313500000,"open":"2689.43","high":"2690.31","low":"2686.46","close":"2687.03","volume":"101313.5","vol_ccy":"10131.35","vol_ccy_quote":"27236582.83026","confirm":1},{"ts":1791313800000,"open":"2687.03","high":"2687.35","low":"2685.2","close":"2686.03","volume":"87177.88","vol_ccy":"8717.788","vol_ccy_quote":"23415348.72359","confirm":1},{"ts":1791314100000,"open":"2686.01","high":"2686.97","low":"2682.56","close":"2685.29","volume":"117689.95","vol_ccy":"11768.995","vol_ccy_quote":"31591164.85967","confirm":1},{"ts":1791314400000,"open":"2685.3","high":"2685.64","low":"2683","close":"2683.01","volume":"35797.45","vol_ccy":"3579.745","vol_ccy_quote":"9608510.72556","confirm":1},{"ts":1791314700000,"open":"2683.01","high":"2686.12","low":"2682.99","close":"2685.61","volume":"50368.97","vol_ccy":"5036.897","vol_ccy_quote":"13522204.76276","confirm":1},{"ts":1791315000000,"open":"2685.61","high":"2690.5","low":"2685.61","close":"2687.48","volume":"78451.8","vol_ccy":"7845.18","vol_ccy_quote":"21093068.95661","confirm":1},{"ts":1791315300000,"open":"2687.49","high":"2688.48","low":"2687","close":"2688.36","volume":"30474.02","vol_ccy":"3047.402","vol_ccy_quote":"8189490.79622","confirm":1},{"ts":1791315600000,"open":"2688.37","high":"2688.98","low":"2687.18","close":"2687.18","volume":"19294.9","vol_ccy":"1929.49","vol_ccy_quote":"5186297.94847","confirm":1},{"ts":1791315900000,"open":"2687.18","high":"2691.5","low":"2687.18","close":"2689.94","volume":"32381.11","vol_ccy":"3238.111","vol_ccy_quote":"8707852.4279","confirm":1},{"ts":1791316200000,"open":"2689.94","high":"2689.95","low":"2688.95","close":"2689.04","volume":"21587.3","vol_ccy":"2158.73","vol_ccy_quote":"5805760.23821","confirm":1},{"ts":1791316500000,"open":"2689.05","high":"2692.43","low":"2689.05","close":"2691.19","volume":"30915.54","vol_ccy":"3091.554","vol_ccy_quote":"8320579.72666","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2691.69","low":"2690.23","close":"2690.86","volume":"19219","vol_ccy":"1921.9","vol_ccy_quote":"5171868.65499","confirm":1},{"ts":1791317100000,"open":"2690.86","high":"2692.63","low":"2690.85","close":"2691.69","volume":"20406.1","vol_ccy":"2040.61","vol_ccy_quote":"5493324.6252","confirm":1},{"ts":1791317400000,"open":"2691.7","high":"2692","low":"2690.85","close":"2691.97","volume":"30511.02","vol_ccy":"3051.102","vol_ccy_quote":"8211914.20602","confirm":1},{"ts":1791317700000,"open":"2691.97","high":"2693.68","low":"2691.6","close":"2692.61","volume":"20064.95","vol_ccy":"2006.495","vol_ccy_quote":"5403084.95047","confirm":1},{"ts":1791318000000,"open":"2692.61","high":"2694.2","low":"2692.39","close":"2692.41","volume":"18064.07","vol_ccy":"1806.407","vol_ccy_quote":"4864966.7955","confirm":1},{"ts":1791318300000,"open":"2692.41","high":"2693.84","low":"2691.98","close":"2693.7","volume":"25343.33","vol_ccy":"2534.333","vol_ccy_quote":"6824535.0353","confirm":1},{"ts":1791318600000,"open":"2693.7","high":"2695.47","low":"2693.7","close":"2694.59","volume":"32221.86","vol_ccy":"3222.186","vol_ccy_quote":"8682077.62288","confirm":1},{"ts":1791318900000,"open":"2694.59","high":"2696.91","low":"2694.58","close":"2696.9","volume":"31745.97","vol_ccy":"3174.597","vol_ccy_quote":"8557820.33264","confirm":1},{"ts":1791319200000,"open":"2696.9","high":"2697.25","low":"2695.9","close":"2696.66","volume":"23029.43","vol_ccy":"2302.943","vol_ccy_quote":"6209939.07917","confirm":1},{"ts":1791319500000,"open":"2696.66","high":"2697.48","low":"2696.22","close":"2696.64","volume":"22719.97","vol_ccy":"2271.997","vol_ccy_quote":"6127446.10536","confirm":1},{"ts":1791319800000,"open":"2696.64","high":"2697.5","low":"2696.63","close":"2697.5","volume":"11712.9","vol_ccy":"1171.29","vol_ccy_quote":"3159017.79794","confirm":1},{"ts":1791320100000,"open":"2697.5","high":"2697.7","low":"2697","close":"2697.7","volume":"15095.5","vol_ccy":"1509.55","vol_ccy_quote":"4071795.99858","confirm":1},{"ts":1791320400000,"open":"2697.69","high":"2698.19","low":"2695.21","close":"2695.4","volume":"29510.91","vol_ccy":"2951.091","vol_ccy_quote":"7957631.53715","confirm":1},{"ts":1791320700000,"open":"2695.41","high":"2696.85","low":"2695.4","close":"2695.76","volume":"10823.09","vol_ccy":"1082.309","vol_ccy_quote":"2918540.04541","confirm":1},{"ts":1791321000000,"open":"2695.75","high":"2696.89","low":"2694.73","close":"2696.35","volume":"9571.76","vol_ccy":"957.176","vol_ccy_quote":"2580183.97466","confirm":1},{"ts":1791321300000,"open":"2696.35","high":"2696.35","low":"2694.28","close":"2694.4","volume":"15320.65","vol_ccy":"1532.065","vol_ccy_quote":"4129514.62986","confirm":1},{"ts":1791321600000,"open":"2694.4","high":"2695.74","low":"2693.88","close":"2695.73","volume":"10114.58","vol_ccy":"1011.458","vol_ccy_quote":"2725468.96836","confirm":1},{"ts":1791321900000,"open":"2695.74","high":"2696.33","low":"2695.74","close":"2696.22","volume":"6825.43","vol_ccy":"682.543","vol_ccy_quote":"1840176.10845","confirm":1},{"ts":1791322200000,"open":"2696.22","high":"2697.27","low":"2696.22","close":"2697.11","volume":"15133.45","vol_ccy":"1513.345","vol_ccy_quote":"4081312.91877","confirm":1},{"ts":1791322500000,"open":"2697.12","high":"2697.47","low":"2695.78","close":"2696.68","volume":"10338.2","vol_ccy":"1033.82","vol_ccy_quote":"2788006.82931","confirm":1},{"ts":1791322800000,"open":"2696.68","high":"2696.71","low":"2695.38","close":"2696.39","volume":"9806.11","vol_ccy":"980.611","vol_ccy_quote":"2643620.92262","confirm":1},{"ts":1791323100000,"open":"2696.39","high":"2696.94","low":"2695.22","close":"2696","volume":"15042.13","vol_ccy":"1504.213","vol_ccy_quote":"4055642.96469","confirm":1},{"ts":1791323400000,"open":"2696","high":"2696","low":"2694.54","close":"2695.04","volume":"10997.88","vol_ccy":"1099.788","vol_ccy_quote":"2964316.21675","confirm":1},{"ts":1791323700000,"open":"2695.04","high":"2697.2","low":"2695.03","close":"2697.13","volume":"14114.46","vol_ccy":"1411.446","vol_ccy_quote":"3805672.57481","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2699.51","low":"2696.11","close":"2698.58","volume":"35392.75","vol_ccy":"3539.275","vol_ccy_quote":"9548799.29307","confirm":1},{"ts":1791324300000,"open":"2698.57","high":"2699.16","low":"2697.89","close":"2698.88","volume":"12500.75","vol_ccy":"1250.075","vol_ccy_quote":"3373033.14816","confirm":1},{"ts":1791324600000,"open":"2698.87","high":"2698.88","low":"2696.33","close":"2696.33","volume":"8765.34","vol_ccy":"876.534","vol_ccy_quote":"2364441.71059","confirm":1},{"ts":1791324900000,"open":"2696.33","high":"2696.39","low":"2695.67","close":"2696.39","volume":"11324.43","vol_ccy":"1132.443","vol_ccy_quote":"3052966.88425","confirm":1},{"ts":1791325200000,"open":"2696.39","high":"2697.2","low":"2696.1","close":"2696.11","volume":"8581.42","vol_ccy":"858.142","vol_ccy_quote":"2314217.03302","confirm":1},{"ts":1791325500000,"open":"2696.11","high":"2696.11","low":"2694.48","close":"2694.55","volume":"11601.8","vol_ccy":"1160.18","vol_ccy_quote":"3127063.1573","confirm":1},{"ts":1791325800000,"open":"2694.55","high":"2695.49","low":"2694.33","close":"2695.49","volume":"7617.86","vol_ccy":"761.786","vol_ccy_quote":"2052991.40192","confirm":1},{"ts":1791326100000,"open":"2695.49","high":"2695.49","low":"2694.88","close":"2694.89","volume":"5632.47","vol_ccy":"563.247","vol_ccy_quote":"1517988.62499","confirm":1},{"ts":1791326400000,"open":"2694.89","high":"2695.74","low":"2694.88","close":"2695.65","volume":"7170.64","vol_ccy":"717.064","vol_ccy_quote":"1932917.05223","confirm":1},{"ts":1791326700000,"open":"2695.66","high":"2696.16","low":"2695.65","close":"2696.15","volume":"8534.14","vol_ccy":"853.414","vol_ccy_quote":"2300634.05301","confirm":1},{"ts":1791327000000,"open":"2696.15","high":"2696.16","low":"2695.65","close":"2695.65","volume":"8418.11","vol_ccy":"841.811","vol_ccy_quote":"2269502.72788","confirm":1},{"ts":1791327300000,"open":"2695.66","high":"2696.09","low":"2695.65","close":"2695.76","volume":"14940.48","vol_ccy":"1494.048","vol_ccy_quote":"4027768.16822","confirm":1},{"ts":1791327600000,"open":"2695.76","high":"2697.12","low":"2695.76","close":"2696.87","volume":"16646.69","vol_ccy":"1664.669","vol_ccy_quote":"4488545.41311","confirm":1},{"ts":1791327900000,"open":"2696.88","high":"2697","low":"2696.87","close":"2696.99","volume":"4974.72","vol_ccy":"497.472","vol_ccy_quote":"1341634.59289","confirm":1},{"ts":1791328200000,"open":"2696.99","high":"2697.97","low":"2696.99","close":"2697.5","volume":"13513.36","vol_ccy":"1351.336","vol_ccy_quote":"3645465.53015","confirm":1},{"ts":1791328500000,"open":"2697.5","high":"2697.51","low":"2692.72","close":"2695.17","volume":"32937.34","vol_ccy":"3293.734","vol_ccy_quote":"8875766.60732","confirm":1},{"ts":1791328800000,"open":"2695.17","high":"2696.67","low":"2695.16","close":"2696.67","volume":"9313.02","vol_ccy":"931.302","vol_ccy_quote":"2510425.00188","confirm":1},{"ts":1791329100000,"open":"2696.67","high":"2697.08","low":"2695.17","close":"2697.08","volume":"17679.3","vol_ccy":"1767.93","vol_ccy_quote":"4766921.78659","confirm":1},{"ts":1791329400000,"open":"2697.08","high":"2697.49","low":"2693.34","close":"2693.96","volume":"32173.01","vol_ccy":"3217.301","vol_ccy_quote":"8670261.97898","confirm":1},{"ts":1791329700000,"open":"2693.96","high":"2696.82","low":"2693.9","close":"2696.82","volume":"10438.65","vol_ccy":"1043.865","vol_ccy_quote":"2813829.41193","confirm":1},{"ts":1791330000000,"open":"2696.82","high":"2698.53","low":"2696.81","close":"2698.39","volume":"11473.79","vol_ccy":"1147.379","vol_ccy_quote":"3095362.13547","confirm":1},{"ts":1791330300000,"open":"2698.38","high":"2698.85","low":"2698.19","close":"2698.85","volume":"11293.83","vol_ccy":"1129.383","vol_ccy_quote":"3047515.87213","confirm":1},{"ts":1791330600000,"open":"2698.85","high":"2699.28","low":"2697.78","close":"2697.78","volume":"11564.9","vol_ccy":"1156.49","vol_ccy_quote":"3120942.00903","confirm":1},{"ts":1791330900000,"open":"2697.78","high":"2697.79","low":"2696.62","close":"2696.67","volume":"8648.81","vol_ccy":"864.881","vol_ccy_quote":"2332547.33991","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2696.66","low":"2694.82","close":"2694.83","volume":"21878.58","vol_ccy":"2187.858","vol_ccy_quote":"5897529.06973","confirm":1},{"ts":1791331500000,"open":"2694.82","high":"2696.91","low":"2694","close":"2696.9","volume":"23104.94","vol_ccy":"2310.494","vol_ccy_quote":"6226970.31815","confirm":1},{"ts":1791331800000,"open":"2696.91","high":"2698.36","low":"2696.9","close":"2697.99","volume":"28209.25","vol_ccy":"2820.925","vol_ccy_quote":"7610355.91026","confirm":1},{"ts":1791332100000,"open":"2697.98","high":"2699","low":"2696.82","close":"2696.82","volume":"21604.75","vol_ccy":"2160.475","vol_ccy_quote":"5829002.89431","confirm":1},{"ts":1791332400000,"open":"2696.82","high":"2696.83","low":"2693.83","close":"2694.12","volume":"17857.34","vol_ccy":"1785.734","vol_ccy_quote":"4812101.66453","confirm":1},{"ts":1791332700000,"open":"2694.13","high":"2694.4","low":"2692.8","close":"2693.01","volume":"39034.07","vol_ccy":"3903.407","vol_ccy_quote":"10513527.61165","confirm":1},{"ts":1791333000000,"open":"2693","high":"2695.16","low":"2692.84","close":"2694.01","volume":"18753.09","vol_ccy":"1875.309","vol_ccy_quote":"5051352.31841","confirm":1},{"ts":1791333300000,"open":"2694.02","high":"2697.28","low":"2694.02","close":"2695.91","volume":"18451.17","vol_ccy":"1845.117","vol_ccy_quote":"4974818.28794","confirm":1},{"ts":1791333600000,"open":"2695.91","high":"2696.94","low":"2695.46","close":"2696.72","volume":"14780.84","vol_ccy":"1478.084","vol_ccy_quote":"3985097.6871","confirm":1},{"ts":1791333900000,"open":"2696.72","high":"2697.53","low":"2696","close":"2696.91","volume":"18127.23","vol_ccy":"1812.723","vol_ccy_quote":"4888925.36043","confirm":1},{"ts":1791334200000,"open":"2696.9","high":"2697.2","low":"2695.79","close":"2696.9","volume":"13048.25","vol_ccy":"1304.825","vol_ccy_quote":"3518287.49152","confirm":1},{"ts":1791334500000,"open":"2696.91","high":"2696.91","low":"2695.69","close":"2696","volume":"13244.75","vol_ccy":"1324.475","vol_ccy_quote":"3570816.99396","confirm":1},{"ts":1791334800000,"open":"2695.99","high":"2695.99","low":"2693.01","close":"2693.3","volume":"29092.35","vol_ccy":"2909.235","vol_ccy_quote":"7836574.18102","confirm":1},{"ts":1791335100000,"open":"2693.3","high":"2693.94","low":"2692.5","close":"2693.59","volume":"28607.77","vol_ccy":"2860.777","vol_ccy_quote":"7704670.54215","confirm":1},{"ts":1791335400000,"open":"2693.6","high":"2693.6","low":"2691.6","close":"2692.5","volume":"19470.52","vol_ccy":"1947.052","vol_ccy_quote":"5241563.26966","confirm":1},{"ts":1791335700000,"open":"2692.51","high":"2692.51","low":"2688.14","close":"2688.16","volume":"55631.65","vol_ccy":"5563.165","vol_ccy_quote":"14966041.78087","confirm":1},{"ts":1791336000000,"open":"2688.16","high":"2689.3","low":"2684.33","close":"2686.46","volume":"111429.52","vol_ccy":"11142.952","vol_ccy_quote":"29937459.7479","confirm":1},{"ts":1791336300000,"open":"2686.47","high":"2687","low":"2683.44","close":"2684.26","volume":"94225.69","vol_ccy":"9422.569","vol_ccy_quote":"25295808.45298","confirm":1},{"ts":1791336600000,"open":"2684.26","high":"2687.57","low":"2684.26","close":"2687.01","volume":"63568.86","vol_ccy":"6356.886","vol_ccy_quote":"17076559.54081","confirm":1},{"ts":1791336900000,"open":"2687","high":"2687.05","low":"2683.41","close":"2685.35","volume":"71831.88","vol_ccy":"7183.188","vol_ccy_quote":"19284847.52958","confirm":1},{"ts":1791337200000,"open":"2685.35","high":"2688.48","low":"2684.92","close":"2688.17","volume":"49371.73","vol_ccy":"4937.173","vol_ccy_quote":"13265797.9451","confirm":1},{"ts":1791337500000,"open":"2688.17","high":"2689.28","low":"2687.05","close":"2687.2","volume":"46295.63","vol_ccy":"4629.563","vol_ccy_quote":"12444627.30625","confirm":1},{"ts":1791337800000,"open":"2687.21","high":"2687.21","low":"2679","close":"2679.23","volume":"225090.83","vol_ccy":"22509.083","vol_ccy_quote":"60358841.78384","confirm":1},{"ts":1791338100000,"open":"2679.23","high":"2679.45","low":"2655.35","close":"2655.91","volume":"1064778.15","vol_ccy":"106477.815","vol_ccy_quote":"284053367.653","confirm":1},{"ts":1791338400000,"open":"2655.91","high":"2658.39","low":"2587.61","close":"2611.83","volume":"3452645.19","vol_ccy":"345264.519","vol_ccy_quote":"905889608.86494","confirm":1},{"ts":1791338700000,"open":"2611.84","high":"2617.95","low":"2589.07","close":"2611.46","volume":"946831.26","vol_ccy":"94683.126","vol_ccy_quote":"246622040.36615","confirm":1},{"ts":1791339000000,"open":"2611.46","high":"2618.5","low":"2608.74","close":"2610.8","volume":"364476.19","vol_ccy":"36447.619","vol_ccy_quote":"95293895.43497","confirm":1},{"ts":1791339300000,"open":"2610.8","high":"2619.64","low":"2609.03","close":"2619.02","volume":"199974.54","vol_ccy":"19997.454","vol_ccy_quote":"52283649.33752","confirm":1},{"ts":1791339600000,"open":"2619.01","high":"2619.98","low":"2607.61","close":"2608.5","volume":"215942.68","vol_ccy":"21594.268","vol_ccy_quote":"56423662.90995","confirm":1},{"ts":1791339900000,"open":"2608.5","high":"2611.81","low":"2605.32","close":"2610.53","volume":"201248.71","vol_ccy":"20124.871","vol_ccy_quote":"52498188.16781","confirm":1},{"ts":1791340200000,"open":"2610.53","high":"2614.15","low":"2609.73","close":"2613.01","volume":"124334.36","vol_ccy":"12433.436","vol_ccy_quote":"32478859.2384","confirm":1},{"ts":1791340500000,"open":"2613.01","high":"2617.76","low":"2612.33","close":"2616.72","volume":"265814.04","vol_ccy":"26581.404","vol_ccy_quote":"69528217.16225","confirm":1},{"ts":1791340800000,"open":"2616.71","high":"2616.72","low":"2611.89","close":"2613.25","volume":"120049.12","vol_ccy":"12004.912","vol_ccy_quote":"31377774.82675","confirm":1},{"ts":1791341100000,"open":"2613.24","high":"2617","low":"2612.3","close":"2613.92","volume":"109641.75","vol_ccy":"10964.175","vol_ccy_quote":"28664748.45069","confirm":1},{"ts":1791341400000,"open":"2613.92","high":"2615.11","low":"2611.52","close":"2612","volume":"84312.98","vol_ccy":"8431.298","vol_ccy_quote":"22030038.45665","confirm":1},{"ts":1791341700000,"open":"2612","high":"2612.46","low":"2609.36","close":"2611.39","volume":"111103.54","vol_ccy":"11110.354","vol_ccy_quote":"29008205.303","confirm":1},{"ts":1791342000000,"open":"2611.38","high":"2616.6","low":"2611.2","close":"2613.87","volume":"109479.99","vol_ccy":"10947.999","vol_ccy_quote":"28620347.8583","confirm":1},{"ts":1791342300000,"open":"2613.87","high":"2617.7","low":"2612.93","close":"2616.5","volume":"81063.85","vol_ccy":"8106.385","vol_ccy_quote":"21205543.14685","confirm":1},{"ts":1791342600000,"open":"2616.5","high":"2616.5","low":"2609.92","close":"2610","volume":"100134.62","vol_ccy":"10013.462","vol_ccy_quote":"26157186.65478","confirm":1},{"ts":1791342900000,"open":"2610","high":"2613","low":"2608.33","close":"2611.08","volume":"84677.47","vol_ccy":"8467.747","vol_ccy_quote":"22105397.92184","confirm":1},{"ts":1791343200000,"open":"2611.07","high":"2611.08","low":"2602.1","close":"2607.58","volume":"230240.5","vol_ccy":"23024.05","vol_ccy_quote":"59992019.4326","confirm":1},{"ts":1791343500000,"open":"2607.59","high":"2610.01","low":"2606.62","close":"2607.72","volume":"74488.94","vol_ccy":"7448.894","vol_ccy_quote":"19428639.34433","confirm":1},{"ts":1791343800000,"open":"2607.72","high":"2610.18","low":"2607.21","close":"2609.88","volume":"44432.94","vol_ccy":"4443.294","vol_ccy_quote":"11592369.10628","confirm":1},{"ts":1791344100000,"open":"2609.88","high":"2611.88","low":"2609.85","close":"2611.88","volume":"43194.37","vol_ccy":"4319.437","vol_ccy_quote":"11276950.74016","confirm":1},{"ts":1791344400000,"open":"2611.88","high":"2611.88","low":"2610.57","close":"2610.94","volume":"54876.6","vol_ccy":"5487.66","vol_ccy_quote":"14329868.01898","confirm":1},{"ts":1791344700000,"open":"2610.94","high":"2613.53","low":"2610.24","close":"2613.44","volume":"93676.63","vol_ccy":"9367.663","vol_ccy_quote":"24466188.74096","confirm":1},{"ts":1791345000000,"open":"2613.44","high":"2614.29","low":"2612.74","close":"2612.76","volume":"38551.59","vol_ccy":"3855.159","vol_ccy_quote":"10074769.49837","confirm":1},{"ts":1791345300000,"open":"2612.76","high":"2613.99","low":"2609.15","close":"2609.99","volume":"60214.85","vol_ccy":"6021.485","vol_ccy_quote":"15722590.47023","confirm":1},{"ts":1791345600000,"open":"2610","high":"2613.48","low":"2609.17","close":"2612.59","volume":"108615.31","vol_ccy":"10861.531","vol_ccy_quote":"28358901.59401","confirm":1},{"ts":1791345900000,"open":"2612.59","high":"2612.59","low":"2609.52","close":"2611.07","volume":"43982.07","vol_ccy":"4398.207","vol_ccy_quote":"11481619.97875","confirm":1},{"ts":1791346200000,"open":"2611.08","high":"2611.82","low":"2610.27","close":"2611","volume":"26565.53","vol_ccy":"2656.553","vol_ccy_quote":"6936560.87888","confirm":1},{"ts":1791346500000,"open":"2611.01","high":"2611.01","low":"2606.43","close":"2607.11","volume":"81424.64","vol_ccy":"8142.464","vol_ccy_quote":"21234539.7603","confirm":1},{"ts":1791346800000,"open":"2607.12","high":"2608.77","low":"2605.99","close":"2607.3","volume":"47228.14","vol_ccy":"4722.814","vol_ccy_quote":"12312128.33583","confirm":1},{"ts":1791347100000,"open":"2607.31","high":"2608.81","low":"2606.87","close":"2607.1","volume":"48072.6","vol_ccy":"4807.26","vol_ccy_quote":"12536598.18306","confirm":1},{"ts":1791347400000,"open":"2607.1","high":"2607.1","low":"2604.19","close":"2605.14","volume":"68677.21","vol_ccy":"6867.721","vol_ccy_quote":"17892368.62693","confirm":1},{"ts":1791347700000,"open":"2605.15","high":"2609","low":"2604.56","close":"2607.79","volume":"57058.68","vol_ccy":"5705.868","vol_ccy_quote":"14876335.39702","confirm":1},{"ts":1791348000000,"open":"2607.79","high":"2608","low":"2605.25","close":"2607.99","volume":"23955.42","vol_ccy":"2395.542","vol_ccy_quote":"6244795.875","confirm":1},{"ts":1791348300000,"open":"2608","high":"2610.39","low":"2608","close":"2610.07","volume":"61137.91","vol_ccy":"6113.791","vol_ccy_quote":"15952091.7001","confirm":1},{"ts":1791348600000,"open":"2610.08","high":"2610.94","low":"2609.16","close":"2610.24","volume":"31981.14","vol_ccy":"3198.114","vol_ccy_quote":"8346916.16096","confirm":1},{"ts":1791348900000,"open":"2610.24","high":"2610.33","low":"2608.38","close":"2609.4","volume":"31993.37","vol_ccy":"3199.337","vol_ccy_quote":"8348100.58522","confirm":1},{"ts":1791349200000,"open":"2609.39","high":"2611","low":"2609","close":"2609","volume":"23899.43","vol_ccy":"2389.943","vol_ccy_quote":"6238046.87073","confirm":1},{"ts":1791349500000,"open":"2609","high":"2613.15","low":"2608.65","close":"2613.15","volume":"28099.82","vol_ccy":"2809.982","vol_ccy_quote":"7337851.19997","confirm":1},{"ts":1791349800000,"open":"2613.15","high":"2614.92","low":"2612","close":"2612.5","volume":"72301","vol_ccy":"7230.1","vol_ccy_quote":"18897214.59939","confirm":1},{"ts":1791350100000,"open":"2612.5","high":"2613.13","low":"2612","close":"2613.13","volume":"26018.16","vol_ccy":"2601.816","vol_ccy_quote":"6797152.98769","confirm":1},{"ts":1791350400000,"open":"2613.13","high":"2614.47","low":"2612.3","close":"2614.46","volume":"33538.45","vol_ccy":"3353.845","vol_ccy_quote":"8764700.70349","confirm":1},{"ts":1791350700000,"open":"2614.46","high":"2615.24","low":"2613.71","close":"2614.28","volume":"33136.71","vol_ccy":"3313.671","vol_ccy_quote":"8664153.15941","confirm":1},{"ts":1791351000000,"open":"2614.29","high":"2617.96","low":"2614.28","close":"2615.97","volume":"73269.45","vol_ccy":"7326.945","vol_ccy_quote":"19172378.26538","confirm":1},{"ts":1791351300000,"open":"2615.96","high":"2616.8","low":"2614.83","close":"2616","volume":"27973.74","vol_ccy":"2797.374","vol_ccy_quote":"7317181.82039","confirm":1},{"ts":1791351600000,"open":"2616","high":"2617.69","low":"2615.41","close":"2616.53","volume":"30631.06","vol_ccy":"3063.106","vol_ccy_quote":"8014775.76031","confirm":1},{"ts":1791351900000,"open":"2616.52","high":"2618.5","low":"2615.8","close":"2618.5","volume":"46460.66","vol_ccy":"4646.066","vol_ccy_quote":"12160496.91188","confirm":1},{"ts":1791352200000,"open":"2618.49","high":"2619.3","low":"2617","close":"2619.04","volume":"54384.26","vol_ccy":"5438.426","vol_ccy_quote":"14239568.03322","confirm":1},{"ts":1791352500000,"open":"2619.04","high":"2620.98","low":"2618.23","close":"2619.68","volume":"120213.1","vol_ccy":"12021.31","vol_ccy_quote":"31494323.91822","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2619.99","low":"2617.03","close":"2617.99","volume":"70985.02","vol_ccy":"7098.502","vol_ccy_quote":"18588658.5078","confirm":1},{"ts":1791353100000,"open":"2617.98","high":"2619.29","low":"2616.51","close":"2619.17","volume":"27872.67","vol_ccy":"2787.267","vol_ccy_quote":"7295352.96969","confirm":1},{"ts":1791353400000,"open":"2619.16","high":"2619.16","low":"2618.16","close":"2618.39","volume":"17894.38","vol_ccy":"1789.438","vol_ccy_quote":"4685658.1233","confirm":1},{"ts":1791353700000,"open":"2618.4","high":"2618.4","low":"2613.51","close":"2614.18","volume":"53748.69","vol_ccy":"5374.869","vol_ccy_quote":"14058766.34222","confirm":1},{"ts":1791354000000,"open":"2614.18","high":"2615.3","low":"2611.08","close":"2615.3","volume":"74715.16","vol_ccy":"7471.516","vol_ccy_quote":"19523222.95256","confirm":1},{"ts":1791354300000,"open":"2615.3","high":"2616","low":"2613.72","close":"2615.04","volume":"21307.04","vol_ccy":"2130.704","vol_ccy_quote":"5571829.88867","confirm":1},{"ts":1791354600000,"open":"2615.04","high":"2618.72","low":"2615","close":"2618.47","volume":"26278.05","vol_ccy":"2627.805","vol_ccy_quote":"6875874.31931","confirm":1},{"ts":1791354900000,"open":"2618.46","high":"2619.69","low":"2617.94","close":"2618.91","volume":"56054.35","vol_ccy":"5605.435","vol_ccy_quote":"14679872.93086","confirm":1},{"ts":1791355200000,"open":"2618.91","high":"2622.79","low":"2618.75","close":"2622.28","volume":"73345.91","vol_ccy":"7334.591","vol_ccy_quote":"19228705.89734","confirm":1},{"ts":1791355500000,"open":"2622.29","high":"2622.8","low":"2617.73","close":"2618.38","volume":"51980.49","vol_ccy":"5198.049","vol_ccy_quote":"13620235.85001","confirm":1},{"ts":1791355800000,"open":"2618.39","high":"2618.59","low":"2617.6","close":"2618.09","volume":"25952.13","vol_ccy":"2595.213","vol_ccy_quote":"6794155.12803","confirm":1},{"ts":1791356100000,"open":"2618.08","high":"2618.09","low":"2617.05","close":"2617.05","volume":"21207.35","vol_ccy":"2120.735","vol_ccy_quote":"5551437.93828","confirm":1},{"ts":1791356400000,"open":"2617.06","high":"2617.74","low":"2616.03","close":"2616.36","volume":"40084.72","vol_ccy":"4008.472","vol_ccy_quote":"10489504.70733","confirm":1},{"ts":1791356700000,"open":"2616.36","high":"2617.48","low":"2615.97","close":"2615.98","volume":"23310.46","vol_ccy":"2331.046","vol_ccy_quote":"6098690.25479","confirm":1},{"ts":1791357000000,"open":"2615.97","high":"2618.66","low":"2615.94","close":"2617.34","volume":"34934.04","vol_ccy":"3493.404","vol_ccy_quote":"9143036.74168","confirm":1},{"ts":1791357300000,"open":"2617.34","high":"2617.66","low":"2615.12","close":"2615.2","volume":"24454.76","vol_ccy":"2445.476","vol_ccy_quote":"6397817.56387","confirm":1},{"ts":1791357600000,"open":"2615.2","high":"2617.76","low":"2614.54","close":"2616.48","volume":"26054.77","vol_ccy":"2605.477","vol_ccy_quote":"6815631.1068","confirm":1},{"ts":1791357900000,"open":"2616.48","high":"2616.73","low":"2615.51","close":"2616.6","volume":"13649.4","vol_ccy":"1364.94","vol_ccy_quote":"3571042.39527","confirm":1},{"ts":1791358200000,"open":"2616.59","high":"2619.95","low":"2616.59","close":"2619.72","volume":"45754.61","vol_ccy":"4575.461","vol_ccy_quote":"11982241.5517","confirm":1},{"ts":1791358500000,"open":"2619.72","high":"2620.58","low":"2618","close":"2618.42","volume":"47525.04","vol_ccy":"4752.504","vol_ccy_quote":"12449435.15494","confirm":1},{"ts":1791358800000,"open":"2618.41","high":"2619.99","low":"2618","close":"2619.42","volume":"34717.19","vol_ccy":"3471.719","vol_ccy_quote":"9093071.67004","confirm":1},{"ts":1791359100000,"open":"2619.42","high":"2619.61","low":"2617.53","close":"2617.68","volume":"47136.66","vol_ccy":"4713.666","vol_ccy_quote":"12342065.92103","confirm":1},{"ts":1791359400000,"open":"2617.69","high":"2618","low":"2614.86","close":"2614.87","volume":"52773.43","vol_ccy":"5277.343","vol_ccy_quote":"13806913.75291","confirm":1},{"ts":1791359700000,"open":"2614.86","high":"2615.8","low":"2613.7","close":"2614.75","volume":"46860.51","vol_ccy":"4686.051","vol_ccy_quote":"12252593.45229","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2616.88","low":"2612.66","close":"2616.07","volume":"72097.14","vol_ccy":"7209.714","vol_ccy_quote":"18850395.72793","confirm":1},{"ts":1791360300000,"open":"2616.07","high":"2616.36","low":"2613.25","close":"2614.31","volume":"38372.48","vol_ccy":"3837.248","vol_ccy_quote":"10033252.59922","confirm":1},{"ts":1791360600000,"open":"2614.31","high":"2614.48","low":"2612.4","close":"2613.33","volume":"44915.42","vol_ccy":"4491.542","vol_ccy_quote":"11737740.98486","confirm":1},{"ts":1791360900000,"open":"2613.33","high":"2614.79","low":"2610.65","close":"2613.12","volume":"115644.4","vol_ccy":"11564.44","vol_ccy_quote":"30215501.44091","confirm":1},{"ts":1791361200000,"open":"2613.12","high":"2614.9","low":"2612.35","close":"2614.36","volume":"34943.77","vol_ccy":"3494.377","vol_ccy_quote":"9133847.19545","confirm":1},{"ts":1791361500000,"open":"2614.35","high":"2615.49","low":"2613.25","close":"2614.01","volume":"42133.99","vol_ccy":"4213.399","vol_ccy_quote":"11015363.01743","confirm":1},{"ts":1791361800000,"open":"2614","high":"2615.44","low":"2612.84","close":"2615.43","volume":"26508.23","vol_ccy":"2650.823","vol_ccy_quote":"6929990.02432","confirm":1},{"ts":1791362100000,"open":"2615.44","high":"2617.91","low":"2613.05","close":"2613.09","volume":"78570.01","vol_ccy":"7857.001","vol_ccy_quote":"20548335.49597","confirm":1},{"ts":1791362400000,"open":"2613.08","high":"2613.09","low":"2610.5","close":"2611.1","volume":"60075.88","vol_ccy":"6007.588","vol_ccy_quote":"15686193.12576","confirm":1},{"ts":1791362700000,"open":"2611.11","high":"2612.45","low":"2610.09","close":"2610.82","volume":"39382.54","vol_ccy":"3938.254","vol_ccy_quote":"10283178.45794","confirm":1},{"ts":1791363000000,"open":"2610.82","high":"2611.2","low":"2607.13","close":"2609.4","volume":"101830.09","vol_ccy":"10183.009","vol_ccy_quote":"26569502.16643","confirm":1},{"ts":1791363300000,"open":"2609.39","high":"2611","low":"2608.29","close":"2608.52","volume":"32796.88","vol_ccy":"3279.688","vol_ccy_quote":"8558415.81248","confirm":1},{"ts":1791363600000,"open":"2608.52","high":"2610","low":"2608.45","close":"2609.9","volume":"34281.43","vol_ccy":"3428.143","vol_ccy_quote":"8944314.27208","confirm":1},{"ts":1791363900000,"open":"2609.91","high":"2610.42","low":"2604.62","close":"2607.33","volume":"126929.73","vol_ccy":"12692.973","vol_ccy_quote":"33090488.35662","confirm":1},{"ts":1791364200000,"open":"2607.33","high":"2608.9","low":"2606.03","close":"2607.25","volume":"52559.31","vol_ccy":"5255.931","vol_ccy_quote":"13703778.14151","confirm":1},{"ts":1791364500000,"open":"2607.24","high":"2607.91","low":"2603.01","close":"2604","volume":"80341.76","vol_ccy":"8034.176","vol_ccy_quote":"20932543.17096","confirm":1},{"ts":1791364800000,"open":"2604","high":"2605.83","low":"2603.06","close":"2605.83","volume":"101034.15","vol_ccy":"10103.415","vol_ccy_quote":"26309854.99071","confirm":1},{"ts":1791365100000,"open":"2605.83","high":"2605.92","low":"2603.81","close":"2604.9","volume":"54601.43","vol_ccy":"5460.143","vol_ccy_quote":"14223120.01297","confirm":1},{"ts":1791365400000,"open":"2604.9","high":"2605.06","low":"2595.07","close":"2598.26","volume":"449442.12","vol_ccy":"44944.212","vol_ccy_quote":"116803776.51149","confirm":1},{"ts":1791365700000,"open":"2598.26","high":"2599.39","low":"2591.94","close":"2596.52","volume":"241403.78","vol_ccy":"24140.378","vol_ccy_quote":"62667322.01046","confirm":1},{"ts":1791366000000,"open":"2596.53","high":"2598.95","low":"2592.25","close":"2596.67","volume":"175942.19","vol_ccy":"17594.219","vol_ccy_quote":"45674222.37661","confirm":1},{"ts":1791366300000,"open":"2596.67","high":"2599.06","low":"2596","close":"2598.95","volume":"87067.03","vol_ccy":"8706.703","vol_ccy_quote":"22616492.40981","confirm":1},{"ts":1791366600000,"open":"2598.95","high":"2598.95","low":"2592.89","close":"2594.53","volume":"96274.9","vol_ccy":"9627.49","vol_ccy_quote":"24986404.64414","confirm":1},{"ts":1791366900000,"open":"2594.53","high":"2596.21","low":"2590.25","close":"2595.69","volume":"166486.58","vol_ccy":"16648.658","vol_ccy_quote":"43170287.52596","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2593.16","close":"2594.99","volume":"50413.84","vol_ccy":"5041.384","vol_ccy_quote":"13083462.45728","confirm":1},{"ts":1791367500000,"open":"2594.99","high":"2594.99","low":"2560.01","close":"2585.82","volume":"1621694.4","vol_ccy":"162169.44","vol_ccy_quote":"417869509.07132","confirm":1},{"ts":1791367800000,"open":"2585.82","high":"2589.94","low":"2582.43","close":"2585.72","volume":"317830.97","vol_ccy":"31783.097","vol_ccy_quote":"82226233.28044","confirm":1},{"ts":1791368100000,"open":"2585.72","high":"2589.05","low":"2583.33","close":"2587.08","volume":"188888.76","vol_ccy":"18888.876","vol_ccy_quote":"48858769.7752","confirm":1},{"ts":1791368400000,"open":"2587.07","high":"2590","low":"2586.49","close":"2587.12","volume":"128917.16","vol_ccy":"12891.716","vol_ccy_quote":"33369338.24916","confirm":1},{"ts":1791368700000,"open":"2587.13","high":"2587.62","low":"2585.24","close":"2585.25","volume":"102308.15","vol_ccy":"10230.815","vol_ccy_quote":"26462030.81751","confirm":1},{"ts":1791369000000,"open":"2585.24","high":"2586.73","low":"2577.02","close":"2578.37","volume":"235290.99","vol_ccy":"23529.099","vol_ccy_quote":"60708580.72038","confirm":1},{"ts":1791369300000,"open":"2578.37","high":"2579.5","low":"2575.16","close":"2577.12","volume":"175649.2","vol_ccy":"17564.92","vol_ccy_quote":"45270048.45201","confirm":1},{"ts":1791369600000,"open":"2577.13","high":"2577.64","low":"2573.4","close":"2574.39","volume":"148184.39","vol_ccy":"14818.439","vol_ccy_quote":"38159110.24885","confirm":1},{"ts":1791369900000,"open":"2574.39","high":"2577.03","low":"2574.39","close":"2575.86","volume":"87658.79","vol_ccy":"8765.879","vol_ccy_quote":"22580176.21132","confirm":1},{"ts":1791370200000,"open":"2575.86","high":"2581.6","low":"2575.86","close":"2580.78","volume":"127739.94","vol_ccy":"12773.994","vol_ccy_quote":"32963736.2046","confirm":1},{"ts":1791370500000,"open":"2580.78","high":"2581.45","low":"2578.02","close":"2578.57","volume":"53445.09","vol_ccy":"5344.509","vol_ccy_quote":"13784504.61737","confirm":1},{"ts":1791370800000,"open":"2578.56","high":"2580.4","low":"2575.12","close":"2578.45","volume":"93410.19","vol_ccy":"9341.019","vol_ccy_quote":"24081076.85414","confirm":1},{"ts":1791371100000,"open":"2578.45","high":"2581.94","low":"2576.42","close":"2579.49","volume":"65561.62","vol_ccy":"6556.162","vol_ccy_quote":"16910854.56823","confirm":1},{"ts":1791371400000,"open":"2579.49","high":"2582.38","low":"2579","close":"2581.76","volume":"45401.37","vol_ccy":"4540.137","vol_ccy_quote":"11717392.03942","confirm":1},{"ts":1791371700000,"open":"2581.76","high":"2581.97","low":"2574.32","close":"2574.89","volume":"80412.19","vol_ccy":"8041.219","vol_ccy_quote":"20726542.29179","confirm":1},{"ts":1791372000000,"open":"2574.89","high":"2577.18","low":"2571.01","close":"2575.32","volume":"109112.86","vol_ccy":"10911.286","vol_ccy_quote":"28085970.00797","confirm":1},{"ts":1791372300000,"open":"2575.31","high":"2577.26","low":"2573.97","close":"2576.2","volume":"40833.36","vol_ccy":"4083.336","vol_ccy_quote":"10517539.45797","confirm":1},{"ts":1791372600000,"open":"2576.21","high":"2576.35","low":"2571.68","close":"2574.79","volume":"77990.89","vol_ccy":"7799.089","vol_ccy_quote":"20073682.90137","confirm":1},{"ts":1791372900000,"open":"2574.79","high":"2574.79","low":"2571.2","close":"2571.37","volume":"62132.26","vol_ccy":"6213.226","vol_ccy_quote":"15983691.17865","confirm":1},{"ts":1791373200000,"open":"2571.37","high":"2574.84","low":"2570.11","close":"2574.2","volume":"66763.57","vol_ccy":"6676.357","vol_ccy_quote":"17174401.19704","confirm":1},{"ts":1791373500000,"open":"2574.19","high":"2575","low":"2571","close":"2574.22","volume":"45121.02","vol_ccy":"4512.102","vol_ccy_quote":"11611877.84177","confirm":1},{"ts":1791373800000,"open":"2574.22","high":"2576.78","low":"2572.29","close":"2576.22","volume":"58297.5","vol_ccy":"5829.75","vol_ccy_quote":"15008052.67642","confirm":1},{"ts":1791374100000,"open":"2576.23","high":"2578.41","low":"2575.85","close":"2577.3","volume":"58015.95","vol_ccy":"5801.595","vol_ccy_quote":"14951473.81465","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2577.41","low":"2574.38","close":"2575.71","volume":"51156.74","vol_ccy":"5115.674","vol_ccy_quote":"13175204.48749","confirm":1},{"ts":1791374700000,"open":"2575.72","high":"2578.89","low":"2575.1","close":"2578.64","volume":"34342.29","vol_ccy":"3434.229","vol_ccy_quote":"8850294.84427","confirm":1},{"ts":1791375000000,"open":"2578.64","high":"2580.92","low":"2576.82","close":"2580.92","volume":"50723.92","vol_ccy":"5072.392","vol_ccy_quote":"13082033.53046","confirm":1},{"ts":1791375300000,"open":"2580.91","high":"2583.55","low":"2576.22","close":"2576.5","volume":"91166.51","vol_ccy":"9116.651","vol_ccy_quote":"23527661.92637","confirm":1},{"ts":1791375600000,"open":"2576.5","high":"2579.66","low":"2575.59","close":"2576.22","volume":"42957.68","vol_ccy":"4295.768","vol_ccy_quote":"11069739.24029","confirm":1},{"ts":1791375900000,"open":"2576.23","high":"2576.39","low":"2570.36","close":"2572.08","volume":"111641.02","vol_ccy":"11164.102","vol_ccy_quote":"28721717.61842","confirm":1},{"ts":1791376200000,"open":"2572.08","high":"2576.21","low":"2570.68","close":"2575.13","volume":"79003.93","vol_ccy":"7900.393","vol_ccy_quote":"20333274.31134","confirm":1},{"ts":1791376500000,"open":"2575.13","high":"2579.5","low":"2574.7","close":"2576.05","volume":"68690.15","vol_ccy":"6869.015","vol_ccy_quote":"17704258.28705","confirm":1},{"ts":1791376800000,"open":"2576.04","high":"2576.04","low":"2568","close":"2568.82","volume":"166898.69","vol_ccy":"16689.869","vol_ccy_quote":"42902862.4534","confirm":1},{"ts":1791377100000,"open":"2568.81","high":"2569.92","low":"2565.23","close":"2568.01","volume":"195139.76","vol_ccy":"19513.976","vol_ccy_quote":"50106240.16666","confirm":1},{"ts":1791377400000,"open":"2568.02","high":"2570","low":"2567","close":"2567.51","volume":"79004.35","vol_ccy":"7900.435","vol_ccy_quote":"20291218.34476","confirm":1},{"ts":1791377700000,"open":"2567.5","high":"2573.3","low":"2567","close":"2572.24","volume":"99856.56","vol_ccy":"9985.656","vol_ccy_quote":"25666262.00063","confirm":1},{"ts":1791378000000,"open":"2572.24","high":"2572.49","low":"2549.83","close":"2563.17","volume":"1062255.97","vol_ccy":"106225.597","vol_ccy_quote":"271788034.89229","confirm":1},{"ts":1791378300000,"open":"2563.17","high":"2567.84","low":"2557.22","close":"2560.5","volume":"246701.08","vol_ccy":"24670.108","vol_ccy_quote":"63244584.73717","confirm":1},{"ts":1791378600000,"open":"2560.51","high":"2565.35","low":"2557.7","close":"2560.64","volume":"203207.2","vol_ccy":"20320.72","vol_ccy_quote":"52041109.45612","confirm":1},{"ts":1791378900000,"open":"2560.64","high":"2564.4","low":"2558.27","close":"2559.39","volume":"136315.21","vol_ccy":"13631.521","vol_ccy_quote":"34919965.78149","confirm":1},{"ts":1791379200000,"open":"2559.38","high":"2562","low":"2558","close":"2558.2","volume":"109090.9","vol_ccy":"10909.09","vol_ccy_quote":"27925465.70659","confirm":1},{"ts":1791379500000,"open":"2558.19","high":"2562","low":"2554.48","close":"2560.43","volume":"226800.21","vol_ccy":"22680.021","vol_ccy_quote":"58036763.40769","confirm":1},{"ts":1791379800000,"open":"2560.42","high":"2566.79","low":"2558","close":"2559.55","volume":"246501.67","vol_ccy":"24650.167","vol_ccy_quote":"63198410.22288","confirm":1},{"ts":1791380100000,"open":"2559.56","high":"2562.8","low":"2551.33","close":"2553.28","volume":"277928.34","vol_ccy":"27792.834","vol_ccy_quote":"71035317.51186","confirm":1},{"ts":1791380400000,"open":"2553.29","high":"2558.81","low":"2553.01","close":"2556.43","volume":"131114.31","vol_ccy":"13111.431","vol_ccy_quote":"33515403.38275","confirm":1},{"ts":1791380700000,"open":"2556.42","high":"2562.79","low":"2552.13","close":"2558.66","volume":"300776.26","vol_ccy":"30077.626","vol_ccy_quote":"76930937.27852","confirm":1},{"ts":1791381000000,"open":"2558.66","high":"2574.71","low":"2557.52","close":"2574.06","volume":"422228.5","vol_ccy":"42222.85","vol_ccy_quote":"108499175.84247","confirm":1},{"ts":1791381300000,"open":"2574.06","high":"2575.86","low":"2568.01","close":"2568.02","volume":"198485.23","vol_ccy":"19848.523","vol_ccy_quote":"51066482.4353","confirm":1},{"ts":1791381600000,"open":"2568.02","high":"2569.3","low":"2563","close":"2563.68","volume":"161975.25","vol_ccy":"16197.525","vol_ccy_quote":"41558951.86029","confirm":1},{"ts":1791381900000,"open":"2563.69","high":"2567.84","low":"2561.5","close":"2567","volume":"89556.18","vol_ccy":"8955.618","vol_ccy_quote":"22969481.67241","confirm":1},{"ts":1791382200000,"open":"2567.01","high":"2567.33","low":"2561.12","close":"2561.35","volume":"61384.62","vol_ccy":"6138.462","vol_ccy_quote":"15739207.39035","confirm":1},{"ts":1791382500000,"open":"2561.35","high":"2561.84","low":"2556","close":"2559","volume":"197435.44","vol_ccy":"19743.544","vol_ccy_quote":"50520782.5412","confirm":1},{"ts":1791382800000,"open":"2559","high":"2565.95","low":"2558.42","close":"2565.62","volume":"86050.37","vol_ccy":"8605.037","vol_ccy_quote":"22061578.99479","confirm":1},{"ts":1791383100000,"open":"2565.62","high":"2567.68","low":"2560","close":"2560.91","volume":"84284.02","vol_ccy":"8428.402","vol_ccy_quote":"21605196.34784","confirm":1},{"ts":1791383400000,"open":"2560.91","high":"2564","low":"2560","close":"2563","volume":"45949.95","vol_ccy":"4594.995","vol_ccy_quote":"11770968.54376","confirm":1},{"ts":1791383700000,"open":"2563.01","high":"2564.71","low":"2559.09","close":"2559.18","volume":"58537.57","vol_ccy":"5853.757","vol_ccy_quote":"14993889.57026","confirm":1},{"ts":1791384000000,"open":"2559.18","high":"2559.93","low":"2557.4","close":"2558.09","volume":"108040.44","vol_ccy":"10804.044","vol_ccy_quote":"27643258.3753","confirm":1},{"ts":1791384300000,"open":"2558.09","high":"2560.49","low":"2557.9","close":"2560.42","volume":"48779.55","vol_ccy":"4877.955","vol_ccy_quote":"12483329.52047","confirm":1},{"ts":1791384600000,"open":"2560.42","high":"2562.46","low":"2560","close":"2562.34","volume":"54183.69","vol_ccy":"5418.369","vol_ccy_quote":"13878830.61186","confirm":1},{"ts":1791384900000,"open":"2562.33","high":"2562.91","low":"2560.85","close":"2562.75","volume":"34561.49","vol_ccy":"3456.149","vol_ccy_quote":"8854297.04013","confirm":1},{"ts":1791385200000,"open":"2562.75","high":"2562.75","low":"2558","close":"2559.4","volume":"101097.96","vol_ccy":"10109.796","vol_ccy_quote":"25874139.64991","confirm":1},{"ts":1791385500000,"open":"2559.4","high":"2561.84","low":"2557.77","close":"2560.75","volume":"50982.18","vol_ccy":"5098.218","vol_ccy_quote":"13049997.10794","confirm":1},{"ts":1791385800000,"open":"2560.75","high":"2567.26","low":"2560.74","close":"2563.61","volume":"131953.24","vol_ccy":"13195.324","vol_ccy_quote":"33836491.29965","confirm":1},{"ts":1791386100000,"open":"2563.61","high":"2567.5","low":"2560.54","close":"2560.9","volume":"72469.13","vol_ccy":"7246.913","vol_ccy_quote":"18581401.79907","confirm":1},{"ts":1791386400000,"open":"2560.91","high":"2562.1","low":"2557.96","close":"2560.14","volume":"81248.31","vol_ccy":"8124.831","vol_ccy_quote":"20795530.28134","confirm":1},{"ts":1791386700000,"open":"2560.14","high":"2561.49","low":"2558.23","close":"2559.99","volume":"47573.64","vol_ccy":"4757.364","vol_ccy_quote":"12177514.62652","confirm":1},{"ts":1791387000000,"open":"2560","high":"2566","low":"2559.99","close":"2564.07","volume":"75729.41","vol_ccy":"7572.941","vol_ccy_quote":"19415289.77103","confirm":1},{"ts":1791387300000,"open":"2564.07","high":"2566.99","low":"2563","close":"2563.81","volume":"76035.6","vol_ccy":"7603.56","vol_ccy_quote":"19504988.42365","confirm":1},{"ts":1791387600000,"open":"2563.8","high":"2566.5","low":"2563.25","close":"2564.24","volume":"45720.71","vol_ccy":"4572.071","vol_ccy_quote":"11726333.60925","confirm":1},{"ts":1791387900000,"open":"2564.24","high":"2566","low":"2562.82","close":"2563.57","volume":"42583.97","vol_ccy":"4258.397","vol_ccy_quote":"10920108.73362","confirm":1},{"ts":1791388200000,"open":"2563.56","high":"2569.17","low":"2563.56","close":"2567.58","volume":"83061.93","vol_ccy":"8306.193","vol_ccy_quote":"21319079.8808","confirm":1},{"ts":1791388500000,"open":"2567.59","high":"2570","low":"2567.58","close":"2569.66","volume":"73646.2","vol_ccy":"7364.62","vol_ccy_quote":"18919185.92027","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2574.25","low":"2566.32","close":"2574.24","volume":"176912.29","vol_ccy":"17691.229","vol_ccy_quote":"45488477.23889","confirm":1},{"ts":1791389100000,"open":"2574.25","high":"2578.45","low":"2573.75","close":"2577.72","volume":"217462.65","vol_ccy":"21746.265","vol_ccy_quote":"56028525.04115","confirm":1},{"ts":1791389400000,"open":"2577.72","high":"2578.17","low":"2570","close":"2570.81","volume":"99281.5","vol_ccy":"9928.15","vol_ccy_quote":"25547837.5682","confirm":1},{"ts":1791389700000,"open":"2570.81","high":"2574.63","low":"2570.49","close":"2574.62","volume":"48180.16","vol_ccy":"4818.016","vol_ccy_quote":"12393854.79844","confirm":1},{"ts":1791390000000,"open":"2574.63","high":"2577","low":"2570.36","close":"2570.36","volume":"54123.21","vol_ccy":"5412.321","vol_ccy_quote":"13933417.55546","confirm":1},{"ts":1791390300000,"open":"2570.36","high":"2570.46","low":"2567.74","close":"2570.12","volume":"73722.15","vol_ccy":"7372.215","vol_ccy_quote":"18939642.12747","confirm":1},{"ts":1791390600000,"open":"2570.12","high":"2574","low":"2570.11","close":"2570.74","volume":"40290.51","vol_ccy":"4029.051","vol_ccy_quote":"10364270.13583","confirm":1},{"ts":1791390900000,"open":"2570.73","high":"2572","low":"2566.41","close":"2566.52","volume":"56301.42","vol_ccy":"5630.142","vol_ccy_quote":"14461103.43708","confirm":1},{"ts":1791391200000,"open":"2566.52","high":"2567.06","low":"2563.08","close":"2565.32","volume":"139609.2","vol_ccy":"13960.92","vol_ccy_quote":"35810473.74337","confirm":1},{"ts":1791391500000,"open":"2565.31","high":"2568.1","low":"2563.99","close":"2564.38","volume":"57290.68","vol_ccy":"5729.068","vol_ccy_quote":"14699519.83064","confirm":1},{"ts":1791391800000,"open":"2564.38","high":"2567.19","low":"2564","close":"2566.16","volume":"33317.37","vol_ccy":"3331.737","vol_ccy_quote":"8548695.86695","confirm":1},{"ts":1791392100000,"open":"2566.16","high":"2567.91","low":"2565.1","close":"2567.32","volume":"21052.2","vol_ccy":"2105.22","vol_ccy_quote":"5402838.28183","confirm":1},{"ts":1791392400000,"open":"2567.33","high":"2572","low":"2566.65","close":"2569.01","volume":"83561.96","vol_ccy":"8356.196","vol_ccy_quote":"21474106.28445","confirm":1},{"ts":1791392700000,"open":"2569","high":"2571.11","low":"2567.92","close":"2570.28","volume":"40303.96","vol_ccy":"4030.396","vol_ccy_quote":"10355329.07456","confirm":1},{"ts":1791393000000,"open":"2570.28","high":"2572.31","low":"2569.05","close":"2569.42","volume":"39547.46","vol_ccy":"3954.746","vol_ccy_quote":"10168121.72436","confirm":1},{"ts":1791393300000,"open":"2569.42","high":"2570.42","low":"2567.33","close":"2569.01","volume":"18256.97","vol_ccy":"1825.697","vol_ccy_quote":"4689719.24892","confirm":1},{"ts":1791393600000,"open":"2569.01","high":"2570.66","low":"2564.96","close":"2565.3","volume":"41261.65","vol_ccy":"4126.165","vol_ccy_quote":"10594878.28986","confirm":1},{"ts":1791393900000,"open":"2565.29","high":"2566.62","low":"2557.93","close":"2559.27","volume":"174413.71","vol_ccy":"17441.371","vol_ccy_quote":"44655848.48074","confirm":1},{"ts":1791394200000,"open":"2559.27","high":"2561.15","low":"2557.52","close":"2560.13","volume":"94351.27","vol_ccy":"9435.127","vol_ccy_quote":"24150059.78469","confirm":1},{"ts":1791394500000,"open":"2560.12","high":"2560.5","low":"2555.32","close":"2556.34","volume":"87748.05","vol_ccy":"8774.805","vol_ccy_quote":"22442293.88879","confirm":1},{"ts":1791394800000,"open":"2556.33","high":"2557.19","low":"2532.55","close":"2544.45","volume":"1295239.57","vol_ccy":"129523.957","vol_ccy_quote":"329438737.37628","confirm":1},{"ts":1791395100000,"open":"2544.44","high":"2550","low":"2540.39","close":"2549.79","volume":"180825.55","vol_ccy":"18082.555","vol_ccy_quote":"46048180.96084","confirm":1},{"ts":1791395400000,"open":"2549.79","high":"2550.42","low":"2546.11","close":"2547.84","volume":"78126.24","vol_ccy":"7812.624","vol_ccy_quote":"19913283.2029","confirm":1},{"ts":1791395700000,"open":"2547.84","high":"2551.21","low":"2547.84","close":"2550.47","volume":"85740.93","vol_ccy":"8574.093","vol_ccy_quote":"21866835.37657","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2558.99","low":"2550.11","close":"2558.97","volume":"166196.72","vol_ccy":"16619.672","vol_ccy_quote":"42455050.64452","confirm":1},{"ts":1791396300000,"open":"2558.97","high":"2563.7","low":"2556.98","close":"2558.35","volume":"204194.95","vol_ccy":"20419.495","vol_ccy_quote":"52301436.38976","confirm":1},{"ts":1791396600000,"open":"2558.37","high":"2560.22","low":"2556.41","close":"2558","volume":"38609.59","vol_ccy":"3860.959","vol_ccy_quote":"9877353.82833","confirm":1},{"ts":1791396900000,"open":"2558.01","high":"2560","low":"2552.68","close":"2554.3","volume":"82305.42","vol_ccy":"8230.542","vol_ccy_quote":"21034111.62373","confirm":1},{"ts":1791397200000,"open":"2554.31","high":"2556.35","low":"2552","close":"2556.35","volume":"58742.85","vol_ccy":"5874.285","vol_ccy_quote":"15001818.53381","confirm":1},{"ts":1791397500000,"open":"2556.34","high":"2557.87","low":"2554.73","close":"2557.74","volume":"54307.78","vol_ccy":"5430.778","vol_ccy_quote":"13881731.35447","confirm":1},{"ts":1791397800000,"open":"2557.74","high":"2558.92","low":"2554.72","close":"2555.26","volume":"27673.44","vol_ccy":"2767.344","vol_ccy_quote":"7074260.19572","confirm":1},{"ts":1791398100000,"open":"2555.27","high":"2558","low":"2554.14","close":"2555.96","volume":"14427.68","vol_ccy":"1442.768","vol_ccy_quote":"3687773.16814","confirm":1},{"ts":1791398400000,"open":"2555.95","high":"2557.95","low":"2555.25","close":"2557.01","volume":"13984.94","vol_ccy":"1398.494","vol_ccy_quote":"3575433.39937","confirm":1},{"ts":1791398700000,"open":"2557.01","high":"2560.6","low":"2557","close":"2559.18","volume":"36783.68","vol_ccy":"3678.368","vol_ccy_quote":"9413851.60346","confirm":1},{"ts":1791399000000,"open":"2559.19","high":"2565.69","low":"2559.11","close":"2561.8","volume":"81388.11","vol_ccy":"8138.811","vol_ccy_quote":"20862372.78822","confirm":1},{"ts":1791399300000,"open":"2561.8","high":"2562.8","low":"2560.45","close":"2561.44","volume":"77483.02","vol_ccy":"7748.302","vol_ccy_quote":"19847497.64224","confirm":1},{"ts":1791399600000,"open":"2561.43","high":"2564.43","low":"2559.77","close":"2560.3","volume":"92663.75","vol_ccy":"9266.375","vol_ccy_quote":"23740302.75818","confirm":1},{"ts":1791399900000,"open":"2560.3","high":"2562.62","low":"2559.11","close":"2560.52","volume":"16110.34","vol_ccy":"1611.034","vol_ccy_quote":"4125462.83649","confirm":1},{"ts":1791400200000,"open":"2560.52","high":"2561","low":"2559.81","close":"2560.38","volume":"9739.03","vol_ccy":"973.903","vol_ccy_quote":"2493639.43247","confirm":1},{"ts":1791400500000,"open":"2560.38","high":"2564.37","low":"2559.54","close":"2563.35","volume":"25136.8","vol_ccy":"2513.68","vol_ccy_quote":"6440388.69077","confirm":1},{"ts":1791400800000,"open":"2563.35","high":"2565.9","low":"2563.35","close":"2565.54","volume":"25059.21","vol_ccy":"2505.921","vol_ccy_quote":"6427908.40523","confirm":1},{"ts":1791401100000,"open":"2565.54","high":"2567.31","low":"2565.2","close":"2565.61","volume":"28291.61","vol_ccy":"2829.161","vol_ccy_quote":"7260916.18245","confirm":1},{"ts":1791401400000,"open":"2565.61","high":"2568","low":"2565","close":"2567.64","volume":"26441.98","vol_ccy":"2644.198","vol_ccy_quote":"6786829.1635","confirm":1},{"ts":1791401700000,"open":"2567.65","high":"2567.65","low":"2564.18","close":"2566.8","volume":"27900.24","vol_ccy":"2790.024","vol_ccy_quote":"7159573.07727","confirm":1},{"ts":1791402000000,"open":"2566.79","high":"2568.55","low":"2566.7","close":"2568.33","volume":"16134.63","vol_ccy":"1613.463","vol_ccy_quote":"4143135.90669","confirm":1},{"ts":1791402300000,"open":"2568.34","high":"2568.34","low":"2565","close":"2566.18","volume":"15245.26","vol_ccy":"1524.526","vol_ccy_quote":"3912708.01482","confirm":1},{"ts":1791402600000,"open":"2566.19","high":"2568.44","low":"2566.19","close":"2568.43","volume":"21653.92","vol_ccy":"2165.392","vol_ccy_quote":"5559186.97041","confirm":1},{"ts":1791402900000,"open":"2568.42","high":"2569.74","low":"2567.94","close":"2569.46","volume":"63993.75","vol_ccy":"6399.375","vol_ccy_quote":"16439588.12675","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2573.6","low":"2569.05","close":"2571.12","volume":"98777.64","vol_ccy":"9877.764","vol_ccy_quote":"25398819.77556","confirm":1},{"ts":1791403500000,"open":"2571.12","high":"2573.98","low":"2570.78","close":"2573.69","volume":"39507.87","vol_ccy":"3950.787","vol_ccy_quote":"10164213.85186","confirm":1},{"ts":1791403800000,"open":"2573.69","high":"2574.81","low":"2573.13","close":"2574.41","volume":"22772.6","vol_ccy":"2277.26","vol_ccy_quote":"5861281.2657","confirm":1},{"ts":1791404100000,"open":"2574.41","high":"2577","low":"2573.38","close":"2574.72","volume":"72751.48","vol_ccy":"7275.148","vol_ccy_quote":"18737625.57421","confirm":1},{"ts":1791404400000,"open":"2574.72","high":"2574.72","low":"2573.33","close":"2574.06","volume":"19952.48","vol_ccy":"1995.248","vol_ccy_quote":"5135959.89181","confirm":1},{"ts":1791404700000,"open":"2574.06","high":"2576","low":"2573.63","close":"2576","volume":"16527.97","vol_ccy":"1652.797","vol_ccy_quote":"4255774.31405","confirm":1},{"ts":1791405000000,"open":"2575.99","high":"2576.2","low":"2571.69","close":"2571.7","volume":"44971.38","vol_ccy":"4497.138","vol_ccy_quote":"11576616.59576","confirm":1},{"ts":1791405300000,"open":"2571.7","high":"2571.81","low":"2566.68","close":"2568.59","volume":"86968.67","vol_ccy":"8696.867","vol_ccy_quote":"22340741.38611","confirm":1},{"ts":1791405600000,"open":"2568.59","high":"2569.51","low":"2567.84","close":"2569.5","volume":"11780.85","vol_ccy":"1178.085","vol_ccy_quote":"3026083.53337","confirm":1},{"ts":1791405900000,"open":"2569.51","high":"2571.64","low":"2569.29","close":"2571.39","volume":"17454.28","vol_ccy":"1745.428","vol_ccy_quote":"4486923.23068","confirm":1},{"ts":1791406200000,"open":"2571.39","high":"2572.73","low":"2571.38","close":"2572.43","volume":"29606.69","vol_ccy":"2960.669","vol_ccy_quote":"7614730.26078","confirm":1},{"ts":1791406500000,"open":"2572.42","high":"2573.33","low":"2572.31","close":"2572.75","volume":"15736.62","vol_ccy":"1573.662","vol_ccy_quote":"4048656.62911","confirm":1},{"ts":1791406800000,"open":"2572.75","high":"2573.79","low":"2571.49","close":"2572.09","volume":"22706.15","vol_ccy":"2270.615","vol_ccy_quote":"5841625.76661","confirm":1},{"ts":1791407100000,"open":"2572.08","high":"2572.14","low":"2571.39","close":"2571.83","volume":"7197.93","vol_ccy":"719.793","vol_ccy_quote":"1851205.15024","confirm":1},{"ts":1791407400000,"open":"2571.83","high":"2571.83","low":"2569.63","close":"2571.17","volume":"15144.13","vol_ccy":"1514.413","vol_ccy_quote":"3892977.90402","confirm":1},{"ts":1791407700000,"open":"2571.17","high":"2571.17","low":"2570","close":"2570.43","volume":"15221.97","vol_ccy":"1522.197","vol_ccy_quote":"3912847.73856","confirm":1},{"ts":1791408000000,"open":"2570.42","high":"2571.14","low":"2570.03","close":"2570.39","volume":"5646.83","vol_ccy":"564.683","vol_ccy_quote":"1451606.17535","confirm":1},{"ts":1791408300000,"open":"2570.38","high":"2570.38","low":"2568.61","close":"2568.62","volume":"13105.57","vol_ccy":"1310.557","vol_ccy_quote":"3367302.53585","confirm":1},{"ts":1791408600000,"open":"2568.62","high":"2568.62","low":"2566.89","close":"2566.9","volume":"15618.5","vol_ccy":"1561.85","vol_ccy_quote":"4010222.80234","confirm":1},{"ts":1791408900000,"open":"2566.89","high":"2567.87","low":"2565.81","close":"2567.14","volume":"24856.09","vol_ccy":"2485.609","vol_ccy_quote":"6380407.48177","confirm":1},{"ts":1791409200000,"open":"2567.13","high":"2567.4","low":"2564.58","close":"2565.08","volume":"31339.06","vol_ccy":"3133.906","vol_ccy_quote":"8040639.81843","confirm":1},{"ts":1791409500000,"open":"2565.09","high":"2566.6","low":"2565.08","close":"2566.25","volume":"12459.2","vol_ccy":"1245.92","vol_ccy_quote":"3196763.9544","confirm":1},{"ts":1791409800000,"open":"2566.25","high":"2566.78","low":"2563.77","close":"2564.26","volume":"17351.23","vol_ccy":"1735.123","vol_ccy_quote":"4451167.17622","confirm":1},{"ts":1791410100000,"open":"2564.26","high":"2567.3","low":"2564.26","close":"2566.38","volume":"26588.65","vol_ccy":"2658.865","vol_ccy_quote":"6822181.94575","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2568.5","low":"2564.44","close":"2564.82","volume":"24478.18","vol_ccy":"2447.818","vol_ccy_quote":"6283917.37934","confirm":1},{"ts":1791410700000,"open":"2564.82","high":"2566.79","low":"2564.24","close":"2566.78","volume":"26607.91","vol_ccy":"2660.791","vol_ccy_quote":"6825770.76765","confirm":1},{"ts":1791411000000,"open":"2566.79","high":"2568.23","low":"2566.26","close":"2566.44","volume":"12746.27","vol_ccy":"1274.627","vol_ccy_quote":"3272063.91603","confirm":1},{"ts":1791411300000,"open":"2566.44","high":"2566.44","low":"2563.66","close":"2564.69","volume":"22327.51","vol_ccy":"2232.751","vol_ccy_quote":"5726078.00844","confirm":1},{"ts":1791411600000,"open":"2564.7","high":"2568.88","low":"2563.91","close":"2568.42","volume":"14989.54","vol_ccy":"1498.954","vol_ccy_quote":"3847193.07406","confirm":1},{"ts":1791411900000,"open":"2568.42","high":"2568.54","low":"2567.81","close":"2568.42","volume":"7998.77","vol_ccy":"799.877","vol_ccy_quote":"2054244.35983","confirm":1},{"ts":1791412200000,"open":"2568.42","high":"2569.78","low":"2568.09","close":"2568.09","volume":"18376.8","vol_ccy":"1837.68","vol_ccy_quote":"4720868.94931","confirm":1},{"ts":1791412500000,"open":"2568.1","high":"2569","low":"2567.48","close":"2567.49","volume":"9256.56","vol_ccy":"925.656","vol_ccy_quote":"2377363.1063","confirm":1},{"ts":1791412800000,"open":"2567.49","high":"2570","low":"2565.97","close":"2568.96","volume":"22083.35","vol_ccy":"2208.335","vol_ccy_quote":"5671622.98965","confirm":1},{"ts":1791413100000,"open":"2568.96","high":"2568.96","low":"2567.57","close":"2568.24","volume":"14446.24","vol_ccy":"1444.624","vol_ccy_quote":"3710053.80873","confirm":1},{"ts":1791413400000,"open":"2568.24","high":"2568.84","low":"2567.67","close":"2568.22","volume":"9643.12","vol_ccy":"964.312","vol_ccy_quote":"2476724.5206","confirm":1},{"ts":1791413700000,"open":"2568.22","high":"2569.09","low":"2568.21","close":"2568.47","volume":"7741.46","vol_ccy":"774.146","vol_ccy_quote":"1988604.00174","confirm":1},{"ts":1791414000000,"open":"2568.47","high":"2569.85","low":"2568.43","close":"2569.09","volume":"17379.78","vol_ccy":"1737.978","vol_ccy_quote":"4464804.14616","confirm":1},{"ts":1791414300000,"open":"2569.08","high":"2569.09","low":"2566.25","close":"2566.5","volume":"24448.21","vol_ccy":"2444.821","vol_ccy_quote":"6277054.93252","confirm":1},{"ts":1791414600000,"open":"2566.5","high":"2567.89","low":"2565.84","close":"2567.78","volume":"14119.13","vol_ccy":"1411.913","vol_ccy_quote":"3623817.39573","confirm":1},{"ts":1791414900000,"open":"2567.78","high":"2571.93","low":"2567.77","close":"2571.72","volume":"27733.32","vol_ccy":"2773.332","vol_ccy_quote":"7129277.21849","confirm":1},{"ts":1791415200000,"open":"2571.72","high":"2572.99","low":"2571.35","close":"2572.5","volume":"25772.55","vol_ccy":"2577.255","vol_ccy_quote":"6629093.27405","confirm":1},{"ts":1791415500000,"open":"2572.5","high":"2575.5","low":"2572.5","close":"2575.17","volume":"36854.44","vol_ccy":"3685.444","vol_ccy_quote":"9485513.5231","confirm":1},{"ts":1791415800000,"open":"2575.17","high":"2577.65","low":"2574.71","close":"2576.66","volume":"51651.63","vol_ccy":"5165.163","vol_ccy_quote":"13308264.41827","confirm":1},{"ts":1791416100000,"open":"2576.65","high":"2576.66","low":"2574.18","close":"2574.79","volume":"48298.67","vol_ccy":"4829.867","vol_ccy_quote":"12437758.4908","confirm":1},{"ts":1791416400000,"open":"2574.79","high":"2574.8","low":"2573.34","close":"2574","volume":"20826.77","vol_ccy":"2082.677","vol_ccy_quote":"5360942.0985","confirm":1},{"ts":1791416700000,"open":"2574","high":"2574.18","low":"2573.22","close":"2573.32","volume":"17007.8","vol_ccy":"1700.78","vol_ccy_quote":"4377223.94157","confirm":1},{"ts":1791417000000,"open":"2573.31","high":"2573.5","low":"2572.15","close":"2572.44","volume":"16357.18","vol_ccy":"1635.718","vol_ccy_quote":"4208594.58051","confirm":1},{"ts":1791417300000,"open":"2572.43","high":"2573.81","low":"2572.43","close":"2572.82","volume":"8862.02","vol_ccy":"886.202","vol_ccy_quote":"2280136.80579","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2572.82","low":"2570.76","close":"2570.85","volume":"33432.97","vol_ccy":"3343.297","vol_ccy_quote":"8598113.24536","confirm":1},{"ts":1791417900000,"open":"2570.86","high":"2572.26","low":"2569.79","close":"2570.66","volume":"23262.59","vol_ccy":"2326.259","vol_ccy_quote":"5981229.9502","confirm":1},{"ts":1791418200000,"open":"2570.67","high":"2571","low":"2568.65","close":"2570.09","volume":"32474.95","vol_ccy":"3247.495","vol_ccy_quote":"8345149.7743","confirm":1},{"ts":1791418500000,"open":"2570.08","high":"2575.19","low":"2570.08","close":"2575.18","volume":"31900.35","vol_ccy":"3190.035","vol_ccy_quote":"8209589.27928","confirm":1},{"ts":1791418800000,"open":"2575.18","high":"2575.27","low":"2571.49","close":"2571.5","volume":"18627.48","vol_ccy":"1862.748","vol_ccy_quote":"4793448.95538","confirm":1},{"ts":1791419100000,"open":"2571.5","high":"2571.86","low":"2570.25","close":"2570.89","volume":"23158.57","vol_ccy":"2315.857","vol_ccy_quote":"5953777.37862","confirm":1},{"ts":1791419400000,"open":"2570.89","high":"2572.29","low":"2570.43","close":"2570.44","volume":"12577.41","vol_ccy":"1257.741","vol_ccy_quote":"3233738.38785","confirm":1},{"ts":1791419700000,"open":"2570.44","high":"2570.96","low":"2569.78","close":"2570.13","volume":"22822.05","vol_ccy":"2282.205","vol_ccy_quote":"5866040.4472","confirm":1},{"ts":1791420000000,"open":"2570.14","high":"2571.4","low":"2570.13","close":"2570.87","volume":"15123.28","vol_ccy":"1512.328","vol_ccy_quote":"3887842.74845","confirm":1},{"ts":1791420300000,"open":"2570.88","high":"2575.49","low":"2570.22","close":"2574.52","volume":"24862.74","vol_ccy":"2486.274","vol_ccy_quote":"6398914.48452","confirm":1},{"ts":1791420600000,"open":"2574.51","high":"2575.89","low":"2574.32","close":"2575.83","volume":"28470.97","vol_ccy":"2847.097","vol_ccy_quote":"7332017.36661","confirm":1},{"ts":1791420900000,"open":"2575.83","high":"2576.38","low":"2574.39","close":"2574.39","volume":"21696.3","vol_ccy":"2169.63","vol_ccy_quote":"5588111.53207","confirm":1},{"ts":1791421200000,"open":"2574.39","high":"2582.76","low":"2573.87","close":"2581.32","volume":"170220.85","vol_ccy":"17022.085","vol_ccy_quote":"43905164.64537","confirm":1},{"ts":1791421500000,"open":"2581.33","high":"2586","low":"2581.33","close":"2582.44","volume":"168657.57","vol_ccy":"16865.757","vol_ccy_quote":"43580768.29969","confirm":1},{"ts":1791421800000,"open":"2582.44","high":"2582.44","low":"2580","close":"2580.69","volume":"62458.96","vol_ccy":"6245.896","vol_ccy_quote":"16119392.71805","confirm":1},{"ts":1791422100000,"open":"2580.69","high":"2583.79","low":"2578.87","close":"2580.17","volume":"87102.46","vol_ccy":"8710.246","vol_ccy_quote":"22484027.26657","confirm":1},{"ts":1791422400000,"open":"2580.16","high":"2580.17","low":"2573.67","close":"2576.28","volume":"75428.54","vol_ccy":"7542.854","vol_ccy_quote":"19433655.38923","confirm":1},{"ts":1791422700000,"open":"2576.27","high":"2580.65","low":"2576","close":"2580.1","volume":"35653.48","vol_ccy":"3565.348","vol_ccy_quote":"9192820.22151","confirm":1},{"ts":1791423000000,"open":"2580.09","high":"2584.24","low":"2578.5","close":"2583.99","volume":"46142.88","vol_ccy":"4614.288","vol_ccy_quote":"11913604.7933","confirm":1},{"ts":1791423300000,"open":"2583.99","high":"2584.8","low":"2580.57","close":"2581.71","volume":"38211.04","vol_ccy":"3821.104","vol_ccy_quote":"9870676.54894","confirm":1},{"ts":1791423600000,"open":"2581.71","high":"2582.61","low":"2580.58","close":"2581.4","volume":"28404.7","vol_ccy":"2840.47","vol_ccy_quote":"7332799.23849","confirm":1},{"ts":1791423900000,"open":"2581.4","high":"2582.8","low":"2578.72","close":"2582.79","volume":"43849.27","vol_ccy":"4384.927","vol_ccy_quote":"11316333.0726","confirm":1},{"ts":1791424200000,"open":"2582.8","high":"2582.8","low":"2579.09","close":"2579.46","volume":"22119.8","vol_ccy":"2211.98","vol_ccy_quote":"5706902.0393","confirm":1},{"ts":1791424500000,"open":"2579.47","high":"2579.5","low":"2576.01","close":"2576.87","volume":"37728.06","vol_ccy":"3772.806","vol_ccy_quote":"9723917.50303","confirm":1},{"ts":1791424800000,"open":"2576.88","high":"2580.22","low":"2575","close":"2579.95","volume":"31537.08","vol_ccy":"3153.708","vol_ccy_quote":"8130306.21912","confirm":1},{"ts":1791425100000,"open":"2579.95","high":"2579.95","low":"2575.41","close":"2575.41","volume":"41171.97","vol_ccy":"4117.197","vol_ccy_quote":"10609447.11602","confirm":1},{"ts":1791425400000,"open":"2575.4","high":"2577.11","low":"2571.14","close":"2577.11","volume":"101087.92","vol_ccy":"10108.792","vol_ccy_quote":"26016465.26133","confirm":1},{"ts":1791425700000,"open":"2577.11","high":"2579.1","low":"2572.52","close":"2573.99","volume":"58932.09","vol_ccy":"5893.209","vol_ccy_quote":"15183435.6504","confirm":1},{"ts":1791426000000,"open":"2574","high":"2577.09","low":"2573.62","close":"2577","volume":"22535.55","vol_ccy":"2253.555","vol_ccy_quote":"5801787.36671","confirm":1},{"ts":1791426300000,"open":"2577","high":"2578.37","low":"2575.75","close":"2577.46","volume":"19727.9","vol_ccy":"1972.79","vol_ccy_quote":"5083923.60768","confirm":1},{"ts":1791426600000,"open":"2577.46","high":"2579.3","low":"2577.01","close":"2579.29","volume":"16761.02","vol_ccy":"1676.102","vol_ccy_quote":"4321241.63332","confirm":1},{"ts":1791426900000,"open":"2579.3","high":"2581.82","low":"2578.49","close":"2581.81","volume":"29201.03","vol_ccy":"2920.103","vol_ccy_quote":"7534418.01322","confirm":1},{"ts":1791427200000,"open":"2581.82","high":"2583.5","low":"2579.38","close":"2582.7","volume":"35487.35","vol_ccy":"3548.735","vol_ccy_quote":"9162982.47297","confirm":1},{"ts":1791427500000,"open":"2582.7","high":"2584.24","low":"2582.22","close":"2583.72","volume":"54537.55","vol_ccy":"5453.755","vol_ccy_quote":"14089415.80932","confirm":1},{"ts":1791427800000,"open":"2583.71","high":"2583.72","low":"2578.39","close":"2578.92","volume":"39430.99","vol_ccy":"3943.099","vol_ccy_quote":"10174791.22772","confirm":1},{"ts":1791428100000,"open":"2578.92","high":"2579.96","low":"2578.45","close":"2579","volume":"19595.53","vol_ccy":"1959.553","vol_ccy_quote":"5054198.31748","confirm":1},{"ts":1791428400000,"open":"2578.99","high":"2579.43","low":"2573.33","close":"2573.6","volume":"59589.08","vol_ccy":"5958.908","vol_ccy_quote":"15352624.77586","confirm":1},{"ts":1791428700000,"open":"2573.61","high":"2573.88","low":"2569.26","close":"2571.97","volume":"136935.32","vol_ccy":"13693.532","vol_ccy_quote":"35207942.26789","confirm":1},{"ts":1791429000000,"open":"2571.97","high":"2572.86","low":"2568.57","close":"2568.74","volume":"42902.25","vol_ccy":"4290.225","vol_ccy_quote":"11027653.90169","confirm":1},{"ts":1791429300000,"open":"2568.73","high":"2569.62","low":"2565.68","close":"2565.89","volume":"89208.74","vol_ccy":"8920.874","vol_ccy_quote":"22903416.54623","confirm":1},{"ts":1791429600000,"open":"2565.88","high":"2570.99","low":"2562.28","close":"2569.26","volume":"141205.33","vol_ccy":"14120.533","vol_ccy_quote":"36234977.05141","confirm":1},{"ts":1791429900000,"open":"2569.26","high":"2572.09","low":"2569.01","close":"2569.89","volume":"37396.21","vol_ccy":"3739.621","vol_ccy_quote":"9612877.82311","confirm":1},{"ts":1791430200000,"open":"2569.89","high":"2572.08","low":"2567.54","close":"2567.54","volume":"48934.16","vol_ccy":"4893.416","vol_ccy_quote":"12576123.00091","confirm":1},{"ts":1791430500000,"open":"2567.54","high":"2569.78","low":"2566","close":"2568.56","volume":"21901.65","vol_ccy":"2190.165","vol_ccy_quote":"5623323.98024","confirm":1},{"ts":1791430800000,"open":"2568.55","high":"2569.22","low":"2566","close":"2566.86","volume":"28502.32","vol_ccy":"2850.232","vol_ccy_quote":"7317727.49334","confirm":1},{"ts":1791431100000,"open":"2566.85","high":"2568.55","low":"2565.4","close":"2568.01","volume":"25219.42","vol_ccy":"2521.942","vol_ccy_quote":"6474422.38596","confirm":1},{"ts":1791431400000,"open":"2568","high":"2568.26","low":"2562.45","close":"2565.7","volume":"68117.35","vol_ccy":"6811.735","vol_ccy_quote":"17468406.00227","confirm":1},{"ts":1791431700000,"open":"2565.69","high":"2567.96","low":"2562.5","close":"2563.4","volume":"37316.35","vol_ccy":"3731.635","vol_ccy_quote":"9571337.67695","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2564.33","low":"2558.76","close":"2559.32","volume":"155488.52","vol_ccy":"15548.852","vol_ccy_quote":"39816643.63431","confirm":1},{"ts":1791432300000,"open":"2559.31","high":"2567.18","low":"2559.24","close":"2565.17","volume":"74883.16","vol_ccy":"7488.316","vol_ccy_quote":"19200571.74236","confirm":1},{"ts":1791432600000,"open":"2565.17","high":"2567.17","low":"2560","close":"2561.44","volume":"61830.43","vol_ccy":"6183.043","vol_ccy_quote":"15847783.94586","confirm":1},{"ts":1791432900000,"open":"2561.44","high":"2562.98","low":"2555.23","close":"2556.97","volume":"112367.11","vol_ccy":"11236.711","vol_ccy_quote":"28751012.77333","confirm":1},{"ts":1791433200000,"open":"2556.96","high":"2564.7","low":"2542.77","close":"2564.52","volume":"630391.04","vol_ccy":"63039.104","vol_ccy_quote":"160914243.59912","confirm":1},{"ts":1791433500000,"open":"2564.52","high":"2572.37","low":"2564.11","close":"2572","volume":"235228.58","vol_ccy":"23522.858","vol_ccy_quote":"60453931.53575","confirm":1},{"ts":1791433800000,"open":"2571.99","high":"2574.94","low":"2566.64","close":"2568.05","volume":"172239.67","vol_ccy":"17223.967","vol_ccy_quote":"44281517.51512","confirm":1},{"ts":1791434100000,"open":"2568.05","high":"2568.43","low":"2559.22","close":"2559.22","volume":"125712.74","vol_ccy":"12571.274","vol_ccy_quote":"32221090.12723","confirm":1},{"ts":1791434400000,"open":"2559.22","high":"2561.2","low":"2557.18","close":"2557.34","volume":"114103.46","vol_ccy":"11410.346","vol_ccy_quote":"29196975.64065","confirm":1},{"ts":1791434700000,"open":"2557.34","high":"2560.83","low":"2555.01","close":"2560.83","volume":"119446.03","vol_ccy":"11944.603","vol_ccy_quote":"30542171.70392","confirm":1},{"ts":1791435000000,"open":"2560.83","high":"2564.16","low":"2558.58","close":"2562.89","volume":"74300.51","vol_ccy":"7430.051","vol_ccy_quote":"19037814.60815","confirm":1},{"ts":1791435300000,"open":"2562.89","high":"2562.89","low":"2558.55","close":"2561.44","volume":"37988.03","vol_ccy":"3798.803","vol_ccy_quote":"9727865.9442","confirm":1},{"ts":1791435600000,"open":"2561.43","high":"2563.64","low":"2559.9","close":"2561.1","volume":"40537.72","vol_ccy":"4053.772","vol_ccy_quote":"10385423.11437","confirm":1},{"ts":1791435900000,"open":"2561.1","high":"2563.06","low":"2559.25","close":"2562.69","volume":"39767.49","vol_ccy":"3976.749","vol_ccy_quote":"10186515.15691","confirm":1},{"ts":1791436200000,"open":"2562.7","high":"2568.18","low":"2562.69","close":"2568.17","volume":"71968.62","vol_ccy":"7196.862","vol_ccy_quote":"18470835.67756","confirm":1},{"ts":1791436500000,"open":"2568.16","high":"2569.89","low":"2565.91","close":"2569.75","volume":"60961.68","vol_ccy":"6096.168","vol_ccy_quote":"15655512.33967","confirm":1},{"ts":1791436800000,"open":"2569.74","high":"2574.3","low":"2569.43","close":"2573.85","volume":"82931.18","vol_ccy":"8293.118","vol_ccy_quote":"21326923.17699","confirm":1},{"ts":1791437100000,"open":"2573.85","high":"2573.85","low":"2571.12","close":"2571.12","volume":"59985.94","vol_ccy":"5998.594","vol_ccy_quote":"15430194.49757","confirm":1},{"ts":1791437400000,"open":"2571.12","high":"2574.72","low":"2568.9","close":"2574.45","volume":"57804.7","vol_ccy":"5780.47","vol_ccy_quote":"14864913.89205","confirm":1},{"ts":1791437700000,"open":"2574.45","high":"2574.86","low":"2570.82","close":"2573.73","volume":"48880.66","vol_ccy":"4888.066","vol_ccy_quote":"12579711.3067","confirm":1},{"ts":1791438000000,"open":"2573.74","high":"2573.98","low":"2568.14","close":"2568.45","volume":"44050.89","vol_ccy":"4405.089","vol_ccy_quote":"11323030.931","confirm":1},{"ts":1791438300000,"open":"2568.44","high":"2570.95","low":"2567.39","close":"2570.09","volume":"32996.95","vol_ccy":"3299.695","vol_ccy_quote":"8476569.30659","confirm":1},{"ts":1791438600000,"open":"2570.1","high":"2570.1","low":"2564","close":"2564.78","volume":"79338.63","vol_ccy":"7933.863","vol_ccy_quote":"20356190.43037","confirm":1},{"ts":1791438900000,"open":"2564.77","high":"2564.82","low":"2560.1","close":"2560.11","volume":"62484.49","vol_ccy":"6248.449","vol_ccy_quote":"16008636.16892","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2566.06","low":"2558.49","close":"2566.06","volume":"93471.39","vol_ccy":"9347.139","vol_ccy_quote":"23942700.14463","confirm":1},{"ts":1791439500000,"open":"2566.05","high":"2569.21","low":"2566.05","close":"2568.59","volume":"51177.56","vol_ccy":"5117.756","vol_ccy_quote":"13141644.48206","confirm":1},{"ts":1791439800000,"open":"2568.59","high":"2570.84","low":"2568.38","close":"2570.4","volume":"52875.8","vol_ccy":"5287.58","vol_ccy_quote":"13587983.92558","confirm":1},{"ts":1791440100000,"open":"2570.4","high":"2570.72","low":"2565.95","close":"2566.94","volume":"30138.63","vol_ccy":"3013.863","vol_ccy_quote":"7740959.81984","confirm":1},{"ts":1791440400000,"open":"2566.93","high":"2566.94","low":"2560.15","close":"2560.53","volume":"54222.63","vol_ccy":"5422.263","vol_ccy_quote":"13894697.25467","confirm":1},{"ts":1791440700000,"open":"2560.52","high":"2560.57","low":"2557.02","close":"2557.23","volume":"102725.45","vol_ccy":"10272.545","vol_ccy_quote":"26282732.2164","confirm":1},{"ts":1791441000000,"open":"2557.22","high":"2557.91","low":"2553.65","close":"2554.84","volume":"158565.82","vol_ccy":"15856.582","vol_ccy_quote":"40520819.07058","confirm":1},{"ts":1791441300000,"open":"2554.84","high":"2560.1","low":"2554.55","close":"2558.68","volume":"91748.26","vol_ccy":"9174.826","vol_ccy_quote":"23470446.84642","confirm":1},{"ts":1791441600000,"open":"2558.68","high":"2562","low":"2558.67","close":"2561.13","volume":"37475.7","vol_ccy":"3747.57","vol_ccy_quote":"9595835.16847","confirm":1},{"ts":1791441900000,"open":"2561.13","high":"2565","low":"2561","close":"2565","volume":"52449.98","vol_ccy":"5244.998","vol_ccy_quote":"13441976.49298","confirm":1},{"ts":1791442200000,"open":"2565","high":"2569.45","low":"2564.69","close":"2569.45","volume":"50691.38","vol_ccy":"5069.138","vol_ccy_quote":"13010735.31758","confirm":1},{"ts":1791442500000,"open":"2569.45","high":"2570.2","low":"2564.83","close":"2565.25","volume":"139133.92","vol_ccy":"13913.392","vol_ccy_quote":"35724516.52454","confirm":1},{"ts":1791442800000,"open":"2565.24","high":"2565.25","low":"2559.17","close":"2560.18","volume":"70114.61","vol_ccy":"7011.461","vol_ccy_quote":"17963093.98722","confirm":1},{"ts":1791443100000,"open":"2560.19","high":"2568.36","low":"2560.18","close":"2566.78","volume":"55044.81","vol_ccy":"5504.481","vol_ccy_quote":"14118894.92207","confirm":1},{"ts":1791443400000,"open":"2566.78","high":"2569.36","low":"2566.6","close":"2568.88","volume":"33933.15","vol_ccy":"3393.315","vol_ccy_quote":"8714523.85476","confirm":1},{"ts":1791443700000,"open":"2568.88","high":"2571.6","low":"2566","close":"2570.5","volume":"82473.08","vol_ccy":"8247.308","vol_ccy_quote":"21190931.68889","confirm":1},{"ts":1791444000000,"open":"2570.5","high":"2576.46","low":"2569.82","close":"2571.65","volume":"230181.46","vol_ccy":"23018.146","vol_ccy_quote":"59243585.7135","confirm":1},{"ts":1791444300000,"open":"2571.65","high":"2571.66","low":"2569.78","close":"2570.69","volume":"56127.19","vol_ccy":"5612.719","vol_ccy_quote":"14427829.47883","confirm":1},{"ts":1791444600000,"open":"2570.7","high":"2572.8","low":"2570.31","close":"2570.34","volume":"24639.73","vol_ccy":"2463.973","vol_ccy_quote":"6335833.18941","confirm":1},{"ts":1791444900000,"open":"2570.34","high":"2573.99","low":"2570","close":"2572.2","volume":"37008.61","vol_ccy":"3700.861","vol_ccy_quote":"9519634.65383","confirm":1},{"ts":1791445200000,"open":"2572.2","high":"2572.76","low":"2570.58","close":"2571.12","volume":"24585.47","vol_ccy":"2458.547","vol_ccy_quote":"6322092.55037","confirm":1},{"ts":1791445500000,"open":"2571.13","high":"2572.29","low":"2570.32","close":"2571.01","volume":"30144.58","vol_ccy":"3014.458","vol_ccy_quote":"7750550.25929","confirm":1},{"ts":1791445800000,"open":"2571","high":"2571.59","low":"2567.27","close":"2568.04","volume":"44067.07","vol_ccy":"4406.707","vol_ccy_quote":"11321901.70504","confirm":1},{"ts":1791446100000,"open":"2568.04","high":"2569.23","low":"2566.64","close":"2566.64","volume":"36051.17","vol_ccy":"3605.117","vol_ccy_quote":"9257148.63195","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2567.74","low":"2562.44","close":"2565.12","volume":"111221.65","vol_ccy":"11122.165","vol_ccy_quote":"28523682.42495","confirm":1},{"ts":1791446700000,"open":"2565.12","high":"2568","low":"2565.01","close":"2566.62","volume":"27793.13","vol_ccy":"2779.313","vol_ccy_quote":"7133789.66884","confirm":1},{"ts":1791447000000,"open":"2566.63","high":"2566.63","low":"2563.02","close":"2566","volume":"28653.08","vol_ccy":"2865.308","vol_ccy_quote":"7349510.00874","confirm":1},{"ts":1791447300000,"open":"2566","high":"2569.33","low":"2565.32","close":"2568.04","volume":"35054.47","vol_ccy":"3505.447","vol_ccy_quote":"8999843.49445","confirm":1},{"ts":1791447600000,"open":"2568.03","high":"2568.03","low":"2564","close":"2564.01","volume":"26794.91","vol_ccy":"2679.491","vol_ccy_quote":"6873998.55399","confirm":1},{"ts":1791447900000,"open":"2564.01","high":"2565.37","low":"2563.3","close":"2564.44","volume":"19740.27","vol_ccy":"1974.027","vol_ccy_quote":"5061857.68852","confirm":1},{"ts":1791448200000,"open":"2564.44","high":"2565.29","low":"2557.5","close":"2557.62","volume":"163186.97","vol_ccy":"16318.697","vol_ccy_quote":"41778226.79712","confirm":1},{"ts":1791448500000,"open":"2557.61","high":"2560","low":"2557","close":"2559.27","volume":"98891.76","vol_ccy":"9889.176","vol_ccy_quote":"25299271.91653","confirm":1},{"ts":1791448800000,"open":"2559.28","high":"2562.4","low":"2557.41","close":"2561.9","volume":"60898.47","vol_ccy":"6089.847","vol_ccy_quote":"15591242.7112","confirm":1},{"ts":1791449100000,"open":"2561.91","high":"2563.25","low":"2558.83","close":"2560.81","volume":"46856.4","vol_ccy":"4685.64","vol_ccy_quote":"11999829.35542","confirm":1},{"ts":1791449400000,"open":"2560.8","high":"2561.69","low":"2557.61","close":"2557.69","volume":"33121.76","vol_ccy":"3312.176","vol_ccy_quote":"8476788.56048","confirm":1},{"ts":1791449700000,"open":"2557.69","high":"2559.33","low":"2557.15","close":"2559","volume":"25468.5","vol_ccy":"2546.85","vol_ccy_quote":"6515117.1489","confirm":1},{"ts":1791450000000,"open":"2559","high":"2565.23","low":"2558.78","close":"2565.22","volume":"56380.98","vol_ccy":"5638.098","vol_ccy_quote":"14446614.85636","confirm":1},{"ts":1791450300000,"open":"2565.23","high":"2566.1","low":"2564.18","close":"2564.46","volume":"36472.54","vol_ccy":"3647.254","vol_ccy_quote":"9355315.38561","confirm":1},{"ts":1791450600000,"open":"2564.46","high":"2565.14","low":"2562.92","close":"2564.01","volume":"21222.33","vol_ccy":"2122.233","vol_ccy_quote":"5441436.79035","confirm":1},{"ts":1791450900000,"open":"2564","high":"2564.01","low":"2554.49","close":"2559.68","volume":"111529.74","vol_ccy":"11152.974","vol_ccy_quote":"28528607.99979","confirm":1},{"ts":1791451200000,"open":"2559.68","high":"2562.25","low":"2559","close":"2561.65","volume":"32785.41","vol_ccy":"3278.541","vol_ccy_quote":"8396072.13127","confirm":1},{"ts":1791451500000,"open":"2561.65","high":"2562.52","low":"2561.13","close":"2562.31","volume":"13643.02","vol_ccy":"1364.302","vol_ccy_quote":"3495131.42575","confirm":1},{"ts":1791451800000,"open":"2562.3","high":"2568.58","low":"2560.78","close":"2567.54","volume":"65501.23","vol_ccy":"6550.123","vol_ccy_quote":"16807129.37751","confirm":1},{"ts":1791452100000,"open":"2567.54","high":"2569","low":"2566.72","close":"2567.49","volume":"51227.9","vol_ccy":"5122.79","vol_ccy_quote":"13155475.11482","confirm":1},{"ts":1791452400000,"open":"2567.5","high":"2568.5","low":"2565.22","close":"2566.5","volume":"20935.62","vol_ccy":"2093.562","vol_ccy_quote":"5374397.53948","confirm":1},{"ts":1791452700000,"open":"2566.49","high":"2568.17","low":"2564.93","close":"2564.94","volume":"31701.24","vol_ccy":"3170.124","vol_ccy_quote":"8134911.87704","confirm":1},{"ts":1791453000000,"open":"2564.93","high":"2567.8","low":"2563.59","close":"2566.34","volume":"34549.77","vol_ccy":"3454.977","vol_ccy_quote":"8864200.14254","confirm":1},{"ts":1791453300000,"open":"2566.35","high":"2566.91","low":"2564.67","close":"2566.76","volume":"22846.63","vol_ccy":"2284.663","vol_ccy_quote":"5861547.63655","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.23","low":"2566.21","close":"2568.22","volume":"24403.26","vol_ccy":"2440.326","vol_ccy_quote":"6265743.28072","confirm":1},{"ts":1791453900000,"open":"2568.22","high":"2568.22","low":"2561.76","close":"2562.02","volume":"58620.9","vol_ccy":"5862.09","vol_ccy_quote":"15036575.00681","confirm":1},{"ts":1791454200000,"open":"2562.01","high":"2563.9","low":"2561.44","close":"2563.18","volume":"30174.18","vol_ccy":"3017.418","vol_ccy_quote":"7732395.20418","confirm":1},{"ts":1791454500000,"open":"2563.19","high":"2563.19","low":"2558.44","close":"2559.52","volume":"87403.12","vol_ccy":"8740.312","vol_ccy_quote":"22376618.36384","confirm":1},{"ts":1791454800000,"open":"2559.52","high":"2561.79","low":"2558.5","close":"2560.15","volume":"72105.4","vol_ccy":"7210.54","vol_ccy_quote":"18456274.84906","confirm":1},{"ts":1791455100000,"open":"2560.14","high":"2560.15","low":"2553.54","close":"2555.8","volume":"196991.22","vol_ccy":"19699.122","vol_ccy_quote":"50352239.11167","confirm":1},{"ts":1791455400000,"open":"2555.8","high":"2558.15","low":"2553.02","close":"2554.87","volume":"67895.58","vol_ccy":"6789.558","vol_ccy_quote":"17352428.9431","confirm":1},{"ts":1791455700000,"open":"2554.87","high":"2556.04","low":"2550.77","close":"2552.12","volume":"121858.72","vol_ccy":"12185.872","vol_ccy_quote":"31108879.75782","confirm":1},{"ts":1791456000000,"open":"2552.12","high":"2553.9","low":"2547.96","close":"2553.46","volume":"220761.2","vol_ccy":"22076.12","vol_ccy_quote":"56304828.90416","confirm":1},{"ts":1791456300000,"open":"2553.46","high":"2554.5","low":"2547.44","close":"2551.1","volume":"109798.87","vol_ccy":"10979.887","vol_ccy_quote":"28002050.83921","confirm":1},{"ts":1791456600000,"open":"2551.09","high":"2552.78","low":"2547.35","close":"2548.46","volume":"77973.75","vol_ccy":"7797.375","vol_ccy_quote":"19883642.93076","confirm":1},{"ts":1791456900000,"open":"2548.47","high":"2551.29","low":"2547.59","close":"2550.46","volume":"77296.09","vol_ccy":"7729.609","vol_ccy_quote":"19703673.26098","confirm":1},{"ts":1791457200000,"open":"2550.46","high":"2551","low":"2538","close":"2545.38","volume":"438176.66","vol_ccy":"43817.666","vol_ccy_quote":"111435209.28475","confirm":1},{"ts":1791457500000,"open":"2545.38","high":"2547.29","low":"2536.32","close":"2537.47","volume":"402026.13","vol_ccy":"40202.613","vol_ccy_quote":"102137799.22135","confirm":1},{"ts":1791457800000,"open":"2537.47","high":"2540.18","low":"2525.61","close":"2537.85","volume":"880323.55","vol_ccy":"88032.355","vol_ccy_quote":"223010068.00952","confirm":1},{"ts":1791458100000,"open":"2537.85","high":"2537.85","low":"2528.32","close":"2530.14","volume":"359480.35","vol_ccy":"35948.035","vol_ccy_quote":"91027667.5777","confirm":1},{"ts":1791458400000,"open":"2530.13","high":"2541.3","low":"2530.13","close":"2537.68","volume":"139176.11","vol_ccy":"13917.611","vol_ccy_quote":"35303992.71979","confirm":1},{"ts":1791458700000,"open":"2537.67","high":"2538.72","low":"2535.02","close":"2538.14","volume":"67714.75","vol_ccy":"6771.475","vol_ccy_quote":"17181671.25945","confirm":1},{"ts":1791459000000,"open":"2538.14","high":"2540.65","low":"2530.33","close":"2530.62","volume":"95289.49","vol_ccy":"9528.949","vol_ccy_quote":"24157470.50542","confirm":1},{"ts":1791459300000,"open":"2530.61","high":"2537.65","low":"2530.6","close":"2537.6","volume":"157135.1","vol_ccy":"15713.51","vol_ccy_quote":"39805695.11562","confirm":1},{"ts":1791459600000,"open":"2537.61","high":"2543.82","low":"2537.61","close":"2540.72","volume":"128872.74","vol_ccy":"12887.274","vol_ccy_quote":"32752449.56594","confirm":1},{"ts":1791459900000,"open":"2540.72","high":"2542.5","low":"2537.23","close":"2539.42","volume":"81464.14","vol_ccy":"8146.414","vol_ccy_quote":"20694457.08371","confirm":1},{"ts":1791460200000,"open":"2539.42","high":"2541.12","low":"2538.31","close":"2539.18","volume":"35519.96","vol_ccy":"3551.996","vol_ccy_quote":"9021227.42002","confirm":1},{"ts":1791460500000,"open":"2539.19","high":"2539.19","low":"2536.15","close":"2536.42","volume":"33445.72","vol_ccy":"3344.572","vol_ccy_quote":"8486528.16531","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2536.43","low":"2529.04","close":"2529.42","volume":"203936.16","vol_ccy":"20393.616","vol_ccy_quote":"51625046.05868","confirm":1},{"ts":1791461100000,"open":"2529.42","high":"2538.05","low":"2529.41","close":"2536.08","volume":"117927.25","vol_ccy":"11792.725","vol_ccy_quote":"29881155.28368","confirm":1},{"ts":1791461400000,"open":"2536.08","high":"2536.67","low":"2533.63","close":"2535.76","volume":"46699.54","vol_ccy":"4669.954","vol_ccy_quote":"11838100.36722","confirm":1},{"ts":1791461700000,"open":"2535.76","high":"2538.27","low":"2531.34","close":"2534.13","volume":"70500.75","vol_ccy":"7050.075","vol_ccy_quote":"17868753.68788","confirm":1},{"ts":1791462000000,"open":"2534.13","high":"2536.5","low":"2532.21","close":"2534.76","volume":"49981.69","vol_ccy":"4998.169","vol_ccy_quote":"12669291.11319","confirm":1},{"ts":1791462300000,"open":"2534.76","high":"2535.63","low":"2531.34","close":"2535.55","volume":"43084.28","vol_ccy":"4308.428","vol_ccy_quote":"10914473.05255","confirm":1},{"ts":1791462600000,"open":"2535.56","high":"2535.56","low":"2531.19","close":"2531.38","volume":"46029.7","vol_ccy":"4602.97","vol_ccy_quote":"11657597.36559","confirm":1},{"ts":1791462900000,"open":"2531.39","high":"2533.92","low":"2528.46","close":"2531.97","volume":"146788.97","vol_ccy":"14678.897","vol_ccy_quote":"37147827.30806","confirm":1},{"ts":1791463200000,"open":"2531.96","high":"2535.73","low":"2531.43","close":"2531.88","volume":"56035.08","vol_ccy":"5603.508","vol_ccy_quote":"14198174.70253","confirm":1},{"ts":1791463500000,"open":"2531.88","high":"2532.38","low":"2525.41","close":"2527.65","volume":"193907.41","vol_ccy":"19390.741","vol_ccy_quote":"49020601.98087","confirm":1},{"ts":1791463800000,"open":"2527.65","high":"2533.66","low":"2513.77","close":"2529.61","volume":"1000776.35","vol_ccy":"100077.635","vol_ccy_quote":"252513281.82375","confirm":1},{"ts":1791464100000,"open":"2529.61","high":"2534","low":"2528.13","close":"2529.09","volume":"122120.49","vol_ccy":"12212.049","vol_ccy_quote":"30906455.30651","confirm":1},{"ts":1791464400000,"open":"2529.09","high":"2530.38","low":"2523.19","close":"2528.99","volume":"198402.9","vol_ccy":"19840.29","vol_ccy_quote":"50140486.84069","confirm":1},{"ts":1791464700000,"open":"2529","high":"2535.77","low":"2527.42","close":"2533","volume":"138702.69","vol_ccy":"13870.269","vol_ccy_quote":"35120625.08591","confirm":1},{"ts":1791465000000,"open":"2532.99","high":"2537.66","low":"2532.16","close":"2535.12","volume":"89657.03","vol_ccy":"8965.703","vol_ccy_quote":"22734508.53344","confirm":1},{"ts":1791465300000,"open":"2535.13","high":"2540.19","low":"2534.7","close":"2539.32","volume":"120894.79","vol_ccy":"12089.479","vol_ccy_quote":"30684355.17435","confirm":1},{"ts":1791465600000,"open":"2539.32","high":"2541","low":"2537.01","close":"2538","volume":"106126.65","vol_ccy":"10612.665","vol_ccy_quote":"26949719.68233","confirm":1},{"ts":1791465900000,"open":"2538","high":"2538.06","low":"2533.05","close":"2533.05","volume":"61238.3","vol_ccy":"6123.83","vol_ccy_quote":"15525966.63621","confirm":1},{"ts":1791466200000,"open":"2533.04","high":"2538.24","low":"2527.68","close":"2528.29","volume":"198679.26","vol_ccy":"19867.926","vol_ccy_quote":"50308635.94125","confirm":1},{"ts":1791466500000,"open":"2528.29","high":"2528.29","low":"2518.2","close":"2519.96","volume":"393491.68","vol_ccy":"39349.168","vol_ccy_quote":"99271022.67265","confirm":1},{"ts":1791466800000,"open":"2519.96","high":"2519.96","low":"2504.64","close":"2513.83","volume":"1123612.59","vol_ccy":"112361.259","vol_ccy_quote":"282281552.70421","confirm":1},{"ts":1791467100000,"open":"2513.83","high":"2519.38","low":"2502.1","close":"2519.38","volume":"453731.44","vol_ccy":"45373.144","vol_ccy_quote":"113907920.52682","confirm":1},{"ts":1791467400000,"open":"2519.38","high":"2523.74","low":"2518.02","close":"2518.15","volume":"212241.64","vol_ccy":"21224.164","vol_ccy_quote":"53501630.94378","confirm":1},{"ts":1791467700000,"open":"2518.16","high":"2522.27","low":"2513.84","close":"2521.22","volume":"143599.93","vol_ccy":"14359.993","vol_ccy_quote":"36159235.57329","confirm":1},{"ts":1791468000000,"open":"2521.21","high":"2525.43","low":"2516.26","close":"2523.49","volume":"181927.17","vol_ccy":"18192.717","vol_ccy_quote":"45864751.42872","confirm":1},{"ts":1791468300000,"open":"2523.49","high":"2530","low":"2523","close":"2527.71","volume":"328480.55","vol_ccy":"32848.055","vol_ccy_quote":"83018366.8474","confirm":1},{"ts":1791468600000,"open":"2527.71","high":"2533.57","low":"2527.71","close":"2531.54","volume":"290098.46","vol_ccy":"29009.846","vol_ccy_quote":"73425819.56833","confirm":1},{"ts":1791468900000,"open":"2531.54","high":"2532.59","low":"2526.73","close":"2530.41","volume":"178647.93","vol_ccy":"17864.793","vol_ccy_quote":"45203267.64062","confirm":1},{"ts":1791469200000,"open":"2530.41","high":"2534.44","low":"2526.08","close":"2526.31","volume":"167164.43","vol_ccy":"16716.443","vol_ccy_quote":"42301903.40069","confirm":1},{"ts":1791469500000,"open":"2526.32","high":"2534.1","low":"2526.04","close":"2533.73","volume":"106596.25","vol_ccy":"10659.625","vol_ccy_quote":"26962836.18228","confirm":1},{"ts":1791469800000,"open":"2533.73","high":"2535.81","low":"2529.88","close":"2533.2","volume":"79388.06","vol_ccy":"7938.806","vol_ccy_quote":"20109415.73898","confirm":1},{"ts":1791470100000,"open":"2533.2","high":"2533.23","low":"2526.55","close":"2526.96","volume":"71943.96","vol_ccy":"7194.396","vol_ccy_quote":"18191432.48436","confirm":1},{"ts":1791470400000,"open":"2526.96","high":"2529.41","low":"2525.5","close":"2526.36","volume":"61342.81","vol_ccy":"6134.281","vol_ccy_quote":"15503562.79351","confirm":1},{"ts":1791470700000,"open":"2526.36","high":"2530.33","low":"2526.36","close":"2529.99","volume":"42856.52","vol_ccy":"4285.652","vol_ccy_quote":"10836300.57372","confirm":1},{"ts":1791471000000,"open":"2529.99","high":"2531.75","low":"2525.9","close":"2527.54","volume":"59956.34","vol_ccy":"5995.634","vol_ccy_quote":"15165765.166","confirm":1},{"ts":1791471300000,"open":"2527.53","high":"2533.6","low":"2527.08","close":"2530.26","volume":"231382.16","vol_ccy":"23138.216","vol_ccy_quote":"58566205.00714","confirm":1},{"ts":1791471600000,"open":"2530.26","high":"2530.44","low":"2524.21","close":"2524.23","volume":"80540.42","vol_ccy":"8054.042","vol_ccy_quote":"20352109.48562","confirm":1},{"ts":1791471900000,"open":"2524.24","high":"2524.24","low":"2518.87","close":"2519.83","volume":"140277.23","vol_ccy":"14027.723","vol_ccy_quote":"35370722.86273","confirm":1},{"ts":1791472200000,"open":"2519.83","high":"2520.43","low":"2508","close":"2508.29","volume":"500436.75","vol_ccy":"50043.675","vol_ccy_quote":"125811739.84385","confirm":1},{"ts":1791472500000,"open":"2508.29","high":"2512.36","low":"2491.01","close":"2496.71","volume":"1163719.95","vol_ccy":"116371.995","vol_ccy_quote":"290857789.30232","confirm":1},{"ts":1791472800000,"open":"2496.72","high":"2499.72","low":"2453.64","close":"2468.61","volume":"3313061.91","vol_ccy":"331306.191","vol_ccy_quote":"819668664.86809","confirm":1},{"ts":1791473100000,"open":"2468.6","high":"2473.13","low":"2460.41","close":"2464.48","volume":"934480.9","vol_ccy":"93448.09","vol_ccy_quote":"230494488.01094","confirm":1},{"ts":1791473400000,"open":"2464.48","high":"2467.86","low":"2452.36","close":"2453.52","volume":"1483579.49","vol_ccy":"148357.949","vol_ccy_quote":"364993256.18392","confirm":1},{"ts":1791473700000,"open":"2453.52","high":"2456.41","low":"2430.06","close":"2453.56","volume":"2083747.77","vol_ccy":"208374.777","vol_ccy_quote":"508869117.77571","confirm":1},{"ts":1791474000000,"open":"2453.57","high":"2454.65","low":"2446","close":"2452.19","volume":"438758.07","vol_ccy":"43875.807","vol_ccy_quote":"107483241.58531","confirm":1},{"ts":1791474300000,"open":"2452.19","high":"2458.45","low":"2446.94","close":"2454.11","volume":"430758.25","vol_ccy":"43075.825","vol_ccy_quote":"105639281.32252","confirm":1},{"ts":1791474600000,"open":"2454.11","high":"2455.98","low":"2440.02","close":"2440.02","volume":"399444.47","vol_ccy":"39944.447","vol_ccy_quote":"97821040.59179","confirm":1},{"ts":1791474900000,"open":"2440.02","high":"2443.33","low":"2428","close":"2434.34","volume":"810929.97","vol_ccy":"81092.997","vol_ccy_quote":"197436148.29368","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2440.78","low":"2420.98","close":"2428.08","volume":"1224293.82","vol_ccy":"122429.382","vol_ccy_quote":"297549548.04657","confirm":1},{"ts":1791475500000,"open":"2428.08","high":"2431.79","low":"2413.41","close":"2430.1","volume":"950567.57","vol_ccy":"95056.757","vol_ccy_quote":"230349966.96347","confirm":1},{"ts":1791475800000,"open":"2430.1","high":"2436","low":"2423.14","close":"2423.61","volume":"319894.08","vol_ccy":"31989.408","vol_ccy_quote":"77731771.65035","confirm":1},{"ts":1791476100000,"open":"2423.61","high":"2440.1","low":"2418.1","close":"2434","volume":"623117.66","vol_ccy":"62311.766","vol_ccy_quote":"151485042.1311","confirm":1},{"ts":1791476400000,"open":"2434","high":"2439","low":"2426.92","close":"2430.34","volume":"304648.95","vol_ccy":"30464.895","vol_ccy_quote":"74123692.6791","confirm":1},{"ts":1791476700000,"open":"2430.34","high":"2434.3","low":"2428.04","close":"2428.6","volume":"193504.27","vol_ccy":"19350.427","vol_ccy_quote":"47036147.93049","confirm":1},{"ts":1791477000000,"open":"2428.6","high":"2430.36","low":"2421.26","close":"2426.68","volume":"265936.03","vol_ccy":"26593.603","vol_ccy_quote":"64510176.59785","confirm":1},{"ts":1791477300000,"open":"2426.69","high":"2434.5","low":"2425.14","close":"2434.24","volume":"203505.82","vol_ccy":"20350.582","vol_ccy_quote":"49464577.17589","confirm":1},{"ts":1791477600000,"open":"2434.23","high":"2436.73","low":"2426.93","close":"2429.56","volume":"172676.3","vol_ccy":"17267.63","vol_ccy_quote":"42001092.56875","confirm":1},{"ts":1791477900000,"open":"2429.56","high":"2431.75","low":"2420.01","close":"2420.81","volume":"238287.34","vol_ccy":"23828.734","vol_ccy_quote":"57776838.90885","confirm":1},{"ts":1791478200000,"open":"2420.82","high":"2423.8","low":"2417.03","close":"2422.26","volume":"247743.91","vol_ccy":"24774.391","vol_ccy_quote":"59966574.66026","confirm":1},{"ts":1791478500000,"open":"2422.26","high":"2423.25","low":"2408.01","close":"2415.42","volume":"582087.43","vol_ccy":"58208.743","vol_ccy_quote":"140469308.70999","confirm":1},{"ts":1791478800000,"open":"2415.43","high":"2420.71","low":"2408","close":"2415.78","volume":"439640.77","vol_ccy":"43964.077","vol_ccy_quote":"106113212.2854","confirm":1},{"ts":1791479100000,"open":"2415.79","high":"2419.81","low":"2409.61","close":"2417.7","volume":"195805.11","vol_ccy":"19580.511","vol_ccy_quote":"47282030.1563","confirm":1},{"ts":1791479400000,"open":"2417.7","high":"2426.38","low":"2417.05","close":"2424.45","volume":"197295.24","vol_ccy":"19729.524","vol_ccy_quote":"47789826.30555","confirm":1},{"ts":1791479700000,"open":"2424.45","high":"2425.2","low":"2418.41","close":"2420.44","volume":"109311.07","vol_ccy":"10931.107","vol_ccy_quote":"26473128.45409","confirm":1},{"ts":1791480000000,"open":"2420.43","high":"2420.7","low":"2408","close":"2411.82","volume":"336494.16","vol_ccy":"33649.416","vol_ccy_quote":"81189247.92474","confirm":1},{"ts":1791480300000,"open":"2411.83","high":"2420","low":"2405.03","close":"2418.95","volume":"348158.76","vol_ccy":"34815.876","vol_ccy_quote":"83966280.27002","confirm":1},{"ts":1791480600000,"open":"2418.95","high":"2424","low":"2416.43","close":"2421.28","volume":"141966.68","vol_ccy":"14196.668","vol_ccy_quote":"34360257.61675","confirm":1},{"ts":1791480900000,"open":"2421.27","high":"2424.55","low":"2417.33","close":"2423.88","volume":"94859.09","vol_ccy":"9485.909","vol_ccy_quote":"22967294.76215","confirm":1},{"ts":1791481200000,"open":"2423.87","high":"2423.91","low":"2418.35","close":"2421.39","volume":"66361.56","vol_ccy":"6636.156","vol_ccy_quote":"16068936.65395","confirm":1},{"ts":1791481500000,"open":"2421.39","high":"2423","low":"2409.56","close":"2409.57","volume":"150874.56","vol_ccy":"15087.456","vol_ccy_quote":"36448265.49687","confirm":1},{"ts":1791481800000,"open":"2409.56","high":"2415.21","low":"2407.39","close":"2413.99","volume":"190046.25","vol_ccy":"19004.625","vol_ccy_quote":"45808773.7287","confirm":1},{"ts":1791482100000,"open":"2414","high":"2417.08","low":"2410.88","close":"2417.08","volume":"63290.78","vol_ccy":"6329.078","vol_ccy_quote":"15280981.54915","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2418.74","low":"2412.75","close":"2413.26","volume":"93712.46","vol_ccy":"9371.246","vol_ccy_quote":"22648152.04308","confirm":1},{"ts":1791482700000,"open":"2413.25","high":"2415.35","low":"2411.32","close":"2412.75","volume":"56359.43","vol_ccy":"5635.943","vol_ccy_quote":"13599482.50871","confirm":1},{"ts":1791483000000,"open":"2412.75","high":"2417.67","low":"2411.64","close":"2416.24","volume":"57912.49","vol_ccy":"5791.249","vol_ccy_quote":"13981540.55966","confirm":1},{"ts":1791483300000,"open":"2416.24","high":"2424.91","low":"2415.91","close":"2424.91","volume":"130194.15","vol_ccy":"13019.415","vol_ccy_quote":"31535426.55317","confirm":1},{"ts":1791483600000,"open":"2424.91","high":"2439.65","low":"2424.84","close":"2439.6","volume":"595861.03","vol_ccy":"59586.103","vol_ccy_quote":"145056561.67474","confirm":1},{"ts":1791483900000,"open":"2439.61","high":"2439.61","low":"2435.02","close":"2438.28","volume":"213134.89","vol_ccy":"21313.489","vol_ccy_quote":"51948820.92399","confirm":1},{"ts":1791484200000,"open":"2438.28","high":"2444.44","low":"2433.58","close":"2441.69","volume":"253633.6","vol_ccy":"25363.36","vol_ccy_quote":"61889255.37186","confirm":1},{"ts":1791484500000,"open":"2441.69","high":"2445","low":"2437.5","close":"2445","volume":"132514.77","vol_ccy":"13251.477","vol_ccy_quote":"32347713.0415","confirm":1},{"ts":1791484800000,"open":"2445","high":"2447.67","low":"2444.78","close":"2446.83","volume":"169477.73","vol_ccy":"16947.773","vol_ccy_quote":"41456702.77493","confirm":1},{"ts":1791485100000,"open":"2446.84","high":"2447.64","low":"2442.02","close":"2443.9","volume":"71054.69","vol_ccy":"7105.469","vol_ccy_quote":"17370150.67837","confirm":1},{"ts":1791485400000,"open":"2443.9","high":"2447.45","low":"2442.63","close":"2446.65","volume":"94749.51","vol_ccy":"9474.951","vol_ccy_quote":"23161345.2408","confirm":1},{"ts":1791485700000,"open":"2446.65","high":"2447.38","low":"2445.35","close":"2445.51","volume":"42319.7","vol_ccy":"4231.97","vol_ccy_quote":"10352873.37502","confirm":1},{"ts":1791486000000,"open":"2445.51","high":"2453.25","low":"2445.51","close":"2452.49","volume":"174343.93","vol_ccy":"17434.393","vol_ccy_quote":"42716673.60828","confirm":1},{"ts":1791486300000,"open":"2452.49","high":"2453.32","low":"2441.76","close":"2442.13","volume":"139655.56","vol_ccy":"13965.556","vol_ccy_quote":"34165706.7877","confirm":1},{"ts":1791486600000,"open":"2442.12","high":"2450.24","low":"2442.04","close":"2449.74","volume":"110161.83","vol_ccy":"11016.183","vol_ccy_quote":"26956393.51209","confirm":1},{"ts":1791486900000,"open":"2449.75","high":"2454.26","low":"2447.5","close":"2453.32","volume":"76847.15","vol_ccy":"7684.715","vol_ccy_quote":"18841901.5836","confirm":1},{"ts":1791487200000,"open":"2453.32","high":"2457","low":"2451.35","close":"2455.89","volume":"111152.43","vol_ccy":"11115.243","vol_ccy_quote":"27285750.58948","confirm":1},{"ts":1791487500000,"open":"2455.89","high":"2457.95","low":"2453.84","close":"2454.67","volume":"68565.03","vol_ccy":"6856.503","vol_ccy_quote":"16841175.77337","confirm":1},{"ts":1791487800000,"open":"2454.67","high":"2459.67","low":"2454.2","close":"2459.17","volume":"115517.38","vol_ccy":"11551.738","vol_ccy_quote":"28391441.89549","confirm":1},{"ts":1791488100000,"open":"2459.17","high":"2462.73","low":"2458","close":"2462.3","volume":"90701.93","vol_ccy":"9070.193","vol_ccy_quote":"22318378.47893","confirm":1},{"ts":1791488400000,"open":"2462.3","high":"2462.44","low":"2459.74","close":"2459.79","volume":"73647.53","vol_ccy":"7364.753","vol_ccy_quote":"18127052.43423","confirm":1},{"ts":1791488700000,"open":"2459.78","high":"2462.89","low":"2458.36","close":"2460.15","volume":"55774.97","vol_ccy":"5577.497","vol_ccy_quote":"13722188.01941","confirm":1},{"ts":1791489000000,"open":"2460.15","high":"2463.48","low":"2459.99","close":"2462.95","volume":"43566.18","vol_ccy":"4356.618","vol_ccy_quote":"10725002.62585","confirm":1},{"ts":1791489300000,"open":"2462.95","high":"2464.6","low":"2461.55","close":"2463.2","volume":"48751.57","vol_ccy":"4875.157","vol_ccy_quote":"12009472.93171","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2467.5","low":"2462.97","close":"2464.26","volume":"139930.51","vol_ccy":"13993.051","vol_ccy_quote":"34499567.44329","confirm":1},{"ts":1791489900000,"open":"2464.26","high":"2467.98","low":"2463.48","close":"2467.4","volume":"45982.15","vol_ccy":"4598.215","vol_ccy_quote":"11339449.2425","confirm":1},{"ts":1791490200000,"open":"2467.39","high":"2471.43","low":"2467.28","close":"2470.37","volume":"122765.03","vol_ccy":"12276.503","vol_ccy_quote":"30318293.06326","confirm":1},{"ts":1791490500000,"open":"2470.36","high":"2472.69","low":"2466.44","close":"2466.79","volume":"80092.6","vol_ccy":"8009.26","vol_ccy_quote":"19786732.69838","confirm":1},{"ts":1791490800000,"open":"2466.79","high":"2468","low":"2464.66","close":"2466.12","volume":"71660.45","vol_ccy":"7166.045","vol_ccy_quote":"17672044.67223","confirm":1},{"ts":1791491100000,"open":"2466.11","high":"2469.65","low":"2465.49","close":"2468.41","volume":"29484.45","vol_ccy":"2948.445","vol_ccy_quote":"7276671.85595","confirm":1},{"ts":1791491400000,"open":"2468.4","high":"2469.27","low":"2465.64","close":"2467.89","volume":"38952.34","vol_ccy":"3895.234","vol_ccy_quote":"9610415.59588","confirm":1},{"ts":1791491700000,"open":"2467.89","high":"2469.7","low":"2466.48","close":"2469.7","volume":"31573.86","vol_ccy":"3157.386","vol_ccy_quote":"7792022.0233","confirm":1},{"ts":1791492000000,"open":"2469.7","high":"2473.95","low":"2469.02","close":"2470.71","volume":"61627.93","vol_ccy":"6162.793","vol_ccy_quote":"15231007.93189","confirm":1},{"ts":1791492300000,"open":"2470.7","high":"2471.39","low":"2467.74","close":"2468.89","volume":"37075.29","vol_ccy":"3707.529","vol_ccy_quote":"9156493.24709","confirm":1},{"ts":1791492600000,"open":"2468.9","high":"2471.86","low":"2468.64","close":"2471.86","volume":"29484.07","vol_ccy":"2948.407","vol_ccy_quote":"7284483.3176","confirm":1},{"ts":1791492900000,"open":"2471.85","high":"2476.66","low":"2471.17","close":"2473.5","volume":"108400.97","vol_ccy":"10840.097","vol_ccy_quote":"26825386.33661","confirm":1},{"ts":1791493200000,"open":"2473.5","high":"2475.26","low":"2468.96","close":"2469.11","volume":"78172.44","vol_ccy":"7817.244","vol_ccy_quote":"19325336.41114","confirm":1},{"ts":1791493500000,"open":"2469.1","high":"2471.85","low":"2467.02","close":"2471.64","volume":"61657.2","vol_ccy":"6165.72","vol_ccy_quote":"15228555.79911","confirm":1},{"ts":1791493800000,"open":"2471.64","high":"2473.39","low":"2470.82","close":"2472.42","volume":"31053.69","vol_ccy":"3105.369","vol_ccy_quote":"7677272.97291","confirm":1},{"ts":1791494100000,"open":"2472.41","high":"2474.16","low":"2471.47","close":"2474.16","volume":"26649.76","vol_ccy":"2664.976","vol_ccy_quote":"6590363.26577","confirm":1},{"ts":1791494400000,"open":"2474.15","high":"2476.66","low":"2472.77","close":"2473.81","volume":"89759.09","vol_ccy":"8975.909","vol_ccy_quote":"22218857.96879","confirm":1},{"ts":1791494700000,"open":"2473.81","high":"2475.36","low":"2472.1","close":"2474.09","volume":"47655.92","vol_ccy":"4765.592","vol_ccy_quote":"11788327.70303","confirm":1},{"ts":1791495000000,"open":"2474.09","high":"2474.55","low":"2472.37","close":"2472.77","volume":"82908.78","vol_ccy":"8290.878","vol_ccy_quote":"20506515.76899","confirm":1},{"ts":1791495300000,"open":"2472.76","high":"2477.67","low":"2472.76","close":"2476.92","volume":"82694.6","vol_ccy":"8269.46","vol_ccy_quote":"20467253.62892","confirm":1},{"ts":1791495600000,"open":"2476.91","high":"2476.91","low":"2473.4","close":"2474.11","volume":"35603.53","vol_ccy":"3560.353","vol_ccy_quote":"8813171.73601","confirm":1},{"ts":1791495900000,"open":"2474.12","high":"2474.37","low":"2470.79","close":"2472.07","volume":"29646.3","vol_ccy":"2964.63","vol_ccy_quote":"7328791.44449","confirm":1},{"ts":1791496200000,"open":"2472.07","high":"2479.42","low":"2471.08","close":"2479","volume":"83771.25","vol_ccy":"8377.125","vol_ccy_quote":"20748500.63966","confirm":1},{"ts":1791496500000,"open":"2479","high":"2483.06","low":"2476.85","close":"2478.47","volume":"134155.62","vol_ccy":"13415.562","vol_ccy_quote":"33270688.16209","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2481.19","low":"2477.22","close":"2478.64","volume":"46148.35","vol_ccy":"4614.835","vol_ccy_quote":"11439642.08757","confirm":1},{"ts":1791497100000,"open":"2478.64","high":"2480","low":"2478.03","close":"2478.89","volume":"26385.43","vol_ccy":"2638.543","vol_ccy_quote":"6541161.03158","confirm":1},{"ts":1791497400000,"open":"2478.89","high":"2479.95","low":"2477.52","close":"2477.95","volume":"32044.1","vol_ccy":"3204.41","vol_ccy_quote":"7942449.29541","confirm":1},{"ts":1791497700000,"open":"2477.95","high":"2478.64","low":"2475.73","close":"2476.87","volume":"35587.51","vol_ccy":"3558.751","vol_ccy_quote":"8816579.57717","confirm":1},{"ts":1791498000000,"open":"2476.87","high":"2476.87","low":"2472.5","close":"2472.83","volume":"48057.36","vol_ccy":"4805.736","vol_ccy_quote":"11890452.13078","confirm":1},{"ts":1791498300000,"open":"2472.82","high":"2474","low":"2472.82","close":"2473","volume":"23736.19","vol_ccy":"2373.619","vol_ccy_quote":"5871294.60656","confirm":1},{"ts":1791498600000,"open":"2473","high":"2473.97","low":"2471","close":"2473.68","volume":"47025.45","vol_ccy":"4702.545","vol_ccy_quote":"11626460.33662","confirm":1},{"ts":1791498900000,"open":"2473.68","high":"2475.71","low":"2472.61","close":"2475.7","volume":"23776.21","vol_ccy":"2377.621","vol_ccy_quote":"5883046.50066","confirm":1},{"ts":1791499200000,"open":"2475.71","high":"2476.23","low":"2474.21","close":"2474.33","volume":"35062.74","vol_ccy":"3506.274","vol_ccy_quote":"8678683.90683","confirm":1},{"ts":1791499500000,"open":"2474.33","high":"2475.92","low":"2473.54","close":"2474.55","volume":"22741.36","vol_ccy":"2274.136","vol_ccy_quote":"5627861.81105","confirm":1},{"ts":1791499800000,"open":"2474.55","high":"2475.11","low":"2472","close":"2472","volume":"31775.5","vol_ccy":"3177.55","vol_ccy_quote":"7859862.23424","confirm":1},{"ts":1791500100000,"open":"2472","high":"2475","low":"2470.27","close":"2475","volume":"34385.32","vol_ccy":"3438.532","vol_ccy_quote":"8500690.00754","confirm":1},{"ts":1791500400000,"open":"2475","high":"2476.84","low":"2474.26","close":"2475.89","volume":"43114.99","vol_ccy":"4311.499","vol_ccy_quote":"10675162.90648","confirm":1},{"ts":1791500700000,"open":"2475.9","high":"2476.09","low":"2472.75","close":"2475.07","volume":"25905.05","vol_ccy":"2590.505","vol_ccy_quote":"6410174.46179","confirm":1},{"ts":1791501000000,"open":"2475.07","high":"2475.31","low":"2474.11","close":"2474.82","volume":"17812.29","vol_ccy":"1781.229","vol_ccy_quote":"4408309.78248","confirm":1},{"ts":1791501300000,"open":"2474.83","high":"2475.58","low":"2474.05","close":"2475.09","volume":"18757.18","vol_ccy":"1875.718","vol_ccy_quote":"4642412.23189","confirm":1},{"ts":1791501600000,"open":"2475.09","high":"2478.37","low":"2475.09","close":"2477.85","volume":"36309.87","vol_ccy":"3630.987","vol_ccy_quote":"8994758.53644","confirm":1},{"ts":1791501900000,"open":"2477.85","high":"2477.85","low":"2475.98","close":"2477.11","volume":"27072.71","vol_ccy":"2707.271","vol_ccy_quote":"6705092.84226","confirm":1},{"ts":1791502200000,"open":"2477.11","high":"2479.28","low":"2477","close":"2479.09","volume":"24851.32","vol_ccy":"2485.132","vol_ccy_quote":"6158766.45186","confirm":1},{"ts":1791502500000,"open":"2479.09","high":"2482.96","low":"2473.91","close":"2476.89","volume":"218544.48","vol_ccy":"21854.448","vol_ccy_quote":"54156148.62922","confirm":1},{"ts":1791502800000,"open":"2476.9","high":"2477.49","low":"2474.02","close":"2474.33","volume":"28542.45","vol_ccy":"2854.245","vol_ccy_quote":"7066921.75107","confirm":1},{"ts":1791503100000,"open":"2474.32","high":"2474.33","low":"2470.69","close":"2473.29","volume":"55361.27","vol_ccy":"5536.127","vol_ccy_quote":"13689357.79587","confirm":1},{"ts":1791503400000,"open":"2473.3","high":"2475.21","low":"2471.71","close":"2472.99","volume":"63391.19","vol_ccy":"6339.119","vol_ccy_quote":"15679814.42659","confirm":1},{"ts":1791503700000,"open":"2472.99","high":"2473.68","low":"2471.03","close":"2473.68","volume":"41114.24","vol_ccy":"4111.424","vol_ccy_quote":"10163378.81828","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2476.94","low":"2472.73","close":"2476.88","volume":"54494.05","vol_ccy":"5449.405","vol_ccy_quote":"13488607.7571","confirm":1},{"ts":1791504300000,"open":"2476.88","high":"2478.31","low":"2474.51","close":"2476.32","volume":"40516.63","vol_ccy":"4051.663","vol_ccy_quote":"10034274.03986","confirm":1},{"ts":1791504600000,"open":"2476.32","high":"2478.96","low":"2476.32","close":"2478.71","volume":"35116.84","vol_ccy":"3511.684","vol_ccy_quote":"8702442.09745","confirm":1},{"ts":1791504900000,"open":"2478.71","high":"2479.38","low":"2473.26","close":"2473.5","volume":"51238.7","vol_ccy":"5123.87","vol_ccy_quote":"12688684.53513","confirm":1},{"ts":1791505200000,"open":"2473.5","high":"2475.26","low":"2473.11","close":"2474.39","volume":"62784.86","vol_ccy":"6278.486","vol_ccy_quote":"15535046.08079","confirm":1},{"ts":1791505500000,"open":"2474.38","high":"2477.48","low":"2473.11","close":"2477.16","volume":"84936.3","vol_ccy":"8493.63","vol_ccy_quote":"21020912.00136","confirm":1},{"ts":1791505800000,"open":"2477.17","high":"2482.33","low":"2476.8","close":"2478.2","volume":"94975.79","vol_ccy":"9497.579","vol_ccy_quote":"23554771.21581","confirm":1},{"ts":1791506100000,"open":"2478.37","high":"2480.73","low":"2476","close":"2476.17","volume":"44258.89","vol_ccy":"4425.889","vol_ccy_quote":"10967743.64005","confirm":1},{"ts":1791506400000,"open":"2476.18","high":"2479.71","low":"2475.63","close":"2479.25","volume":"59305.86","vol_ccy":"5930.586","vol_ccy_quote":"14688012.14101","confirm":1},{"ts":1791506700000,"open":"2479.26","high":"2481.09","low":"2478.53","close":"2480.33","volume":"39282.28","vol_ccy":"3928.228","vol_ccy_quote":"9741563.50042","confirm":1},{"ts":1791507000000,"open":"2480.33","high":"2481","low":"2478.59","close":"2479.57","volume":"30961.5","vol_ccy":"3096.15","vol_ccy_quote":"7677786.28006","confirm":1},{"ts":1791507300000,"open":"2479.57","high":"2480.46","low":"2476","close":"2476.7","volume":"22625.03","vol_ccy":"2262.503","vol_ccy_quote":"5607477.12292","confirm":1},{"ts":1791507600000,"open":"2476.7","high":"2477.59","low":"2474","close":"2475.73","volume":"68152.79","vol_ccy":"6815.279","vol_ccy_quote":"16871084.82914","confirm":1},{"ts":1791507900000,"open":"2475.73","high":"2476","low":"2471.2","close":"2474.63","volume":"74402.63","vol_ccy":"7440.263","vol_ccy_quote":"18401421.89066","confirm":1},{"ts":1791508200000,"open":"2474.64","high":"2475.41","low":"2473.47","close":"2474.44","volume":"19353.29","vol_ccy":"1935.329","vol_ccy_quote":"4789210.05845","confirm":1},{"ts":1791508500000,"open":"2474.44","high":"2474.55","low":"2468.55","close":"2470.03","volume":"81991.86","vol_ccy":"8199.186","vol_ccy_quote":"20257306.75965","confirm":1},{"ts":1791508800000,"open":"2470.03","high":"2473.21","low":"2469.61","close":"2473","volume":"48606.51","vol_ccy":"4860.651","vol_ccy_quote":"12012721.84923","confirm":1},{"ts":1791509100000,"open":"2473","high":"2480.5","low":"2472.99","close":"2477.7","volume":"77566.48","vol_ccy":"7756.648","vol_ccy_quote":"19219253.32962","confirm":1},{"ts":1791509400000,"open":"2477.7","high":"2478.5","low":"2474.18","close":"2478.3","volume":"29831.63","vol_ccy":"2983.163","vol_ccy_quote":"7386701.16746","confirm":1},{"ts":1791509700000,"open":"2478.3","high":"2478.38","low":"2475.21","close":"2477.27","volume":"19764.67","vol_ccy":"1976.467","vol_ccy_quote":"4894781.13466","confirm":1},{"ts":1791510000000,"open":"2477.27","high":"2485.69","low":"2477.27","close":"2483.5","volume":"151163.29","vol_ccy":"15116.329","vol_ccy_quote":"37535107.39938","confirm":1},{"ts":1791510300000,"open":"2483.49","high":"2483.49","low":"2480","close":"2482.6","volume":"50238.67","vol_ccy":"5023.867","vol_ccy_quote":"12468644.64142","confirm":1},{"ts":1791510600000,"open":"2482.6","high":"2482.96","low":"2481.42","close":"2481.42","volume":"34848.3","vol_ccy":"3484.83","vol_ccy_quote":"8649422.66129","confirm":1},{"ts":1791510900000,"open":"2481.43","high":"2481.96","low":"2480.35","close":"2480.88","volume":"27205.64","vol_ccy":"2720.564","vol_ccy_quote":"6750039.69714","confirm":1},{"ts":1791511200000,"open":"2480.88","high":"2483.73","low":"2480.73","close":"2481.26","volume":"44803.12","vol_ccy":"4480.312","vol_ccy_quote":"11120699.54192","confirm":1},{"ts":1791511500000,"open":"2481.26","high":"2486.46","low":"2480.8","close":"2483.5","volume":"80749.41","vol_ccy":"8074.941","vol_ccy_quote":"20059950.74617","confirm":1},{"ts":1791511800000,"open":"2483.5","high":"2483.58","low":"2480.27","close":"2480.97","volume":"60471.34","vol_ccy":"6047.134","vol_ccy_quote":"15006249.8835","confirm":1},{"ts":1791512100000,"open":"2480.98","high":"2481.98","low":"2478.21","close":"2481.98","volume":"76957.69","vol_ccy":"7695.769","vol_ccy_quote":"19086437.17756","confirm":1},{"ts":1791512400000,"open":"2481.98","high":"2482.39","low":"2478.47","close":"2479.58","volume":"33670.35","vol_ccy":"3367.035","vol_ccy_quote":"8348830.9013","confirm":1},{"ts":1791512700000,"open":"2479.58","high":"2479.58","low":"2477.1","close":"2477.1","volume":"38521.3","vol_ccy":"3852.13","vol_ccy_quote":"9545199.42494","confirm":1},{"ts":1791513000000,"open":"2477.1","high":"2478.64","low":"2476.45","close":"2478.64","volume":"36471.99","vol_ccy":"3647.199","vol_ccy_quote":"9035168.70947","confirm":1},{"ts":1791513300000,"open":"2478.64","high":"2480.74","low":"2478.52","close":"2480.19","volume":"19166.21","vol_ccy":"1916.621","vol_ccy_quote":"4752736.62849","confirm":1},{"ts":1791513600000,"open":"2480.2","high":"2485.08","low":"2480.2","close":"2484.58","volume":"71016.69","vol_ccy":"7101.669","vol_ccy_quote":"17635107.67976","confirm":1},{"ts":1791513900000,"open":"2484.58","high":"2488","low":"2483.08","close":"2487.77","volume":"96157.18","vol_ccy":"9615.718","vol_ccy_quote":"23910660.16496","confirm":1},{"ts":1791514200000,"open":"2487.77","high":"2498.97","low":"2487.5","close":"2491.69","volume":"472804.26","vol_ccy":"47280.426","vol_ccy_quote":"117889210.68297","confirm":1},{"ts":1791514500000,"open":"2491.69","high":"2492.67","low":"2488.16","close":"2488.17","volume":"107430.41","vol_ccy":"10743.041","vol_ccy_quote":"26758216.14296","confirm":1},{"ts":1791514800000,"open":"2488.16","high":"2491.19","low":"2483.75","close":"2486.49","volume":"181161.28","vol_ccy":"18116.128","vol_ccy_quote":"45054031.95307","confirm":1},{"ts":1791515100000,"open":"2486.5","high":"2488.19","low":"2485.3","close":"2486.24","volume":"42213.62","vol_ccy":"4221.362","vol_ccy_quote":"10498373.56361","confirm":1},{"ts":1791515400000,"open":"2486.23","high":"2486.6","low":"2483.75","close":"2483.78","volume":"64753.93","vol_ccy":"6475.393","vol_ccy_quote":"16093545.37912","confirm":1},{"ts":1791515700000,"open":"2483.77","high":"2488","low":"2483.24","close":"2488","volume":"46683.77","vol_ccy":"4668.377","vol_ccy_quote":"11602038.6579","confirm":1},{"ts":1791516000000,"open":"2487.99","high":"2489.93","low":"2486.97","close":"2488.01","volume":"49201.35","vol_ccy":"4920.135","vol_ccy_quote":"12243366.90178","confirm":1},{"ts":1791516300000,"open":"2488","high":"2489","low":"2487.28","close":"2487.59","volume":"19699.07","vol_ccy":"1969.907","vol_ccy_quote":"4901400.49228","confirm":1},{"ts":1791516600000,"open":"2487.6","high":"2487.67","low":"2484.93","close":"2487.48","volume":"23957.91","vol_ccy":"2395.791","vol_ccy_quote":"5957251.49998","confirm":1},{"ts":1791516900000,"open":"2487.47","high":"2489.89","low":"2487.47","close":"2489.23","volume":"33478.45","vol_ccy":"3347.845","vol_ccy_quote":"8332508.98429","confirm":1},{"ts":1791517200000,"open":"2489.22","high":"2491.45","low":"2488.54","close":"2490.95","volume":"40362.38","vol_ccy":"4036.238","vol_ccy_quote":"10050317.49309","confirm":1},{"ts":1791517500000,"open":"2490.96","high":"2492.18","low":"2489.65","close":"2490.5","volume":"63638.12","vol_ccy":"6363.812","vol_ccy_quote":"15850478.51074","confirm":1},{"ts":1791517800000,"open":"2490.5","high":"2491.41","low":"2488.94","close":"2491.25","volume":"48574.07","vol_ccy":"4857.407","vol_ccy_quote":"12096386.77953","confirm":1},{"ts":1791518100000,"open":"2491.25","high":"2492.5","low":"2489.95","close":"2491.93","volume":"36256.17","vol_ccy":"3625.617","vol_ccy_quote":"9032931.41121","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2493.77","low":"2491.27","close":"2491.43","volume":"62589.45","vol_ccy":"6258.945","vol_ccy_quote":"15600265.42628","confirm":1},{"ts":1791518700000,"open":"2491.43","high":"2494.53","low":"2489.34","close":"2494.15","volume":"92643.83","vol_ccy":"9264.383","vol_ccy_quote":"23087282.06364","confirm":1},{"ts":1791519000000,"open":"2494.14","high":"2494.51","low":"2492.58","close":"2494.29","volume":"40671.55","vol_ccy":"4067.155","vol_ccy_quote":"10143416.34562","confirm":1},{"ts":1791519300000,"open":"2494.3","high":"2494.3","low":"2492.07","close":"2493.1","volume":"46526.71","vol_ccy":"4652.671","vol_ccy_quote":"11599295.92147","confirm":1},{"ts":1791519600000,"open":"2493.1","high":"2494.24","low":"2491.04","close":"2491.42","volume":"33910.04","vol_ccy":"3391.004","vol_ccy_quote":"8453123.94228","confirm":1},{"ts":1791519900000,"open":"2491.42","high":"2492.16","low":"2490.05","close":"2492.15","volume":"19740.76","vol_ccy":"1974.076","vol_ccy_quote":"4917723.50038","confirm":1},{"ts":1791520200000,"open":"2492.15","high":"2492.95","low":"2490.74","close":"2492.94","volume":"28187.14","vol_ccy":"2818.714","vol_ccy_quote":"7022958.30721","confirm":1},{"ts":1791520500000,"open":"2492.95","high":"2494","low":"2490.01","close":"2490.62","volume":"34759.4","vol_ccy":"3475.94","vol_ccy_quote":"8660967.10726","confirm":1},{"ts":1791520800000,"open":"2490.63","high":"2490.63","low":"2488.81","close":"2488.94","volume":"42909.7","vol_ccy":"4290.97","vol_ccy_quote":"10682860.80317","confirm":1},{"ts":1791521100000,"open":"2488.94","high":"2489.04","low":"2486.44","close":"2487.24","volume":"60510.45","vol_ccy":"6051.045","vol_ccy_quote":"15053604.24885","confirm":1},{"ts":1791521400000,"open":"2487.25","high":"2487.34","low":"2482.2","close":"2484.87","volume":"128848.74","vol_ccy":"12884.874","vol_ccy_quote":"32012967.25467","confirm":1},{"ts":1791521700000,"open":"2484.87","high":"2487.47","low":"2484.87","close":"2485.87","volume":"55058.64","vol_ccy":"5505.864","vol_ccy_quote":"13687661.12593","confirm":1},{"ts":1791522000000,"open":"2485.87","high":"2489.25","low":"2484.62","close":"2489","volume":"56692.57","vol_ccy":"5669.257","vol_ccy_quote":"14099137.61415","confirm":1},{"ts":1791522300000,"open":"2489","high":"2489.97","low":"2486.96","close":"2489.58","volume":"59637.35","vol_ccy":"5963.735","vol_ccy_quote":"14842549.46209","confirm":1},{"ts":1791522600000,"open":"2489.58","high":"2490.99","low":"2489.58","close":"2490.35","volume":"33969.85","vol_ccy":"3396.985","vol_ccy_quote":"8459480.1946","confirm":1},{"ts":1791522900000,"open":"2490.34","high":"2497.45","low":"2490.05","close":"2494.52","volume":"117104.55","vol_ccy":"11710.455","vol_ccy_quote":"29209361.10264","confirm":1},{"ts":1791523200000,"open":"2494.52","high":"2494.52","low":"2491.55","close":"2491.66","volume":"46057.88","vol_ccy":"4605.788","vol_ccy_quote":"11480023.02617","confirm":1},{"ts":1791523500000,"open":"2491.65","high":"2495.91","low":"2491.65","close":"2495.71","volume":"50133.81","vol_ccy":"5013.381","vol_ccy_quote":"12507103.29696","confirm":1},{"ts":1791523800000,"open":"2495.7","high":"2496.8","low":"2494.03","close":"2496.8","volume":"48374.03","vol_ccy":"4837.403","vol_ccy_quote":"12071449.13752","confirm":1},{"ts":1791524100000,"open":"2496.8","high":"2498.41","low":"2493.79","close":"2494.02","volume":"113189.38","vol_ccy":"11318.938","vol_ccy_quote":"28256230.82624","confirm":1},{"ts":1791524400000,"open":"2494.02","high":"2495","low":"2492.4","close":"2495","volume":"79984","vol_ccy":"7998.4","vol_ccy_quote":"19943777.80896","confirm":1},{"ts":1791524700000,"open":"2494.99","high":"2495.44","low":"2487.85","close":"2489.39","volume":"183834.56","vol_ccy":"18383.456","vol_ccy_quote":"45797987.36894","confirm":1},{"ts":1791525000000,"open":"2489.39","high":"2490.84","low":"2488","close":"2489.03","volume":"85548.46","vol_ccy":"8554.846","vol_ccy_quote":"21294934.35444","confirm":1},{"ts":1791525300000,"open":"2489.03","high":"2491.15","low":"2488.89","close":"2489.43","volume":"30606.17","vol_ccy":"3060.617","vol_ccy_quote":"7621600.95802","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2492.67","low":"2489.43","close":"2492.67","volume":"31459.93","vol_ccy":"3145.993","vol_ccy_quote":"7838934.96775","confirm":1},{"ts":1791525900000,"open":"2492.67","high":"2493.51","low":"2491.77","close":"2493.09","volume":"31712.67","vol_ccy":"3171.267","vol_ccy_quote":"7904977.878","confirm":1},{"ts":1791526200000,"open":"2493.09","high":"2495","low":"2492.52","close":"2494.99","volume":"30947.13","vol_ccy":"3094.713","vol_ccy_quote":"7717544.8102","confirm":1},{"ts":1791526500000,"open":"2495","high":"2496.59","low":"2494.54","close":"2494.81","volume":"35978.96","vol_ccy":"3597.896","vol_ccy_quote":"8978500.49475","confirm":1},{"ts":1791526800000,"open":"2494.81","high":"2496.12","low":"2494.05","close":"2495.99","volume":"45182.61","vol_ccy":"4518.261","vol_ccy_quote":"11273755.69127","confirm":1},{"ts":1791527100000,"open":"2496","high":"2499.52","low":"2496","close":"2496.84","volume":"82117.46","vol_ccy":"8211.746","vol_ccy_quote":"20512209.90281","confirm":1},{"ts":1791527400000,"open":"2496.84","high":"2498.88","low":"2496.53","close":"2498.63","volume":"39448.33","vol_ccy":"3944.833","vol_ccy_quote":"9853568.81753","confirm":1},{"ts":1791527700000,"open":"2498.64","high":"2499.72","low":"2497.7","close":"2499.34","volume":"69431.5","vol_ccy":"6943.15","vol_ccy_quote":"17349592.28326","confirm":1},{"ts":1791528000000,"open":"2499.33","high":"2501.54","low":"2496.89","close":"2497.94","volume":"156561.72","vol_ccy":"15656.172","vol_ccy_quote":"39132260.33361","confirm":1},{"ts":1791528300000,"open":"2497.93","high":"2500","low":"2497.02","close":"2497.52","volume":"121527.83","vol_ccy":"12152.783","vol_ccy_quote":"30361467.14622","confirm":1},{"ts":1791528600000,"open":"2497.52","high":"2497.52","low":"2494","close":"2495.2","volume":"53503.23","vol_ccy":"5350.323","vol_ccy_quote":"13351602.48785","confirm":1},{"ts":1791528900000,"open":"2495.2","high":"2498.49","low":"2495.19","close":"2497.99","volume":"32543.87","vol_ccy":"3254.387","vol_ccy_quote":"8125522.08775","confirm":1},{"ts":1791529200000,"open":"2498","high":"2498.27","low":"2496","close":"2496.91","volume":"27103","vol_ccy":"2710.3","vol_ccy_quote":"6767695.46446","confirm":1},{"ts":1791529500000,"open":"2496.92","high":"2497.61","low":"2495","close":"2496.39","volume":"20782.32","vol_ccy":"2078.232","vol_ccy_quote":"5187497.71545","confirm":1},{"ts":1791529800000,"open":"2496.39","high":"2498.52","low":"2495.34","close":"2496.82","volume":"37574.5","vol_ccy":"3757.45","vol_ccy_quote":"9382435.3081","confirm":1},{"ts":1791530100000,"open":"2496.81","high":"2498.61","low":"2496.81","close":"2498.15","volume":"30057.07","vol_ccy":"3005.707","vol_ccy_quote":"7508281.01924","confirm":1},{"ts":1791530400000,"open":"2498.15","high":"2503.07","low":"2498.14","close":"2502.38","volume":"97154.2","vol_ccy":"9715.42","vol_ccy_quote":"24298079.55768","confirm":1},{"ts":1791530700000,"open":"2502.38","high":"2504.57","low":"2498.5","close":"2499.17","volume":"90797.45","vol_ccy":"9079.745","vol_ccy_quote":"22712032.63826","confirm":1},{"ts":1791531000000,"open":"2499.17","high":"2504","low":"2498.61","close":"2500.45","volume":"60575.6","vol_ccy":"6057.56","vol_ccy_quote":"15150329.42387","confirm":1},{"ts":1791531300000,"open":"2500.45","high":"2502","low":"2499.88","close":"2500.88","volume":"54979.65","vol_ccy":"5497.965","vol_ccy_quote":"13749768.23457","confirm":1},{"ts":1791531600000,"open":"2500.89","high":"2502.69","low":"2499.86","close":"2502.01","volume":"36705.39","vol_ccy":"3670.539","vol_ccy_quote":"9178887.79221","confirm":1},{"ts":1791531900000,"open":"2502.01","high":"2502.24","low":"2500.02","close":"2500.35","volume":"40106.26","vol_ccy":"4010.626","vol_ccy_quote":"10030860.29418","confirm":1},{"ts":1791532200000,"open":"2500.36","high":"2501.42","low":"2498.38","close":"2501.25","volume":"41451.59","vol_ccy":"4145.159","vol_ccy_quote":"10362488.33016","confirm":1},{"ts":1791532500000,"open":"2501.25","high":"2503.41","low":"2501.24","close":"2502.8","volume":"46469.14","vol_ccy":"4646.914","vol_ccy_quote":"11629692.92114","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2502.79","low":"2499.5","close":"2500.8","volume":"39910.78","vol_ccy":"3991.078","vol_ccy_quote":"9979829.67519","confirm":1},{"ts":1791533100000,"open":"2500.81","high":"2503.54","low":"2500.75","close":"2502.99","volume":"33333.44","vol_ccy":"3333.344","vol_ccy_quote":"8340270.2661","confirm":1},{"ts":1791533400000,"open":"2503","high":"2504.98","low":"2502.72","close":"2503.28","volume":"64398.52","vol_ccy":"6439.852","vol_ccy_quote":"16122548.8005","confirm":1},{"ts":1791533700000,"open":"2503.28","high":"2503.32","low":"2501.21","close":"2502.1","volume":"28818.45","vol_ccy":"2881.845","vol_ccy_quote":"7210951.26683","confirm":1},{"ts":1791534000000,"open":"2502.1","high":"2503.6","low":"2498.35","close":"2498.63","volume":"49158.93","vol_ccy":"4915.893","vol_ccy_quote":"12289666.47679","confirm":1},{"ts":1791534300000,"open":"2498.63","high":"2500.27","low":"2498","close":"2498","volume":"40456.55","vol_ccy":"4045.655","vol_ccy_quote":"10110635.70412","confirm":1},{"ts":1791534600000,"open":"2498","high":"2498.24","low":"2496","close":"2497.7","volume":"53860.76","vol_ccy":"5386.076","vol_ccy_quote":"13448024.11865","confirm":1},{"ts":1791534900000,"open":"2497.7","high":"2498.63","low":"2496.61","close":"2497.71","volume":"34728.02","vol_ccy":"3472.802","vol_ccy_quote":"8674492.56513","confirm":1},{"ts":1791535200000,"open":"2497.71","high":"2497.71","low":"2495.77","close":"2496.69","volume":"31888.92","vol_ccy":"3188.892","vol_ccy_quote":"7961482.83221","confirm":1},{"ts":1791535500000,"open":"2496.69","high":"2499.88","low":"2496.29","close":"2499.88","volume":"41854.48","vol_ccy":"4185.448","vol_ccy_quote":"10453474.69538","confirm":1},{"ts":1791535800000,"open":"2499.87","high":"2503.41","low":"2499.87","close":"2503.24","volume":"41654.51","vol_ccy":"4165.451","vol_ccy_quote":"10419969.53703","confirm":1},{"ts":1791536100000,"open":"2503.24","high":"2506.56","low":"2503.24","close":"2503.85","volume":"124641.98","vol_ccy":"12464.198","vol_ccy_quote":"31223275.46255","confirm":1},{"ts":1791536400000,"open":"2503.86","high":"2504.25","low":"2501.42","close":"2501.42","volume":"51142.37","vol_ccy":"5114.237","vol_ccy_quote":"12801801.57506","confirm":1},{"ts":1791536700000,"open":"2501.43","high":"2501.46","low":"2500.5","close":"2500.5","volume":"30907.07","vol_ccy":"3090.707","vol_ccy_quote":"7729826.64642","confirm":1},{"ts":1791537000000,"open":"2500.51","high":"2503.31","low":"2500.23","close":"2502.02","volume":"22781.24","vol_ccy":"2278.124","vol_ccy_quote":"5699600.99342","confirm":1},{"ts":1791537300000,"open":"2502.01","high":"2505.07","low":"2501.48","close":"2503.8","volume":"32744.08","vol_ccy":"3274.408","vol_ccy_quote":"8195663.53949","confirm":1},{"ts":1791537600000,"open":"2503.8","high":"2506.12","low":"2502.71","close":"2505.55","volume":"48650.08","vol_ccy":"4865.008","vol_ccy_quote":"12182731.31513","confirm":1},{"ts":1791537900000,"open":"2505.55","high":"2507.98","low":"2504.36","close":"2504.85","volume":"62067.23","vol_ccy":"6206.723","vol_ccy_quote":"15554350.53557","confirm":1},{"ts":1791538200000,"open":"2504.85","high":"2505.14","low":"2503","close":"2505.14","volume":"32955.82","vol_ccy":"3295.582","vol_ccy_quote":"8253259.53537","confirm":1},{"ts":1791538500000,"open":"2505.13","high":"2505.79","low":"2503","close":"2503.6","volume":"22342.84","vol_ccy":"2234.284","vol_ccy_quote":"5596041.40395","confirm":1},{"ts":1791538800000,"open":"2503.6","high":"2503.67","low":"2502.32","close":"2502.95","volume":"10661.17","vol_ccy":"1066.117","vol_ccy_quote":"2668591.18538","confirm":1},{"ts":1791539100000,"open":"2502.96","high":"2503.49","low":"2502.21","close":"2503.49","volume":"19839.89","vol_ccy":"1983.989","vol_ccy_quote":"4965892.17478","confirm":1},{"ts":1791539400000,"open":"2503.5","high":"2503.5","low":"2501.87","close":"2502.01","volume":"24917.81","vol_ccy":"2491.781","vol_ccy_quote":"6235692.10368","confirm":1},{"ts":1791539700000,"open":"2502","high":"2502.01","low":"2500.85","close":"2500.99","volume":"16487.84","vol_ccy":"1648.784","vol_ccy_quote":"4124533.091","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2501.72","low":"2499.51","close":"2501.71","volume":"32333.81","vol_ccy":"3233.381","vol_ccy_quote":"8085867.85631","confirm":1},{"ts":1791540300000,"open":"2501.72","high":"2502.23","low":"2497.31","close":"2498.36","volume":"49281.05","vol_ccy":"4928.105","vol_ccy_quote":"12316472.81254","confirm":1},{"ts":1791540600000,"open":"2498.36","high":"2499.9","low":"2497.88","close":"2499.8","volume":"34626.29","vol_ccy":"3462.629","vol_ccy_quote":"8652362.40432","confirm":1},{"ts":1791540900000,"open":"2499.8","high":"2499.8","low":"2497","close":"2497","volume":"48838.42","vol_ccy":"4883.842","vol_ccy_quote":"12200653.73814","confirm":1},{"ts":1791541200000,"open":"2497","high":"2498.4","low":"2496.73","close":"2498.14","volume":"25935.14","vol_ccy":"2593.514","vol_ccy_quote":"6477861.95346","confirm":1},{"ts":1791541500000,"open":"2498.13","high":"2499.8","low":"2497.51","close":"2497.61","volume":"18453.92","vol_ccy":"1845.392","vol_ccy_quote":"4611130.11526","confirm":1},{"ts":1791541800000,"open":"2497.61","high":"2502.36","low":"2494","close":"2495.35","volume":"149582.67","vol_ccy":"14958.267","vol_ccy_quote":"37355393.71605","confirm":1},{"ts":1791542100000,"open":"2495.35","high":"2495.5","low":"2491.2","close":"2492.99","volume":"170933.69","vol_ccy":"17093.369","vol_ccy_quote":"42614401.65804","confirm":1},{"ts":1791542400000,"open":"2492.99","high":"2495.6","low":"2490.18","close":"2492.68","volume":"120970.75","vol_ccy":"12097.075","vol_ccy_quote":"30158073.72272","confirm":1},{"ts":1791542700000,"open":"2492.69","high":"2493.89","low":"2488","close":"2488.01","volume":"122704.66","vol_ccy":"12270.466","vol_ccy_quote":"30561699.76378","confirm":1},{"ts":1791543000000,"open":"2488","high":"2489.98","low":"2486.13","close":"2488.89","volume":"178312.25","vol_ccy":"17831.225","vol_ccy_quote":"44363439.71232","confirm":1},{"ts":1791543300000,"open":"2488.89","high":"2492.6","low":"2488.88","close":"2491.61","volume":"61335.31","vol_ccy":"6133.531","vol_ccy_quote":"15279409.42839","confirm":1},{"ts":1791543600000,"open":"2491.61","high":"2493.46","low":"2489.25","close":"2490.55","volume":"71714.55","vol_ccy":"7171.455","vol_ccy_quote":"17865584.1085","confirm":1},{"ts":1791543900000,"open":"2490.55","high":"2493","low":"2489.63","close":"2490.34","volume":"40048.72","vol_ccy":"4004.872","vol_ccy_quote":"9978568.82736","confirm":1},{"ts":1791544200000,"open":"2490.33","high":"2490.34","low":"2488","close":"2489.43","volume":"59636.93","vol_ccy":"5963.693","vol_ccy_quote":"14844246.30562","confirm":1},{"ts":1791544500000,"open":"2489.43","high":"2492.59","low":"2488","close":"2492.59","volume":"41790.08","vol_ccy":"4179.008","vol_ccy_quote":"10409133.9134","confirm":1},{"ts":1791544800000,"open":"2492.58","high":"2492.74","low":"2488.75","close":"2490.33","volume":"32792.84","vol_ccy":"3279.284","vol_ccy_quote":"8166323.33135","confirm":1},{"ts":1791545100000,"open":"2490.34","high":"2493","low":"2488.8","close":"2492.41","volume":"30336.55","vol_ccy":"3033.655","vol_ccy_quote":"7556773.14179","confirm":1},{"ts":1791545400000,"open":"2492.41","high":"2499.99","low":"2491.81","close":"2497.83","volume":"168345.92","vol_ccy":"16834.592","vol_ccy_quote":"42037051.22185","confirm":1},{"ts":1791545700000,"open":"2497.83","high":"2503.93","low":"2495.51","close":"2503.02","volume":"134412.13","vol_ccy":"13441.213","vol_ccy_quote":"33610305.37512","confirm":1},{"ts":1791546000000,"open":"2503.01","high":"2503.02","low":"2498.2","close":"2499.62","volume":"94583.98","vol_ccy":"9458.398","vol_ccy_quote":"23650015.07112","confirm":1},{"ts":1791546300000,"open":"2499.61","high":"2520.77","low":"2499.45","close":"2507.44","volume":"920452.85","vol_ccy":"92045.285","vol_ccy_quote":"231178871.92604","confirm":1},{"ts":1791546600000,"open":"2507.44","high":"2512","low":"2502.67","close":"2504.68","volume":"202339.92","vol_ccy":"20233.992","vol_ccy_quote":"50727379.43725","confirm":1},{"ts":1791546900000,"open":"2504.68","high":"2505.55","low":"2502.43","close":"2505.06","volume":"100797.6","vol_ccy":"10079.76","vol_ccy_quote":"25239675.7116","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2507.26","low":"2502.31","close":"2506.7","volume":"85777.76","vol_ccy":"8577.776","vol_ccy_quote":"21484551.7626","confirm":1},{"ts":1791547500000,"open":"2506.7","high":"2509.72","low":"2504","close":"2506.01","volume":"106982.57","vol_ccy":"10698.257","vol_ccy_quote":"26814831.45912","confirm":1},{"ts":1791547800000,"open":"2506.01","high":"2507.85","low":"2504.37","close":"2504.38","volume":"56929.44","vol_ccy":"5692.944","vol_ccy_quote":"14266250.29927","confirm":1},{"ts":1791548100000,"open":"2504.38","high":"2507","low":"2501.14","close":"2502.08","volume":"61166.88","vol_ccy":"6116.688","vol_ccy_quote":"15311679.70666","confirm":1},{"ts":1791548400000,"open":"2502.08","high":"2505.2","low":"2499.3","close":"2502.07","volume":"87032.37","vol_ccy":"8703.237","vol_ccy_quote":"21766389.07587","confirm":1},{"ts":1791548700000,"open":"2502.07","high":"2502.5","low":"2499.41","close":"2500.29","volume":"39975.4","vol_ccy":"3997.54","vol_ccy_quote":"9996529.94715","confirm":1},{"ts":1791549000000,"open":"2500.29","high":"2501.72","low":"2497.02","close":"2499.7","volume":"62151.86","vol_ccy":"6215.186","vol_ccy_quote":"15534135.01417","confirm":1},{"ts":1791549300000,"open":"2499.71","high":"2500.98","low":"2498.35","close":"2498.75","volume":"47182.61","vol_ccy":"4718.261","vol_ccy_quote":"11792427.31159","confirm":1},{"ts":1791549600000,"open":"2498.75","high":"2498.75","low":"2493.95","close":"2494.8","volume":"109855.73","vol_ccy":"10985.573","vol_ccy_quote":"27420744.88821","confirm":1},{"ts":1791549900000,"open":"2494.8","high":"2499.74","low":"2494.67","close":"2498.01","volume":"65781.32","vol_ccy":"6578.132","vol_ccy_quote":"16427575.1239","confirm":1},{"ts":1791550200000,"open":"2498.02","high":"2500","low":"2492.35","close":"2492.57","volume":"88618.44","vol_ccy":"8861.844","vol_ccy_quote":"22107762.28122","confirm":1},{"ts":1791550500000,"open":"2492.58","high":"2497","low":"2491.4","close":"2496.88","volume":"67752.64","vol_ccy":"6775.264","vol_ccy_quote":"16895050.61754","confirm":1},{"ts":1791550800000,"open":"2496.87","high":"2498.88","low":"2496.82","close":"2496.89","volume":"51425.72","vol_ccy":"5142.572","vol_ccy_quote":"12844628.33438","confirm":1},{"ts":1791551100000,"open":"2496.88","high":"2502.31","low":"2496.8","close":"2500.74","volume":"50464.69","vol_ccy":"5046.469","vol_ccy_quote":"12618875.9759","confirm":1},{"ts":1791551400000,"open":"2500.74","high":"2500.74","low":"2497.26","close":"2497.53","volume":"34396.82","vol_ccy":"3439.682","vol_ccy_quote":"8594171.52474","confirm":1},{"ts":1791551700000,"open":"2497.53","high":"2498.65","low":"2495.8","close":"2496.21","volume":"94572.99","vol_ccy":"9457.299","vol_ccy_quote":"23616085.44674","confirm":1},{"ts":1791552000000,"open":"2496.22","high":"2496.22","low":"2492.2","close":"2493.25","volume":"46449.74","vol_ccy":"4644.974","vol_ccy_quote":"11585351.58047","confirm":1},{"ts":1791552300000,"open":"2493.25","high":"2494.5","low":"2492.18","close":"2494.38","volume":"36320.29","vol_ccy":"3632.029","vol_ccy_quote":"9056548.27515","confirm":1},{"ts":1791552600000,"open":"2494.38","high":"2497.76","low":"2485.01","close":"2485.32","volume":"278425.5","vol_ccy":"27842.55","vol_ccy_quote":"69313148.25621","confirm":1},{"ts":1791552900000,"open":"2485.31","high":"2486.94","low":"2475.2","close":"2486.28","volume":"735668.73","vol_ccy":"73566.873","vol_ccy_quote":"182497027.82112","confirm":1},{"ts":1791553200000,"open":"2486.28","high":"2487.37","low":"2480","close":"2483.83","volume":"191892.28","vol_ccy":"19189.228","vol_ccy_quote":"47650142.71201","confirm":1},{"ts":1791553500000,"open":"2483.83","high":"2486.95","low":"2481.11","close":"2486.37","volume":"100181.21","vol_ccy":"10018.121","vol_ccy_quote":"24883675.00687","confirm":1},{"ts":1791553800000,"open":"2486.38","high":"2489.46","low":"2484.26","close":"2484.35","volume":"97866.88","vol_ccy":"9786.688","vol_ccy_quote":"24341874.95655","confirm":1},{"ts":1791554100000,"open":"2484.34","high":"2486.8","low":"2482.74","close":"2482.74","volume":"51271.54","vol_ccy":"5127.154","vol_ccy_quote":"12740254.24057","confirm":1},{"ts":1791554400000,"open":"2482.73","high":"2484.65","low":"2476.69","close":"2484.64","volume":"163974.73","vol_ccy":"16397.473","vol_ccy_quote":"40669766.43358","confirm":1},{"ts":1791554700000,"open":"2484.64","high":"2489.73","low":"2484.54","close":"2486.06","volume":"123341.96","vol_ccy":"12334.196","vol_ccy_quote":"30677744.47975","confirm":1},{"ts":1791555000000,"open":"2486.07","high":"2487.74","low":"2481.27","close":"2484.01","volume":"75950.34","vol_ccy":"7595.034","vol_ccy_quote":"18865472.81961","confirm":1},{"ts":1791555300000,"open":"2484","high":"2489.79","low":"2483.89","close":"2489.68","volume":"107769.41","vol_ccy":"10776.941","vol_ccy_quote":"26811059.58737","confirm":1},{"ts":1791555600000,"open":"2489.68","high":"2494.24","low":"2488.91","close":"2491.62","volume":"156121.75","vol_ccy":"15612.175","vol_ccy_quote":"38899707.62376","confirm":1},{"ts":1791555900000,"open":"2491.61","high":"2493.29","low":"2489","close":"2493.29","volume":"102508.67","vol_ccy":"10250.867","vol_ccy_quote":"25533841.01293","confirm":1},{"ts":1791556200000,"open":"2493.28","high":"2502.13","low":"2492.87","close":"2501.55","volume":"295785.33","vol_ccy":"29578.533","vol_ccy_quote":"73867309.69776","confirm":1},{"ts":1791556500000,"open":"2501.55","high":"2501.55","low":"2490.48","close":"2490.55","volume":"128052.49","vol_ccy":"12805.249","vol_ccy_quote":"31946167.57707","confirm":1},{"ts":1791556800000,"open":"2490.55","high":"2491.56","low":"2485.17","close":"2491.55","volume":"103724.33","vol_ccy":"10372.433","vol_ccy_quote":"25808747.44043","confirm":1},{"ts":1791557100000,"open":"2491.56","high":"2493.3","low":"2486.61","close":"2488","volume":"42419.55","vol_ccy":"4241.955","vol_ccy_quote":"10562711.02965","confirm":1},{"ts":1791557400000,"open":"2488","high":"2491.89","low":"2487.37","close":"2489.81","volume":"54858.3","vol_ccy":"5485.83","vol_ccy_quote":"13658210.4809","confirm":1},{"ts":1791557700000,"open":"2489.81","high":"2494.72","low":"2489.49","close":"2489.8","volume":"51824.63","vol_ccy":"5182.463","vol_ccy_quote":"12915141.16747","confirm":1},{"ts":1791558000000,"open":"2489.8","high":"2493.24","low":"2487.47","close":"2489.52","volume":"80441.35","vol_ccy":"8044.135","vol_ccy_quote":"20029547.80122","confirm":1},{"ts":1791558300000,"open":"2489.52","high":"2490.32","low":"2484.11","close":"2485.45","volume":"80324.16","vol_ccy":"8032.416","vol_ccy_quote":"19969056.25638","confirm":1},{"ts":1791558600000,"open":"2485.45","high":"2488.84","low":"2484.1","close":"2484.4","volume":"53751.56","vol_ccy":"5375.156","vol_ccy_quote":"13366410.06637","confirm":1},{"ts":1791558900000,"open":"2484.4","high":"2489.61","low":"2483.44","close":"2486.51","volume":"56181.73","vol_ccy":"5618.173","vol_ccy_quote":"13973280.52083","confirm":1},{"ts":1791559200000,"open":"2486.51","high":"2489.02","low":"2485.2","close":"2486.21","volume":"32809.99","vol_ccy":"3280.999","vol_ccy_quote":"8159646.28834","confirm":1},{"ts":1791559500000,"open":"2486.21","high":"2487.66","low":"2485.31","close":"2485.66","volume":"18672.5","vol_ccy":"1867.25","vol_ccy_quote":"4641869.66608","confirm":1},{"ts":1791559800000,"open":"2485.67","high":"2492.06","low":"2485.66","close":"2489.72","volume":"51485.09","vol_ccy":"5148.509","vol_ccy_quote":"12819682.4792","confirm":1},{"ts":1791560100000,"open":"2489.72","high":"2491.4","low":"2486.91","close":"2490.52","volume":"32437.43","vol_ccy":"3243.743","vol_ccy_quote":"8073466.80961","confirm":1},{"ts":1791560400000,"open":"2490.52","high":"2491.5","low":"2488.4","close":"2489.23","volume":"29001.17","vol_ccy":"2900.117","vol_ccy_quote":"7221175.01281","confirm":1},{"ts":1791560700000,"open":"2489.22","high":"2490.72","low":"2487.76","close":"2489.14","volume":"38339.89","vol_ccy":"3833.989","vol_ccy_quote":"9544160.85649","confirm":1},{"ts":1791561000000,"open":"2489.14","high":"2490.59","low":"2485.45","close":"2485.46","volume":"39306.04","vol_ccy":"3930.604","vol_ccy_quote":"9778674.75001","confirm":1},{"ts":1791561300000,"open":"2485.46","high":"2489","low":"2485.45","close":"2487.57","volume":"19234.24","vol_ccy":"1923.424","vol_ccy_quote":"4783334.90491","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2489.79","low":"2485.55","close":"2489.79","volume":"35330.37","vol_ccy":"3533.037","vol_ccy_quote":"8785311.22221","confirm":1},{"ts":1791561900000,"open":"2489.79","high":"2493.18","low":"2489.64","close":"2491.82","volume":"59061.94","vol_ccy":"5906.194","vol_ccy_quote":"14716817.93122","confirm":1},{"ts":1791562200000,"open":"2491.83","high":"2497.34","low":"2491","close":"2494.81","volume":"79574.26","vol_ccy":"7957.426","vol_ccy_quote":"19851806.17025","confirm":1},{"ts":1791562500000,"open":"2494.82","high":"2498.11","low":"2494","close":"2494.01","volume":"62816.65","vol_ccy":"6281.665","vol_ccy_quote":"15680848.7198","confirm":1},{"ts":1791562800000,"open":"2494","high":"2495","low":"2489.79","close":"2490.1","volume":"46921.33","vol_ccy":"4692.133","vol_ccy_quote":"11691436.9579","confirm":1},{"ts":1791563100000,"open":"2490.1","high":"2490.33","low":"2488.69","close":"2489.39","volume":"39643.62","vol_ccy":"3964.362","vol_ccy_quote":"9868932.48786","confirm":1},{"ts":1791563400000,"open":"2489.39","high":"2492.44","low":"2488.72","close":"2489.87","volume":"36607.49","vol_ccy":"3660.749","vol_ccy_quote":"9116669.27005","confirm":1},{"ts":1791563700000,"open":"2489.86","high":"2491.66","low":"2487.12","close":"2487.84","volume":"25245.77","vol_ccy":"2524.577","vol_ccy_quote":"6283474.20205","confirm":1},{"ts":1791564000000,"open":"2487.84","high":"2488.79","low":"2487.6","close":"2488.54","volume":"14599.07","vol_ccy":"1459.907","vol_ccy_quote":"3632276.35649","confirm":1},{"ts":1791564300000,"open":"2488.53","high":"2491.92","low":"2488.53","close":"2491.75","volume":"18129.77","vol_ccy":"1812.977","vol_ccy_quote":"4515435.95705","confirm":1},{"ts":1791564600000,"open":"2491.76","high":"2495.03","low":"2491.05","close":"2491.39","volume":"60727.34","vol_ccy":"6072.734","vol_ccy_quote":"15138983.67859","confirm":1},{"ts":1791564900000,"open":"2491.39","high":"2491.65","low":"2488.92","close":"2490.1","volume":"25292.1","vol_ccy":"2529.21","vol_ccy_quote":"6298097.89586","confirm":1},{"ts":1791565200000,"open":"2490.1","high":"2491.98","low":"2488.14","close":"2488.54","volume":"26555.5","vol_ccy":"2655.55","vol_ccy_quote":"6612375.28487","confirm":1},{"ts":1791565500000,"open":"2488.53","high":"2489.02","low":"2487","close":"2487.01","volume":"16483.17","vol_ccy":"1648.317","vol_ccy_quote":"4100996.24114","confirm":1},{"ts":1791565800000,"open":"2487.01","high":"2487.96","low":"2483.33","close":"2483.37","volume":"58210.11","vol_ccy":"5821.011","vol_ccy_quote":"14468606.04018","confirm":1},{"ts":1791566100000,"open":"2483.36","high":"2487.29","low":"2483.03","close":"2485.61","volume":"31125.81","vol_ccy":"3112.581","vol_ccy_quote":"7735730.34107","confirm":1},{"ts":1791566400000,"open":"2485.6","high":"2487.77","low":"2480.71","close":"2481.42","volume":"77568.87","vol_ccy":"7756.887","vol_ccy_quote":"19260986.53113","confirm":1},{"ts":1791566700000,"open":"2481.43","high":"2488.28","low":"2481.02","close":"2486.76","volume":"51082.79","vol_ccy":"5108.279","vol_ccy_quote":"12697554.91822","confirm":1},{"ts":1791567000000,"open":"2486.76","high":"2487.43","low":"2483.03","close":"2485.56","volume":"55149.02","vol_ccy":"5514.902","vol_ccy_quote":"13704950.81603","confirm":1},{"ts":1791567300000,"open":"2485.55","high":"2487.75","low":"2484.87","close":"2485.43","volume":"41211.82","vol_ccy":"4121.182","vol_ccy_quote":"10245940.03133","confirm":1},{"ts":1791567600000,"open":"2485.44","high":"2486.62","low":"2484.26","close":"2484.59","volume":"14177.97","vol_ccy":"1417.797","vol_ccy_quote":"3524019.51662","confirm":1},{"ts":1791567900000,"open":"2484.59","high":"2485.49","low":"2481.9","close":"2485.16","volume":"34548.47","vol_ccy":"3454.847","vol_ccy_quote":"8581381.4346","confirm":1},{"ts":1791568200000,"open":"2485.15","high":"2487.42","low":"2484.94","close":"2486.58","volume":"26845.3","vol_ccy":"2684.53","vol_ccy_quote":"6674391.97559","confirm":1},{"ts":1791568500000,"open":"2486.58","high":"2487.64","low":"2485.86","close":"2487.25","volume":"27393.71","vol_ccy":"2739.371","vol_ccy_quote":"6813442.01431","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2487.51","low":"2484.7","close":"2485.46","volume":"26533.3","vol_ccy":"2653.33","vol_ccy_quote":"6596177.15961","confirm":1},{"ts":1791569100000,"open":"2485.46","high":"2487.84","low":"2485.35","close":"2486.39","volume":"23611.85","vol_ccy":"2361.185","vol_ccy_quote":"5872549.76637","confirm":1},{"ts":1791569400000,"open":"2486.4","high":"2488.87","low":"2486.17","close":"2486.26","volume":"32383.07","vol_ccy":"3238.307","vol_ccy_quote":"8056241.33555","confirm":1},{"ts":1791569700000,"open":"2486.26","high":"2486.85","low":"2484.62","close":"2485.21","volume":"15571.7","vol_ccy":"1557.17","vol_ccy_quote":"3870294.76783","confirm":1},{"ts":1791570000000,"open":"2485.22","high":"2487.47","low":"2483.64","close":"2483.86","volume":"31696.77","vol_ccy":"3169.677","vol_ccy_quote":"7877469.19734","confirm":1},{"ts":1791570300000,"open":"2483.86","high":"2484.66","low":"2482.29","close":"2483.02","volume":"30968.34","vol_ccy":"3096.834","vol_ccy_quote":"7690116.95151","confirm":1},{"ts":1791570600000,"open":"2483.03","high":"2483.84","low":"2480.5","close":"2480.88","volume":"32331.87","vol_ccy":"3233.187","vol_ccy_quote":"8024281.488","confirm":1},{"ts":1791570900000,"open":"2480.87","high":"2480.88","low":"2477.28","close":"2479.71","volume":"98730.14","vol_ccy":"9873.014","vol_ccy_quote":"24475642.47405","confirm":1},{"ts":1791571200000,"open":"2479.71","high":"2482","low":"2479.71","close":"2481.56","volume":"25152.83","vol_ccy":"2515.283","vol_ccy_quote":"6240656.34078","confirm":1},{"ts":1791571500000,"open":"2481.56","high":"2485.37","low":"2479.79","close":"2484.98","volume":"62767.26","vol_ccy":"6276.726","vol_ccy_quote":"15586598.55656","confirm":1},{"ts":1791571800000,"open":"2484.98","high":"2490.56","low":"2484","close":"2484.45","volume":"50011.88","vol_ccy":"5001.188","vol_ccy_quote":"12437983.75742","confirm":1},{"ts":1791572100000,"open":"2484.45","high":"2484.46","low":"2481","close":"2482.52","volume":"37901.58","vol_ccy":"3790.158","vol_ccy_quote":"9407131.79047","confirm":1},{"ts":1791572400000,"open":"2482.52","high":"2485.21","low":"2481.75","close":"2485.21","volume":"25615.68","vol_ccy":"2561.568","vol_ccy_quote":"6361171.53688","confirm":1},{"ts":1791572700000,"open":"2485.22","high":"2486.81","low":"2484.6","close":"2484.76","volume":"19346.75","vol_ccy":"1934.675","vol_ccy_quote":"4809063.12041","confirm":1},{"ts":1791573000000,"open":"2484.76","high":"2484.97","low":"2483.4","close":"2484.57","volume":"17420.07","vol_ccy":"1742.007","vol_ccy_quote":"4327901.24056","confirm":1},{"ts":1791573300000,"open":"2484.56","high":"2484.56","low":"2482.47","close":"2483.42","volume":"10939.55","vol_ccy":"1093.955","vol_ccy_quote":"2716787.58579","confirm":1},{"ts":1791573600000,"open":"2483.42","high":"2485.19","low":"2482.81","close":"2484.28","volume":"12707.07","vol_ccy":"1270.707","vol_ccy_quote":"3156744.76604","confirm":1},{"ts":1791573900000,"open":"2484.28","high":"2484.28","low":"2481.63","close":"2482","volume":"10602.32","vol_ccy":"1060.232","vol_ccy_quote":"2632225.97292","confirm":1},{"ts":1791574200000,"open":"2482.01","high":"2482.7","low":"2480.64","close":"2482.2","volume":"13182.9","vol_ccy":"1318.29","vol_ccy_quote":"3271420.47906","confirm":1},{"ts":1791574500000,"open":"2482.2","high":"2482.29","low":"2477.78","close":"2478.02","volume":"47823.93","vol_ccy":"4782.393","vol_ccy_quote":"11858070.24671","confirm":1},{"ts":1791574800000,"open":"2478.03","high":"2479.14","low":"2476.41","close":"2477.82","volume":"51496.93","vol_ccy":"5149.693","vol_ccy_quote":"12758992.44536","confirm":1},{"ts":1791575100000,"open":"2477.82","high":"2477.83","low":"2473","close":"2476.37","volume":"153776.25","vol_ccy":"15377.625","vol_ccy_quote":"38052361.66369","confirm":1},{"ts":1791575400000,"open":"2476.36","high":"2477.33","low":"2473.74","close":"2477.33","volume":"38927.2","vol_ccy":"3892.72","vol_ccy_quote":"9634892.13109","confirm":1},{"ts":1791575700000,"open":"2477.32","high":"2477.33","low":"2475.41","close":"2476.45","volume":"32530.25","vol_ccy":"3253.025","vol_ccy_quote":"8055338.03652","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2478.75","low":"2475.15","close":"2475.67","volume":"40930.09","vol_ccy":"4093.009","vol_ccy_quote":"10139333.85127","confirm":1},{"ts":1791576300000,"open":"2475.67","high":"2476.58","low":"2474.62","close":"2476.58","volume":"15417.87","vol_ccy":"1541.787","vol_ccy_quote":"3816909.3651","confirm":1},{"ts":1791576600000,"open":"2476.57","high":"2479","low":"2475.59","close":"2478.12","volume":"23760.78","vol_ccy":"2376.078","vol_ccy_quote":"5887529.4358","confirm":1},{"ts":1791576900000,"open":"2478.12","high":"2479.56","low":"2477.84","close":"2478.96","volume":"11471.84","vol_ccy":"1147.184","vol_ccy_quote":"2843391.0867","confirm":1},{"ts":1791577200000,"open":"2478.97","high":"2481.27","low":"2478.81","close":"2479.13","volume":"14537.26","vol_ccy":"1453.726","vol_ccy_quote":"3605264.63503","confirm":1},{"ts":1791577500000,"open":"2479.13","high":"2479.66","low":"2477.32","close":"2477.96","volume":"8365.82","vol_ccy":"836.582","vol_ccy_quote":"2073159.21976","confirm":1},{"ts":1791577800000,"open":"2477.96","high":"2478.35","low":"2476.26","close":"2477.97","volume":"19084.9","vol_ccy":"1908.49","vol_ccy_quote":"4728100.34832","confirm":1},{"ts":1791578100000,"open":"2477.97","high":"2478.05","low":"2475.95","close":"2478.01","volume":"22844.69","vol_ccy":"2284.469","vol_ccy_quote":"5659125.53693","confirm":1},{"ts":1791578400000,"open":"2478.02","high":"2479.34","low":"2476.68","close":"2477.37","volume":"24106.31","vol_ccy":"2410.631","vol_ccy_quote":"5974667.0777","confirm":1},{"ts":1791578700000,"open":"2477.38","high":"2481.13","low":"2477.38","close":"2480.35","volume":"12457.6","vol_ccy":"1245.76","vol_ccy_quote":"3089130.82933","confirm":1},{"ts":1791579000000,"open":"2480.35","high":"2482.53","low":"2480.3","close":"2481.24","volume":"23416.48","vol_ccy":"2341.648","vol_ccy_quote":"5810962.16372","confirm":1},{"ts":1791579300000,"open":"2481.24","high":"2482.63","low":"2480.71","close":"2481.84","volume":"10873.25","vol_ccy":"1087.325","vol_ccy_quote":"2698378.65912","confirm":1},{"ts":1791579600000,"open":"2481.84","high":"2483.33","low":"2481.72","close":"2482.92","volume":"25252.49","vol_ccy":"2525.249","vol_ccy_quote":"6268977.5157","confirm":1},{"ts":1791579900000,"open":"2482.92","high":"2483.75","low":"2481.92","close":"2481.93","volume":"14493.68","vol_ccy":"1449.368","vol_ccy_quote":"3598420.62592","confirm":1},{"ts":1791580200000,"open":"2481.92","high":"2482.82","low":"2481.92","close":"2482.51","volume":"11981.11","vol_ccy":"1198.111","vol_ccy_quote":"2974060.14436","confirm":1},{"ts":1791580500000,"open":"2482.51","high":"2483.7","low":"2482.45","close":"2483.01","volume":"16682.05","vol_ccy":"1668.205","vol_ccy_quote":"4142276.46649","confirm":1},{"ts":1791580800000,"open":"2483","high":"2483.95","low":"2483","close":"2483.05","volume":"7518.68","vol_ccy":"751.868","vol_ccy_quote":"1867343.18164","confirm":1},{"ts":1791581100000,"open":"2483.06","high":"2483.26","low":"2482.23","close":"2482.69","volume":"15270.99","vol_ccy":"1527.099","vol_ccy_quote":"3791110.62061","confirm":1},{"ts":1791581400000,"open":"2482.69","high":"2482.98","low":"2482.31","close":"2482.31","volume":"9524.31","vol_ccy":"952.431","vol_ccy_quote":"2364449.55988","confirm":1},{"ts":1791581700000,"open":"2482.31","high":"2483.67","low":"2482.31","close":"2483.62","volume":"12754.73","vol_ccy":"1275.473","vol_ccy_quote":"3167096.07873","confirm":1},{"ts":1791582000000,"open":"2483.61","high":"2484.11","low":"2482.9","close":"2483.94","volume":"13829.26","vol_ccy":"1382.926","vol_ccy_quote":"3434635.59048","confirm":1},{"ts":1791582300000,"open":"2483.95","high":"2484.07","low":"2482.57","close":"2482.57","volume":"4231.55","vol_ccy":"423.155","vol_ccy_quote":"1050917.81207","confirm":1},{"ts":1791582600000,"open":"2482.57","high":"2483.68","low":"2482.28","close":"2483.21","volume":"7918.48","vol_ccy":"791.848","vol_ccy_quote":"1966144.78099","confirm":1},{"ts":1791582900000,"open":"2483.21","high":"2484.54","low":"2483.21","close":"2484.12","volume":"8988.56","vol_ccy":"898.856","vol_ccy_quote":"2232846.48854","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2487","low":"2478.37","close":"2478.56","volume":"49498.67","vol_ccy":"4949.867","vol_ccy_quote":"12287337.54042","confirm":1},{"ts":1791583500000,"open":"2478.57","high":"2481.99","low":"2478.56","close":"2481.02","volume":"12122.61","vol_ccy":"1212.261","vol_ccy_quote":"3006941.53818","confirm":1},{"ts":1791583800000,"open":"2481.01","high":"2481.02","low":"2479.74","close":"2479.74","volume":"12510.82","vol_ccy":"1251.082","vol_ccy_quote":"3102949.72112","confirm":1},{"ts":1791584100000,"open":"2479.75","high":"2483.29","low":"2479.75","close":"2482.73","volume":"11612.56","vol_ccy":"1161.256","vol_ccy_quote":"2881831.11454","confirm":1},{"ts":1791584400000,"open":"2482.73","high":"2485.21","low":"2482.73","close":"2485.21","volume":"14756.92","vol_ccy":"1475.692","vol_ccy_quote":"3665262.1207","confirm":1},{"ts":1791584700000,"open":"2485.21","high":"2486.99","low":"2484.8","close":"2485.48","volume":"26020.54","vol_ccy":"2602.054","vol_ccy_quote":"6468320.49802","confirm":1},{"ts":1791585000000,"open":"2485.48","high":"2489","low":"2485.26","close":"2488.88","volume":"36550.53","vol_ccy":"3655.053","vol_ccy_quote":"9092173.29271","confirm":1},{"ts":1791585300000,"open":"2488.88","high":"2489.58","low":"2488.14","close":"2489.15","volume":"12823.8","vol_ccy":"1282.38","vol_ccy_quote":"3191659.4866","confirm":1},{"ts":1791585600000,"open":"2489.14","high":"2489.5","low":"2488.78","close":"2488.94","volume":"13448.22","vol_ccy":"1344.822","vol_ccy_quote":"3347394.68997","confirm":1},{"ts":1791585900000,"open":"2488.94","high":"2489.58","low":"2488.45","close":"2488.72","volume":"13139.68","vol_ccy":"1313.968","vol_ccy_quote":"3270574.17531","confirm":1},{"ts":1791586200000,"open":"2488.71","high":"2489.46","low":"2487.9","close":"2488.41","volume":"23885.97","vol_ccy":"2388.597","vol_ccy_quote":"5944253.2254","confirm":1},{"ts":1791586500000,"open":"2488.4","high":"2489.23","low":"2487.76","close":"2487.89","volume":"14834.91","vol_ccy":"1483.491","vol_ccy_quote":"3691657.07676","confirm":1},{"ts":1791586800000,"open":"2487.89","high":"2488.22","low":"2486.43","close":"2486.79","volume":"38035.71","vol_ccy":"3803.571","vol_ccy_quote":"9460527.46353","confirm":1},{"ts":1791587100000,"open":"2486.79","high":"2487.27","low":"2486.76","close":"2487","volume":"4162.35","vol_ccy":"416.235","vol_ccy_quote":"1035139.91624","confirm":1},{"ts":1791587400000,"open":"2487","high":"2487.13","low":"2486.18","close":"2486.29","volume":"15992.4","vol_ccy":"1599.24","vol_ccy_quote":"3976680.88625","confirm":1},{"ts":1791587700000,"open":"2486.29","high":"2489.54","low":"2486.29","close":"2489.4","volume":"17177.82","vol_ccy":"1717.782","vol_ccy_quote":"4272445.94051","confirm":1},{"ts":1791588000000,"open":"2489.39","high":"2489.4","low":"2487.37","close":"2488.59","volume":"20513.21","vol_ccy":"2051.321","vol_ccy_quote":"5104873.48099","confirm":1},{"ts":1791588300000,"open":"2488.59","high":"2488.6","low":"2487.74","close":"2487.97","volume":"5304.15","vol_ccy":"530.415","vol_ccy_quote":"1319704.91385","confirm":1},{"ts":1791588600000,"open":"2487.97","high":"2487.97","low":"2487.36","close":"2487.36","volume":"8554.46","vol_ccy":"855.446","vol_ccy_quote":"2128178.98814","confirm":1},{"ts":1791588900000,"open":"2487.36","high":"2487.37","low":"2486.69","close":"2487.11","volume":"7625.46","vol_ccy":"762.546","vol_ccy_quote":"1896443.90918","confirm":1},{"ts":1791589200000,"open":"2487.11","high":"2488.11","low":"2487","close":"2488.11","volume":"13518.49","vol_ccy":"1351.849","vol_ccy_quote":"3362421.12111","confirm":1},{"ts":1791589500000,"open":"2488.11","high":"2488.45","low":"2487","close":"2488.06","volume":"31343.38","vol_ccy":"3134.338","vol_ccy_quote":"7798251.51546","confirm":1},{"ts":1791589800000,"open":"2488.06","high":"2488.32","low":"2486.5","close":"2487.01","volume":"12327.75","vol_ccy":"1232.775","vol_ccy_quote":"3066331.33333","confirm":1},{"ts":1791590100000,"open":"2487","high":"2487.01","low":"2486.35","close":"2486.36","volume":"14519.25","vol_ccy":"1451.925","vol_ccy_quote":"3610437.10207","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2487.17","low":"2485.41","close":"2485.41","volume":"25593.8","vol_ccy":"2559.38","vol_ccy_quote":"6364005.54626","confirm":1},{"ts":1791590700000,"open":"2485.41","high":"2487.1","low":"2484.79","close":"2486.5","volume":"27563.45","vol_ccy":"2756.345","vol_ccy_quote":"6851914.36377","confirm":1},{"ts":1791591000000,"open":"2486.49","high":"2487.9","low":"2485.94","close":"2487.77","volume":"43105.56","vol_ccy":"4310.556","vol_ccy_quote":"10719621.39917","confirm":1},{"ts":1791591300000,"open":"2487.77","high":"2489.5","low":"2487.19","close":"2489.5","volume":"21784.48","vol_ccy":"2178.448","vol_ccy_quote":"5421048.74144","confirm":1},{"ts":1791591600000,"open":"2489.5","high":"2490.28","low":"2488.77","close":"2489","volume":"26060.45","vol_ccy":"2606.045","vol_ccy_quote":"6488018.74289","confirm":1},{"ts":1791591900000,"open":"2489.01","high":"2489.57","low":"2488","close":"2488.84","volume":"11649.55","vol_ccy":"1164.955","vol_ccy_quote":"2899313.4717","confirm":1},{"ts":1791592200000,"open":"2488.83","high":"2489.46","low":"2487.72","close":"2487.72","volume":"15053.38","vol_ccy":"1505.338","vol_ccy_quote":"3746416.51137","confirm":1},{"ts":1791592500000,"open":"2487.72","high":"2489","low":"2487.38","close":"2488","volume":"11100.63","vol_ccy":"1110.063","vol_ccy_quote":"2762006.1417","confirm":1},{"ts":1791592800000,"open":"2488","high":"2488.87","low":"2487.65","close":"2488","volume":"9089.27","vol_ccy":"908.927","vol_ccy_quote":"2261611.72156","confirm":1},{"ts":1791593100000,"open":"2488","high":"2489.47","low":"2487.65","close":"2489.47","volume":"12660.89","vol_ccy":"1266.089","vol_ccy_quote":"3150770.29604","confirm":1},{"ts":1791593400000,"open":"2489.47","high":"2489.69","low":"2488.72","close":"2489.07","volume":"5922.93","vol_ccy":"592.293","vol_ccy_quote":"1474352.18656","confirm":1},{"ts":1791593700000,"open":"2489.06","high":"2489.06","low":"2488","close":"2488","volume":"10933.34","vol_ccy":"1093.334","vol_ccy_quote":"2720860.00159","confirm":1},{"ts":1791594000000,"open":"2488","high":"2489.53","low":"2487.57","close":"2488.41","volume":"16020.98","vol_ccy":"1602.098","vol_ccy_quote":"3986437.6311","confirm":1},{"ts":1791594300000,"open":"2488.41","high":"2488.65","low":"2487.84","close":"2488.62","volume":"10572.16","vol_ccy":"1057.216","vol_ccy_quote":"2630517.78487","confirm":1},{"ts":1791594600000,"open":"2488.63","high":"2491.48","low":"2488.63","close":"2491.33","volume":"33203.41","vol_ccy":"3320.341","vol_ccy_quote":"8269743.20279","confirm":1},{"ts":1791594900000,"open":"2491.32","high":"2491.33","low":"2488.66","close":"2488.95","volume":"22985.17","vol_ccy":"2298.517","vol_ccy_quote":"5722903.58488","confirm":1},{"ts":1791595200000,"open":"2488.95","high":"2490.46","low":"2488.35","close":"2488.97","volume":"20541.97","vol_ccy":"2054.197","vol_ccy_quote":"5113908.30245","confirm":1},{"ts":1791595500000,"open":"2488.97","high":"2492.75","low":"2488.88","close":"2489.88","volume":"60480.64","vol_ccy":"6048.064","vol_ccy_quote":"15066801.20194","confirm":1},{"ts":1791595800000,"open":"2489.88","high":"2490.73","low":"2489.43","close":"2490.24","volume":"17028.37","vol_ccy":"1702.837","vol_ccy_quote":"4240113.08317","confirm":1},{"ts":1791596100000,"open":"2490.24","high":"2491.35","low":"2489.52","close":"2491.21","volume":"16353.24","vol_ccy":"1635.324","vol_ccy_quote":"4072740.05046","confirm":1},{"ts":1791596400000,"open":"2491.2","high":"2492.38","low":"2490.43","close":"2491.13","volume":"15272.5","vol_ccy":"1527.25","vol_ccy_quote":"3804655.79504","confirm":1},{"ts":1791596700000,"open":"2491.13","high":"2494.4","low":"2491.13","close":"2493.93","volume":"39984.81","vol_ccy":"3998.481","vol_ccy_quote":"9969251.32402","confirm":1},{"ts":1791597000000,"open":"2493.92","high":"2494.94","low":"2493.42","close":"2494.33","volume":"30763.78","vol_ccy":"3076.378","vol_ccy_quote":"7672969.05819","confirm":1},{"ts":1791597300000,"open":"2494.33","high":"2495.14","low":"2494.32","close":"2494.61","volume":"23772.68","vol_ccy":"2377.268","vol_ccy_quote":"5930829.48023","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2494.99","low":"2492.69","close":"2492.96","volume":"30884.13","vol_ccy":"3088.413","vol_ccy_quote":"7702382.40778","confirm":1},{"ts":1791597900000,"open":"2492.97","high":"2493.92","low":"2492.32","close":"2493.88","volume":"12106.66","vol_ccy":"1210.666","vol_ccy_quote":"3018362.85813","confirm":1},{"ts":1791598200000,"open":"2493.88","high":"2495.36","low":"2493.29","close":"2493.46","volume":"18134.84","vol_ccy":"1813.484","vol_ccy_quote":"4523773.94608","confirm":1},{"ts":1791598500000,"open":"2493.46","high":"2493.8","low":"2492.8","close":"2493.13","volume":"18567.75","vol_ccy":"1856.775","vol_ccy_quote":"4629208.62722","confirm":1},{"ts":1791598800000,"open":"2493.13","high":"2493.49","low":"2492.27","close":"2492.31","volume":"10104.53","vol_ccy":"1010.453","vol_ccy_quote":"2518747.57594","confirm":1},{"ts":1791599100000,"open":"2492.31","high":"2492.94","low":"2492.22","close":"2492.22","volume":"7665.03","vol_ccy":"766.503","vol_ccy_quote":"1910483.48365","confirm":1},{"ts":1791599400000,"open":"2492.22","high":"2492.23","low":"2491.5","close":"2491.5","volume":"8367.26","vol_ccy":"836.726","vol_ccy_quote":"2085007.7988","confirm":1},{"ts":1791599700000,"open":"2491.51","high":"2494","low":"2491.5","close":"2493.2","volume":"31390.75","vol_ccy":"3139.075","vol_ccy_quote":"7825640.37884","confirm":1},{"ts":1791600000000,"open":"2493.2","high":"2493.87","low":"2492.04","close":"2493.06","volume":"22588.93","vol_ccy":"2258.893","vol_ccy_quote":"5631442.59333","confirm":1},{"ts":1791600300000,"open":"2493.05","high":"2493.05","low":"2492.16","close":"2492.47","volume":"9256","vol_ccy":"925.6","vol_ccy_quote":"2307120.01646","confirm":1},{"ts":1791600600000,"open":"2492.46","high":"2493.56","low":"2491.3","close":"2491.69","volume":"11092.75","vol_ccy":"1109.275","vol_ccy_quote":"2764253.19809","confirm":1},{"ts":1791600900000,"open":"2491.68","high":"2492.08","low":"2490.83","close":"2492.04","volume":"25574.99","vol_ccy":"2557.499","vol_ccy_quote":"6371644.54926","confirm":1},{"ts":1791601200000,"open":"2492.03","high":"2492.78","low":"2490.87","close":"2491.13","volume":"8905.06","vol_ccy":"890.506","vol_ccy_quote":"2218747.60996","confirm":1},{"ts":1791601500000,"open":"2491.13","high":"2492.22","low":"2490.85","close":"2491.67","volume":"16135.76","vol_ccy":"1613.576","vol_ccy_quote":"4019994.56899","confirm":1},{"ts":1791601800000,"open":"2491.67","high":"2492","low":"2491.67","close":"2491.8","volume":"20681.92","vol_ccy":"2068.192","vol_ccy_quote":"5153709.11246","confirm":1},{"ts":1791602100000,"open":"2491.8","high":"2492","low":"2491.16","close":"2491.47","volume":"5249.28","vol_ccy":"524.928","vol_ccy_quote":"1307933.64954","confirm":1},{"ts":1791602400000,"open":"2491.47","high":"2491.48","low":"2490.01","close":"2491.15","volume":"16465.32","vol_ccy":"1646.532","vol_ccy_quote":"4100939.28024","confirm":1},{"ts":1791602700000,"open":"2491.14","high":"2491.15","low":"2490","close":"2490","volume":"7678.98","vol_ccy":"767.898","vol_ccy_quote":"1912428.281","confirm":1},{"ts":1791603000000,"open":"2490","high":"2490.01","low":"2489.29","close":"2489.29","volume":"8651.48","vol_ccy":"865.148","vol_ccy_quote":"2153995.25397","confirm":1},{"ts":1791603300000,"open":"2489.29","high":"2489.3","low":"2488.02","close":"2489.09","volume":"21019.53","vol_ccy":"2101.953","vol_ccy_quote":"5231130.33267","confirm":1},{"ts":1791603600000,"open":"2489.09","high":"2489.59","low":"2489","close":"2489.57","volume":"9062.92","vol_ccy":"906.292","vol_ccy_quote":"2256029.65193","confirm":1},{"ts":1791603900000,"open":"2489.57","high":"2491","low":"2489.56","close":"2489.99","volume":"17956.26","vol_ccy":"1795.626","vol_ccy_quote":"4471656.3104","confirm":1},{"ts":1791604200000,"open":"2490","high":"2490","low":"2488.74","close":"2489.05","volume":"10350.98","vol_ccy":"1035.098","vol_ccy_quote":"2576455.55242","confirm":1},{"ts":1791604500000,"open":"2489.05","high":"2490.34","low":"2489.04","close":"2490.34","volume":"9796.2","vol_ccy":"979.62","vol_ccy_quote":"2439201.21528","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2493.78","low":"2490.31","close":"2493.78","volume":"25803.91","vol_ccy":"2580.391","vol_ccy_quote":"6431154.70578","confirm":1},{"ts":1791605100000,"open":"2493.78","high":"2493.98","low":"2492.75","close":"2492.95","volume":"32429.37","vol_ccy":"3242.937","vol_ccy_quote":"8085507.23989","confirm":1},{"ts":1791605400000,"open":"2492.95","high":"2493.8","low":"2491.79","close":"2493.39","volume":"14655.89","vol_ccy":"1465.589","vol_ccy_quote":"3653893.74311","confirm":1},{"ts":1791605700000,"open":"2493.38","high":"2493.5","low":"2492.73","close":"2493.5","volume":"14391.75","vol_ccy":"1439.175","vol_ccy_quote":"3588020.42554","confirm":1},{"ts":1791606000000,"open":"2493.5","high":"2493.5","low":"2491.74","close":"2492.28","volume":"13647.65","vol_ccy":"1364.765","vol_ccy_quote":"3401719.3599","confirm":1},{"ts":1791606300000,"open":"2492.28","high":"2493.67","low":"2492","close":"2492.38","volume":"28717.88","vol_ccy":"2871.788","vol_ccy_quote":"7159520.08165","confirm":1},{"ts":1791606600000,"open":"2492.37","high":"2492.37","low":"2491.06","close":"2491.5","volume":"9124.3","vol_ccy":"912.43","vol_ccy_quote":"2273475.23559","confirm":1},{"ts":1791606900000,"open":"2491.5","high":"2493.14","low":"2491.49","close":"2492.96","volume":"18435.49","vol_ccy":"1843.549","vol_ccy_quote":"4594963.78827","confirm":1},{"ts":1791607200000,"open":"2492.96","high":"2494.2","low":"2492.95","close":"2493.36","volume":"25834.94","vol_ccy":"2583.494","vol_ccy_quote":"6442554.0303","confirm":1},{"ts":1791607500000,"open":"2493.37","high":"2493.73","low":"2492.83","close":"2492.83","volume":"8719.49","vol_ccy":"871.949","vol_ccy_quote":"2173963.01814","confirm":1},{"ts":1791607800000,"open":"2492.83","high":"2494.3","low":"2492.77","close":"2494.3","volume":"12572.54","vol_ccy":"1257.254","vol_ccy_quote":"3135023.79181","confirm":1},{"ts":1791608100000,"open":"2494.3","high":"2494.3","low":"2493.72","close":"2493.73","volume":"8486.61","vol_ccy":"848.661","vol_ccy_quote":"2116613.28647","confirm":1},{"ts":1791608400000,"open":"2493.72","high":"2493.73","low":"2492.71","close":"2493.01","volume":"12205.31","vol_ccy":"1220.531","vol_ccy_quote":"3042993.30389","confirm":1},{"ts":1791608700000,"open":"2493.01","high":"2493.98","low":"2492.4","close":"2493.52","volume":"7857.24","vol_ccy":"785.724","vol_ccy_quote":"1958891.07962","confirm":1},{"ts":1791609000000,"open":"2493.52","high":"2496.97","low":"2493.51","close":"2495.11","volume":"69479.02","vol_ccy":"6947.902","vol_ccy_quote":"17340963.25618","confirm":1},{"ts":1791609300000,"open":"2495.1","high":"2495.61","low":"2493.53","close":"2493.81","volume":"26484.32","vol_ccy":"2648.432","vol_ccy_quote":"6607185.49594","confirm":1},{"ts":1791609600000,"open":"2493.81","high":"2493.81","low":"2493.21","close":"2493.67","volume":"9842.75","vol_ccy":"984.275","vol_ccy_quote":"2454261.0968","confirm":1},{"ts":1791609900000,"open":"2493.66","high":"2493.67","low":"2493.1","close":"2493.47","volume":"9675.97","vol_ccy":"967.597","vol_ccy_quote":"2412561.48661","confirm":1},{"ts":1791610200000,"open":"2493.47","high":"2496","low":"2493.47","close":"2494.71","volume":"23788.32","vol_ccy":"2378.832","vol_ccy_quote":"5935061.12104","confirm":1},{"ts":1791610500000,"open":"2494.71","high":"2498.11","low":"2494.04","close":"2496.9","volume":"36265.42","vol_ccy":"3626.542","vol_ccy_quote":"9054670.68128","confirm":1},{"ts":1791610800000,"open":"2496.9","high":"2498.16","low":"2496.58","close":"2496.84","volume":"40672.66","vol_ccy":"4067.266","vol_ccy_quote":"10158529.19675","confirm":1},{"ts":1791611100000,"open":"2496.84","high":"2497.55","low":"2495.42","close":"2496.24","volume":"22664.44","vol_ccy":"2266.444","vol_ccy_quote":"5658228.31432","confirm":1},{"ts":1791611400000,"open":"2496.23","high":"2496.34","low":"2495.51","close":"2495.51","volume":"11531.87","vol_ccy":"1153.187","vol_ccy_quote":"2878125.14923","confirm":1},{"ts":1791611700000,"open":"2495.51","high":"2497.1","low":"2495.14","close":"2497","volume":"13869.28","vol_ccy":"1386.928","vol_ccy_quote":"3461795.24524","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2494.49","close":"2494.49","volume":"38761.27","vol_ccy":"3876.127","vol_ccy_quote":"9678605.46382","confirm":1},{"ts":1791612300000,"open":"2494.49","high":"2495.95","low":"2494.02","close":"2495.62","volume":"25701.78","vol_ccy":"2570.178","vol_ccy_quote":"6412073.13021","confirm":1},{"ts":1791612600000,"open":"2495.62","high":"2495.62","low":"2493.93","close":"2494.41","volume":"14048.58","vol_ccy":"1404.858","vol_ccy_quote":"3504587.63633","confirm":1},{"ts":1791612900000,"open":"2494.41","high":"2496.15","low":"2493.48","close":"2495.32","volume":"36656.95","vol_ccy":"3665.695","vol_ccy_quote":"9143537.31846","confirm":1},{"ts":1791613200000,"open":"2495.31","high":"2495.37","low":"2494.69","close":"2495.37","volume":"7761.39","vol_ccy":"776.139","vol_ccy_quote":"1936444.90747","confirm":1},{"ts":1791613500000,"open":"2495.37","high":"2495.37","low":"2494.21","close":"2494.22","volume":"8622","vol_ccy":"862.2","vol_ccy_quote":"2150947.12528","confirm":1},{"ts":1791613800000,"open":"2494.21","high":"2494.98","low":"2493.63","close":"2494.98","volume":"7567.01","vol_ccy":"756.701","vol_ccy_quote":"1887237.61065","confirm":1},{"ts":1791614100000,"open":"2494.98","high":"2495.06","low":"2494.7","close":"2495.06","volume":"6480.48","vol_ccy":"648.048","vol_ccy_quote":"1616812.04565","confirm":1},{"ts":1791614400000,"open":"2495.06","high":"2496.31","low":"2495.06","close":"2496.31","volume":"9741.6","vol_ccy":"974.16","vol_ccy_quote":"2431187.59311","confirm":1},{"ts":1791614700000,"open":"2496.31","high":"2496.84","low":"2494.09","close":"2494.65","volume":"17540.01","vol_ccy":"1754.001","vol_ccy_quote":"4376856.60889","confirm":1},{"ts":1791615000000,"open":"2494.64","high":"2494.65","low":"2493.24","close":"2493.67","volume":"24013.67","vol_ccy":"2401.367","vol_ccy_quote":"5988132.08396","confirm":1},{"ts":1791615300000,"open":"2493.67","high":"2493.67","low":"2491.9","close":"2492.18","volume":"28887.57","vol_ccy":"2888.757","vol_ccy_quote":"7200593.55329","confirm":1},{"ts":1791615600000,"open":"2492.17","high":"2493.48","low":"2491.73","close":"2492.1","volume":"23318.61","vol_ccy":"2331.861","vol_ccy_quote":"5811574.80685","confirm":1},{"ts":1791615900000,"open":"2492.1","high":"2492.17","low":"2491.44","close":"2492.11","volume":"15881.27","vol_ccy":"1588.127","vol_ccy_quote":"3957254.84426","confirm":1},{"ts":1791616200000,"open":"2492.1","high":"2493.28","low":"2491.5","close":"2493.28","volume":"28269.81","vol_ccy":"2826.981","vol_ccy_quote":"7044925.97548","confirm":1},{"ts":1791616500000,"open":"2493.27","high":"2493.28","low":"2491.99","close":"2492.12","volume":"5412.06","vol_ccy":"541.206","vol_ccy_quote":"1349082.34834","confirm":1},{"ts":1791616800000,"open":"2492.12","high":"2492.34","low":"2491.99","close":"2492.25","volume":"8881.32","vol_ccy":"888.132","vol_ccy_quote":"2213358.18311","confirm":1},{"ts":1791617100000,"open":"2492.24","high":"2492.25","low":"2492.15","close":"2492.15","volume":"3995.73","vol_ccy":"399.573","vol_ccy_quote":"995812.58987","confirm":1},{"ts":1791617400000,"open":"2492.16","high":"2492.27","low":"2492.15","close":"2492.27","volume":"11603.85","vol_ccy":"1160.385","vol_ccy_quote":"2891904.7736","confirm":1},{"ts":1791617700000,"open":"2492.27","high":"2493","low":"2491.44","close":"2491.44","volume":"23910.41","vol_ccy":"2391.041","vol_ccy_quote":"5959497.29792","confirm":1},{"ts":1791618000000,"open":"2491.45","high":"2493.43","low":"2491.02","close":"2492.58","volume":"18460.36","vol_ccy":"1846.036","vol_ccy_quote":"4600938.83479","confirm":1},{"ts":1791618300000,"open":"2492.58","high":"2493.43","low":"2492.21","close":"2493.43","volume":"8599.18","vol_ccy":"859.918","vol_ccy_quote":"2143686.81026","confirm":1},{"ts":1791618600000,"open":"2493.43","high":"2494.07","low":"2493","close":"2494.07","volume":"12981.69","vol_ccy":"1298.169","vol_ccy_quote":"3237149.97617","confirm":1},{"ts":1791618900000,"open":"2494.06","high":"2494.46","low":"2493.44","close":"2494.17","volume":"8998.88","vol_ccy":"899.888","vol_ccy_quote":"2244322.45314","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2495.17","low":"2493.96","close":"2495.17","volume":"20780.55","vol_ccy":"2078.055","vol_ccy_quote":"5184030.59325","confirm":1},{"ts":1791619500000,"open":"2495.17","high":"2496.12","low":"2495.16","close":"2495.49","volume":"23989.8","vol_ccy":"2398.98","vol_ccy_quote":"5986887.43252","confirm":1},{"ts":1791619800000,"open":"2495.49","high":"2495.49","low":"2494.91","close":"2494.91","volume":"11733.87","vol_ccy":"1173.387","vol_ccy_quote":"2927760.15455","confirm":1},{"ts":1791620100000,"open":"2494.91","high":"2495","low":"2493.39","close":"2493.75","volume":"20994.25","vol_ccy":"2099.425","vol_ccy_quote":"5236214.39263","confirm":1},{"ts":1791620400000,"open":"2493.74","high":"2494.25","low":"2492.66","close":"2494.25","volume":"10560.91","vol_ccy":"1056.091","vol_ccy_quote":"2633152.15261","confirm":1},{"ts":1791620700000,"open":"2494.24","high":"2494.69","low":"2493","close":"2493.11","volume":"11601","vol_ccy":"1160.1","vol_ccy_quote":"2892860.90159","confirm":1},{"ts":1791621000000,"open":"2493.11","high":"2494.15","low":"2492.95","close":"2493.83","volume":"13640.86","vol_ccy":"1364.086","vol_ccy_quote":"3401223.41781","confirm":1},{"ts":1791621300000,"open":"2493.82","high":"2493.94","low":"2493.17","close":"2493.18","volume":"14536.88","vol_ccy":"1453.688","vol_ccy_quote":"3624675.33324","confirm":1},{"ts":1791621600000,"open":"2493.18","high":"2493.67","low":"2492.71","close":"2493.24","volume":"7537.84","vol_ccy":"753.784","vol_ccy_quote":"1879254.1679","confirm":1},{"ts":1791621900000,"open":"2493.24","high":"2493.58","low":"2492.09","close":"2493.58","volume":"15903.62","vol_ccy":"1590.362","vol_ccy_quote":"3964205.84175","confirm":1},{"ts":1791622200000,"open":"2493.58","high":"2495.5","low":"2493.57","close":"2495.04","volume":"14078.24","vol_ccy":"1407.824","vol_ccy_quote":"3512312.90012","confirm":1},{"ts":1791622500000,"open":"2495.04","high":"2495.17","low":"2494.44","close":"2495.16","volume":"4671.72","vol_ccy":"467.172","vol_ccy_quote":"1165468.28696","confirm":1},{"ts":1791622800000,"open":"2495.16","high":"2495.46","low":"2494.56","close":"2495.46","volume":"8749.14","vol_ccy":"874.914","vol_ccy_quote":"2182885.12167","confirm":1},{"ts":1791623100000,"open":"2495.46","high":"2495.5","low":"2494.93","close":"2495.26","volume":"11042.35","vol_ccy":"1104.235","vol_ccy_quote":"2755383.41478","confirm":1},{"ts":1791623400000,"open":"2495.26","high":"2497.49","low":"2495.25","close":"2496.01","volume":"27459.69","vol_ccy":"2745.969","vol_ccy_quote":"6855913.25908","confirm":1},{"ts":1791623700000,"open":"2496","high":"2496.12","low":"2494.96","close":"2496.12","volume":"12603.5","vol_ccy":"1260.35","vol_ccy_quote":"3145120.70794","confirm":1},{"ts":1791624000000,"open":"2496.12","high":"2496.67","low":"2495.64","close":"2495.64","volume":"4852.2","vol_ccy":"485.22","vol_ccy_quote":"1211222.4323","confirm":1},{"ts":1791624300000,"open":"2495.65","high":"2496.46","low":"2495.57","close":"2496.46","volume":"10717.05","vol_ccy":"1071.705","vol_ccy_quote":"2674878.74567","confirm":1},{"ts":1791624600000,"open":"2496.45","high":"2497.69","low":"2495.57","close":"2495.87","volume":"23159.1","vol_ccy":"2315.91","vol_ccy_quote":"5782043.95009","confirm":1},{"ts":1791624900000,"open":"2495.88","high":"2496.73","low":"2495.56","close":"2495.58","volume":"20462.72","vol_ccy":"2046.272","vol_ccy_quote":"5107315.24326","confirm":1},{"ts":1791625200000,"open":"2495.58","high":"2496.42","low":"2495.45","close":"2495.76","volume":"19039.79","vol_ccy":"1903.979","vol_ccy_quote":"4751906.01705","confirm":1},{"ts":1791625500000,"open":"2495.76","high":"2495.76","low":"2495.3","close":"2495.3","volume":"13653.09","vol_ccy":"1365.309","vol_ccy_quote":"3407150.56229","confirm":1},{"ts":1791625800000,"open":"2495.31","high":"2496.29","low":"2494.69","close":"2496.29","volume":"19449.8","vol_ccy":"1944.98","vol_ccy_quote":"4853164.92895","confirm":1},{"ts":1791626100000,"open":"2496.29","high":"2496.61","low":"2495.72","close":"2495.73","volume":"12764.26","vol_ccy":"1276.426","vol_ccy_quote":"3186293.61748","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2496.07","low":"2494.57","close":"2495.18","volume":"23484.07","vol_ccy":"2348.407","vol_ccy_quote":"5860108.66694","confirm":1},{"ts":1791626700000,"open":"2495.18","high":"2495.5","low":"2493.6","close":"2494","volume":"10085.31","vol_ccy":"1008.531","vol_ccy_quote":"2515576.91498","confirm":1},{"ts":1791627000000,"open":"2493.99","high":"2494.14","low":"2493.67","close":"2493.95","volume":"11417.43","vol_ccy":"1141.743","vol_ccy_quote":"2847381.30055","confirm":1},{"ts":1791627300000,"open":"2493.94","high":"2494.14","low":"2493.64","close":"2494.14","volume":"10891.26","vol_ccy":"1089.126","vol_ccy_quote":"2716112.60051","confirm":1},{"ts":1791627600000,"open":"2494.14","high":"2494.14","low":"2492.05","close":"2492.98","volume":"26512.38","vol_ccy":"2651.238","vol_ccy_quote":"6608887.52041","confirm":1},{"ts":1791627900000,"open":"2492.98","high":"2493.69","low":"2492.26","close":"2492.69","volume":"20460.38","vol_ccy":"2046.038","vol_ccy_quote":"5100900.43017","confirm":1},{"ts":1791628200000,"open":"2492.69","high":"2493.35","low":"2491.76","close":"2493.35","volume":"10543.39","vol_ccy":"1054.339","vol_ccy_quote":"2628035.43395","confirm":1},{"ts":1791628500000,"open":"2493.35","high":"2493.76","low":"2493.34","close":"2493.75","volume":"8158.52","vol_ccy":"815.852","vol_ccy_quote":"2034405.2486","confirm":1},{"ts":1791628800000,"open":"2493.76","high":"2493.9","low":"2493.51","close":"2493.9","volume":"4424.38","vol_ccy":"442.438","vol_ccy_quote":"1103333.15119","confirm":1},{"ts":1791629100000,"open":"2493.9","high":"2494.98","low":"2493.89","close":"2494.78","volume":"13033.36","vol_ccy":"1303.336","vol_ccy_quote":"3251221.52902","confirm":1},{"ts":1791629400000,"open":"2494.78","high":"2496.1","low":"2494.77","close":"2496.09","volume":"17241.69","vol_ccy":"1724.169","vol_ccy_quote":"4302923.56929","confirm":1},{"ts":1791629700000,"open":"2496.08","high":"2496.09","low":"2495","close":"2495","volume":"13251.17","vol_ccy":"1325.117","vol_ccy_quote":"3307144.68265","confirm":1},{"ts":1791630000000,"open":"2495.01","high":"2495.01","low":"2494.5","close":"2494.69","volume":"5278.46","vol_ccy":"527.846","vol_ccy_quote":"1316793.25288","confirm":1},{"ts":1791630300000,"open":"2494.69","high":"2494.76","low":"2494.5","close":"2494.58","volume":"9550.05","vol_ccy":"955.005","vol_ccy_quote":"2382328.7844","confirm":1},{"ts":1791630600000,"open":"2494.58","high":"2494.58","low":"2493.63","close":"2493.64","volume":"8181.1","vol_ccy":"818.11","vol_ccy_quote":"2040429.28232","confirm":1},{"ts":1791630900000,"open":"2493.64","high":"2494.98","low":"2493.63","close":"2494.27","volume":"9292.36","vol_ccy":"929.236","vol_ccy_quote":"2317812.59814","confirm":1},{"ts":1791631200000,"open":"2494.27","high":"2494.84","low":"2494.15","close":"2494.16","volume":"6993.12","vol_ccy":"699.312","vol_ccy_quote":"1744432.40959","confirm":1},{"ts":1791631500000,"open":"2494.16","high":"2494.16","low":"2493.81","close":"2493.83","volume":"8015.45","vol_ccy":"801.545","vol_ccy_quote":"1998994.45186","confirm":1},{"ts":1791631800000,"open":"2493.83","high":"2494.5","low":"2493.82","close":"2493.89","volume":"7998","vol_ccy":"799.8","vol_ccy_quote":"1994853.11796","confirm":1},{"ts":1791632100000,"open":"2493.89","high":"2497.15","low":"2493.88","close":"2497.15","volume":"22574.35","vol_ccy":"2257.435","vol_ccy_quote":"5634339.30135","confirm":1},{"ts":1791632400000,"open":"2497.14","high":"2497.5","low":"2496.65","close":"2497.5","volume":"30133.02","vol_ccy":"3013.302","vol_ccy_quote":"7524407.66679","confirm":1},{"ts":1791632700000,"open":"2497.5","high":"2497.69","low":"2496.03","close":"2496.51","volume":"16256.91","vol_ccy":"1625.691","vol_ccy_quote":"4058805.88209","confirm":1},{"ts":1791633000000,"open":"2496.5","high":"2496.99","low":"2496.5","close":"2496.99","volume":"5259.47","vol_ccy":"525.947","vol_ccy_quote":"1313178.34003","confirm":1},{"ts":1791633300000,"open":"2496.99","high":"2497","low":"2496","close":"2496","volume":"15232.65","vol_ccy":"1523.265","vol_ccy_quote":"3802999.21215","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2496.01","low":"2494.36","close":"2495","volume":"28248.51","vol_ccy":"2824.851","vol_ccy_quote":"7048714.29463","confirm":1},{"ts":1791633900000,"open":"2495","high":"2495.92","low":"2494.6","close":"2495.92","volume":"12866.89","vol_ccy":"1286.689","vol_ccy_quote":"3210210.40231","confirm":1},{"ts":1791634200000,"open":"2495.92","high":"2496.18","low":"2495.39","close":"2495.7","volume":"9513.25","vol_ccy":"951.325","vol_ccy_quote":"2374225.44069","confirm":1},{"ts":1791634500000,"open":"2495.7","high":"2496.86","low":"2495.52","close":"2495.75","volume":"19715.94","vol_ccy":"1971.594","vol_ccy_quote":"4921205.7977","confirm":1},{"ts":1791634800000,"open":"2495.75","high":"2495.84","low":"2495.14","close":"2495.49","volume":"3398.95","vol_ccy":"339.895","vol_ccy_quote":"848193.59245","confirm":1},{"ts":1791635100000,"open":"2495.48","high":"2495.74","low":"2495.2","close":"2495.74","volume":"7850.56","vol_ccy":"785.056","vol_ccy_quote":"1958973.97753","confirm":1},{"ts":1791635400000,"open":"2495.74","high":"2496.22","low":"2495.73","close":"2496.21","volume":"10100.55","vol_ccy":"1010.055","vol_ccy_quote":"2521188.80929","confirm":1},{"ts":1791635700000,"open":"2496.21","high":"2496.21","low":"2495.23","close":"2496.2","volume":"5540.91","vol_ccy":"554.091","vol_ccy_quote":"1382922.37527","confirm":1},{"ts":1791636000000,"open":"2496.2","high":"2497.26","low":"2496.19","close":"2496.9","volume":"14270.67","vol_ccy":"1427.067","vol_ccy_quote":"3563283.12205","confirm":1},{"ts":1791636300000,"open":"2496.9","high":"2496.91","low":"2495.28","close":"2495.37","volume":"16204.02","vol_ccy":"1620.402","vol_ccy_quote":"4044864.80059","confirm":1},{"ts":1791636600000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"3827.15","vol_ccy":"382.715","vol_ccy_quote":"955013.04317","confirm":1},{"ts":1791636900000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"5790.97","vol_ccy":"579.097","vol_ccy_quote":"1445058.192","confirm":1},{"ts":1791637200000,"open":"2495.37","high":"2495.94","low":"2495.36","close":"2495.87","volume":"8615.85","vol_ccy":"861.585","vol_ccy_quote":"2150318.58475","confirm":1},{"ts":1791637500000,"open":"2495.87","high":"2495.99","low":"2495.38","close":"2495.38","volume":"17954.49","vol_ccy":"1795.449","vol_ccy_quote":"4480836.30156","confirm":1},{"ts":1791637800000,"open":"2495.38","high":"2496.45","low":"2494.51","close":"2494.6","volume":"18993.74","vol_ccy":"1899.374","vol_ccy_quote":"4740165.28968","confirm":1},{"ts":1791638100000,"open":"2494.59","high":"2496.91","low":"2494.59","close":"2496.91","volume":"7214.87","vol_ccy":"721.487","vol_ccy_quote":"1800292.09652","confirm":1},{"ts":1791638400000,"open":"2496.9","high":"2498.11","low":"2496.3","close":"2497.23","volume":"39290.25","vol_ccy":"3929.025","vol_ccy_quote":"9812700.90599","confirm":1},{"ts":1791638700000,"open":"2497.23","high":"2498.11","low":"2497.23","close":"2498.1","volume":"11358.16","vol_ccy":"1135.816","vol_ccy_quote":"2836975.98194","confirm":1},{"ts":1791639000000,"open":"2498.1","high":"2498.11","low":"2497.48","close":"2497.74","volume":"13235.86","vol_ccy":"1323.586","vol_ccy_quote":"3306171.24357","confirm":1},{"ts":1791639300000,"open":"2497.73","high":"2497.96","low":"2496.16","close":"2496.16","volume":"32357.66","vol_ccy":"3235.766","vol_ccy_quote":"8080134.45889","confirm":1},{"ts":1791639600000,"open":"2496.17","high":"2496.81","low":"2496.01","close":"2496.33","volume":"15352.56","vol_ccy":"1535.256","vol_ccy_quote":"3832515.90902","confirm":1},{"ts":1791639900000,"open":"2496.33","high":"2497.7","low":"2496.33","close":"2497.7","volume":"8593.72","vol_ccy":"859.372","vol_ccy_quote":"2145717.82656","confirm":1},{"ts":1791640200000,"open":"2497.7","high":"2497.75","low":"2497.23","close":"2497.73","volume":"8793.04","vol_ccy":"879.304","vol_ccy_quote":"2196142.50168","confirm":1},{"ts":1791640500000,"open":"2497.73","high":"2497.99","low":"2497.29","close":"2497.84","volume":"12071.35","vol_ccy":"1207.135","vol_ccy_quote":"3015081.95739","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2497.84","low":"2495.9","close":"2495.91","volume":"11166.75","vol_ccy":"1116.675","vol_ccy_quote":"2788416.34299","confirm":1},{"ts":1791641100000,"open":"2495.9","high":"2496.01","low":"2495.3","close":"2495.3","volume":"16231.22","vol_ccy":"1623.122","vol_ccy_quote":"4050781.90132","confirm":1},{"ts":1791641400000,"open":"2495.31","high":"2496.11","low":"2495.19","close":"2496.11","volume":"14743.06","vol_ccy":"1474.306","vol_ccy_quote":"3679103.13979","confirm":1},{"ts":1791641700000,"open":"2496.11","high":"2497.8","low":"2496.11","close":"2497.53","volume":"11397.57","vol_ccy":"1139.757","vol_ccy_quote":"2846088.30982","confirm":1},{"ts":1791642000000,"open":"2497.52","high":"2498","low":"2497.05","close":"2497.74","volume":"16521.8","vol_ccy":"1652.18","vol_ccy_quote":"4126573.75024","confirm":1},{"ts":1791642300000,"open":"2497.74","high":"2509","low":"2497.74","close":"2507.02","volume":"292279.29","vol_ccy":"29227.929","vol_ccy_quote":"73182892.02152","confirm":1},{"ts":1791642600000,"open":"2507.02","high":"2508.37","low":"2502.32","close":"2506.6","volume":"118520.54","vol_ccy":"11852.054","vol_ccy_quote":"29682084.28152","confirm":1},{"ts":1791642900000,"open":"2506.61","high":"2514.42","low":"2504.12","close":"2512","volume":"266847.04","vol_ccy":"26684.704","vol_ccy_quote":"67006695.68549","confirm":1},{"ts":1791643200000,"open":"2511.99","high":"2516.76","low":"2508.89","close":"2508.9","volume":"212471.08","vol_ccy":"21247.108","vol_ccy_quote":"53379228.8163","confirm":1},{"ts":1791643500000,"open":"2508.89","high":"2511.24","low":"2506.26","close":"2507","volume":"74295.41","vol_ccy":"7429.541","vol_ccy_quote":"18636791.04976","confirm":1},{"ts":1791643800000,"open":"2506.99","high":"2509.62","low":"2506.56","close":"2508.19","volume":"46103.8","vol_ccy":"4610.38","vol_ccy_quote":"11563017.40318","confirm":1},{"ts":1791644100000,"open":"2508.18","high":"2508.5","low":"2507.01","close":"2507.54","volume":"23133.62","vol_ccy":"2313.362","vol_ccy_quote":"5801492.64853","confirm":1},{"ts":1791644400000,"open":"2507.55","high":"2509.06","low":"2507.41","close":"2509.06","volume":"25261.94","vol_ccy":"2526.194","vol_ccy_quote":"6336415.64464","confirm":1},{"ts":1791644700000,"open":"2509.06","high":"2509.49","low":"2505.62","close":"2508.48","volume":"45312.25","vol_ccy":"4531.225","vol_ccy_quote":"11360462.91625","confirm":1},{"ts":1791645000000,"open":"2508.48","high":"2508.48","low":"2506.03","close":"2506.03","volume":"25871.55","vol_ccy":"2587.155","vol_ccy_quote":"6486725.98709","confirm":1},{"ts":1791645300000,"open":"2506.04","high":"2507.81","low":"2505.61","close":"2507.38","volume":"28727.93","vol_ccy":"2872.793","vol_ccy_quote":"7201060.43584","confirm":1},{"ts":1791645600000,"open":"2507.39","high":"2507.39","low":"2505.72","close":"2506","volume":"12605.23","vol_ccy":"1260.523","vol_ccy_quote":"3159489.95447","confirm":1},{"ts":1791645900000,"open":"2506.01","high":"2507.32","low":"2506","close":"2507.07","volume":"9696.66","vol_ccy":"969.666","vol_ccy_quote":"2430818.65072","confirm":1},{"ts":1791646200000,"open":"2507.07","high":"2510.42","low":"2507.03","close":"2508.66","volume":"42650.75","vol_ccy":"4265.075","vol_ccy_quote":"10700573.54719","confirm":1},{"ts":1791646500000,"open":"2508.66","high":"2508.83","low":"2508.04","close":"2508.82","volume":"21380.67","vol_ccy":"2138.067","vol_ccy_quote":"5363307.4682","confirm":1},{"ts":1791646800000,"open":"2508.82","high":"2509","low":"2508.01","close":"2509","volume":"15509.58","vol_ccy":"1550.958","vol_ccy_quote":"3890311.4189","confirm":1},{"ts":1791647100000,"open":"2509","high":"2510.5","low":"2508.57","close":"2509.48","volume":"39986.04","vol_ccy":"3998.604","vol_ccy_quote":"10034473.17156","confirm":1},{"ts":1791647400000,"open":"2509.48","high":"2509.93","low":"2509.25","close":"2509.3","volume":"56654.64","vol_ccy":"5665.464","vol_ccy_quote":"14217761.88233","confirm":1},{"ts":1791647700000,"open":"2509.31","high":"2510.74","low":"2507.3","close":"2510.74","volume":"130042.68","vol_ccy":"13004.268","vol_ccy_quote":"32628301.58522","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.4","low":"2510","close":"2511.14","volume":"32837.18","vol_ccy":"3283.718","vol_ccy_quote":"8244123.5081","confirm":1},{"ts":1791648300000,"open":"2511.14","high":"2511.22","low":"2506","close":"2508","volume":"57445.42","vol_ccy":"5744.542","vol_ccy_quote":"14408143.22401","confirm":1},{"ts":1791648600000,"open":"2508","high":"2509","low":"2507.92","close":"2508.28","volume":"11904.66","vol_ccy":"1190.466","vol_ccy_quote":"2986204.63289","confirm":1},{"ts":1791648900000,"open":"2508.28","high":"2509.34","low":"2508.02","close":"2509.28","volume":"13634.62","vol_ccy":"1363.462","vol_ccy_quote":"3420841.48935","confirm":1},{"ts":1791649200000,"open":"2509.28","high":"2509.28","low":"2506.25","close":"2506.6","volume":"26261.98","vol_ccy":"2626.198","vol_ccy_quote":"6584014.94347","confirm":1},{"ts":1791649500000,"open":"2506.6","high":"2506.92","low":"2503.61","close":"2504.02","volume":"44577.53","vol_ccy":"4457.753","vol_ccy_quote":"11167578.67067","confirm":1},{"ts":1791649800000,"open":"2504.02","high":"2505.96","low":"2504","close":"2505.92","volume":"22975.63","vol_ccy":"2297.563","vol_ccy_quote":"5754111.63588","confirm":1},{"ts":1791650100000,"open":"2505.91","high":"2506.57","low":"2505.69","close":"2506.34","volume":"12930.27","vol_ccy":"1293.027","vol_ccy_quote":"3240475.87224","confirm":1},{"ts":1791650400000,"open":"2506.34","high":"2506.91","low":"2506.12","close":"2506.19","volume":"10863.71","vol_ccy":"1086.371","vol_ccy_quote":"2723122.56516","confirm":1},{"ts":1791650700000,"open":"2506.19","high":"2506.38","low":"2505.88","close":"2506.36","volume":"9020.04","vol_ccy":"902.004","vol_ccy_quote":"2260508.45472","confirm":1},{"ts":1791651000000,"open":"2506.36","high":"2506.37","low":"2505.16","close":"2505.41","volume":"9114.72","vol_ccy":"911.472","vol_ccy_quote":"2283729.01431","confirm":1},{"ts":1791651300000,"open":"2505.41","high":"2505.41","low":"2503.5","close":"2504.19","volume":"22336.56","vol_ccy":"2233.656","vol_ccy_quote":"5592964.3538","confirm":1},{"ts":1791651600000,"open":"2504.18","high":"2505.21","low":"2502.97","close":"2504.99","volume":"30009.69","vol_ccy":"3000.969","vol_ccy_quote":"7514445.3404","confirm":1},{"ts":1791651900000,"open":"2504.99","high":"2505.22","low":"2504.01","close":"2505.21","volume":"8720.27","vol_ccy":"872.027","vol_ccy_quote":"2184203.81388","confirm":1},{"ts":1791652200000,"open":"2505.21","high":"2506.01","low":"2504.89","close":"2505.82","volume":"18103.44","vol_ccy":"1810.344","vol_ccy_quote":"4535991.53888","confirm":1},{"ts":1791652500000,"open":"2505.82","high":"2506.38","low":"2505.22","close":"2505.22","volume":"10458.72","vol_ccy":"1045.872","vol_ccy_quote":"2620663.59107","confirm":1},{"ts":1791652800000,"open":"2505.22","high":"2505.76","low":"2504.47","close":"2505.72","volume":"17683.14","vol_ccy":"1768.314","vol_ccy_quote":"4429720.27651","confirm":1},{"ts":1791653100000,"open":"2505.72","high":"2506.65","low":"2505.26","close":"2505.32","volume":"12574.29","vol_ccy":"1257.429","vol_ccy_quote":"3151206.47406","confirm":1},{"ts":1791653400000,"open":"2505.32","high":"2506.28","low":"2505.22","close":"2505.98","volume":"8415.4","vol_ccy":"841.54","vol_ccy_quote":"2108760.0509","confirm":1},{"ts":1791653700000,"open":"2505.97","high":"2509.14","low":"2505.97","close":"2508.25","volume":"24691.59","vol_ccy":"2469.159","vol_ccy_quote":"6192062.54623","confirm":1},{"ts":1791654000000,"open":"2508.24","high":"2508.25","low":"2506.48","close":"2507","volume":"13354.67","vol_ccy":"1335.467","vol_ccy_quote":"3348336.7854","confirm":1},{"ts":1791654300000,"open":"2507","high":"2509","low":"2506.46","close":"2507.81","volume":"15479.41","vol_ccy":"1547.941","vol_ccy_quote":"3881108.20729","confirm":1},{"ts":1791654600000,"open":"2507.81","high":"2508.67","low":"2506.21","close":"2506.84","volume":"24002.4","vol_ccy":"2400.24","vol_ccy_quote":"6018131.16495","confirm":1},{"ts":1791654900000,"open":"2506.84","high":"2506.88","low":"2506.06","close":"2506.87","volume":"16965.12","vol_ccy":"1696.512","vol_ccy_quote":"4252387.97589","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2507.53","low":"2506.27","close":"2507.26","volume":"10595.7","vol_ccy":"1059.57","vol_ccy_quote":"2656340.33836","confirm":1},{"ts":1791655500000,"open":"2507.27","high":"2508.57","low":"2507.26","close":"2507.74","volume":"14065.54","vol_ccy":"1406.554","vol_ccy_quote":"3527511.53589","confirm":1},{"ts":1791655800000,"open":"2507.74","high":"2509","low":"2507.48","close":"2507.54","volume":"9538.91","vol_ccy":"953.891","vol_ccy_quote":"2392543.44819","confirm":1},{"ts":1791656100000,"open":"2507.54","high":"2508.99","low":"2507.53","close":"2508.88","volume":"8312.21","vol_ccy":"831.221","vol_ccy_quote":"2084736.91227","confirm":1},{"ts":1791656400000,"open":"2508.88","high":"2508.88","low":"2507.41","close":"2507.64","volume":"10032.2","vol_ccy":"1003.22","vol_ccy_quote":"2516279.67676","confirm":1},{"ts":1791656700000,"open":"2507.64","high":"2509.09","low":"2507.16","close":"2508.84","volume":"15747.45","vol_ccy":"1574.745","vol_ccy_quote":"3949890.1977","confirm":1},{"ts":1791657000000,"open":"2508.84","high":"2510","low":"2508.66","close":"2508.84","volume":"16200.02","vol_ccy":"1620.002","vol_ccy_quote":"4065476.93541","confirm":1},{"ts":1791657300000,"open":"2508.84","high":"2510","low":"2508.38","close":"2509.99","volume":"12124.8","vol_ccy":"1212.48","vol_ccy_quote":"3042814.53274","confirm":1},{"ts":1791657600000,"open":"2509.99","high":"2510.42","low":"2508.61","close":"2508.76","volume":"16546.41","vol_ccy":"1654.641","vol_ccy_quote":"4152685.30178","confirm":1},{"ts":1791657900000,"open":"2508.75","high":"2512.52","low":"2508.42","close":"2512.43","volume":"52530.47","vol_ccy":"5253.047","vol_ccy_quote":"13192093.31796","confirm":1},{"ts":1791658200000,"open":"2512.43","high":"2512.53","low":"2510.45","close":"2510.45","volume":"15167.94","vol_ccy":"1516.794","vol_ccy_quote":"3809628.57486","confirm":1},{"ts":1791658500000,"open":"2510.45","high":"2511.29","low":"2510.1","close":"2510.8","volume":"14783.64","vol_ccy":"1478.364","vol_ccy_quote":"3711815.79361","confirm":1},{"ts":1791658800000,"open":"2510.8","high":"2512.62","low":"2510.8","close":"2512.12","volume":"24262.31","vol_ccy":"2426.231","vol_ccy_quote":"6094906.6215","confirm":1},{"ts":1791659100000,"open":"2512.11","high":"2512.42","low":"2510.48","close":"2512.41","volume":"20351.41","vol_ccy":"2035.141","vol_ccy_quote":"5110914.11338","confirm":1},{"ts":1791659400000,"open":"2512.41","high":"2512.42","low":"2511.46","close":"2511.71","volume":"5112.93","vol_ccy":"511.293","vol_ccy_quote":"1284222.85544","confirm":1},{"ts":1791659700000,"open":"2511.72","high":"2512.38","low":"2511.61","close":"2511.61","volume":"11702.5","vol_ccy":"1170.25","vol_ccy_quote":"2939722.37439","confirm":1},{"ts":1791660000000,"open":"2511.61","high":"2512.28","low":"2511.56","close":"2511.56","volume":"6901.37","vol_ccy":"690.137","vol_ccy_quote":"1733461.07951","confirm":1},{"ts":1791660300000,"open":"2511.57","high":"2512.87","low":"2511.55","close":"2512.54","volume":"9216.54","vol_ccy":"921.654","vol_ccy_quote":"2315653.16053","confirm":1},{"ts":1791660600000,"open":"2512.54","high":"2515.65","low":"2512.01","close":"2514.87","volume":"75897.79","vol_ccy":"7589.779","vol_ccy_quote":"19080572.16881","confirm":1},{"ts":1791660900000,"open":"2514.88","high":"2516.34","low":"2514.81","close":"2515.86","volume":"44067.86","vol_ccy":"4406.786","vol_ccy_quote":"11086780.72759","confirm":1},{"ts":1791661200000,"open":"2515.86","high":"2518.31","low":"2514.7","close":"2515.01","volume":"97589.9","vol_ccy":"9758.99","vol_ccy_quote":"24560384.43572","confirm":1},{"ts":1791661500000,"open":"2515.01","high":"2515.4","low":"2514.06","close":"2514.29","volume":"20039.05","vol_ccy":"2003.905","vol_ccy_quote":"5039048.53755","confirm":1},{"ts":1791661800000,"open":"2514.3","high":"2514.45","low":"2511.28","close":"2512.9","volume":"46448.75","vol_ccy":"4644.875","vol_ccy_quote":"11671607.49672","confirm":1},{"ts":1791662100000,"open":"2512.9","high":"2513.62","low":"2511.86","close":"2512.07","volume":"8501","vol_ccy":"850.1","vol_ccy_quote":"2136082.01974","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2512.85","low":"2512.07","close":"2512.4","volume":"9434.99","vol_ccy":"943.499","vol_ccy_quote":"2370464.26057","confirm":1},{"ts":1791662700000,"open":"2512.41","high":"2513.24","low":"2511.47","close":"2511.67","volume":"10459.37","vol_ccy":"1045.937","vol_ccy_quote":"2627485.33594","confirm":1},{"ts":1791663000000,"open":"2511.68","high":"2511.68","low":"2509.56","close":"2509.93","volume":"18151.85","vol_ccy":"1815.185","vol_ccy_quote":"4556583.40823","confirm":1},{"ts":1791663300000,"open":"2509.93","high":"2509.94","low":"2505.39","close":"2507.7","volume":"51687.95","vol_ccy":"5168.795","vol_ccy_quote":"12960836.67468","confirm":1},{"ts":1791663600000,"open":"2507.7","high":"2507.7","low":"2506.3","close":"2507.46","volume":"9346.18","vol_ccy":"934.618","vol_ccy_quote":"2343021.2779","confirm":1},{"ts":1791663900000,"open":"2507.46","high":"2507.61","low":"2506","close":"2506","volume":"8257.21","vol_ccy":"825.721","vol_ccy_quote":"2070065.14851","confirm":1},{"ts":1791664200000,"open":"2506","high":"2506.09","low":"2505.59","close":"2505.71","volume":"9868.97","vol_ccy":"986.897","vol_ccy_quote":"2473017.32965","confirm":1},{"ts":1791664500000,"open":"2505.7","high":"2506.98","low":"2505.7","close":"2506","volume":"10367.12","vol_ccy":"1036.712","vol_ccy_quote":"2598283.69619","confirm":1},{"ts":1791664800000,"open":"2506","high":"2507.93","low":"2506","close":"2507.24","volume":"7390.3","vol_ccy":"739.03","vol_ccy_quote":"1852736.43666","confirm":1},{"ts":1791665100000,"open":"2507.24","high":"2508.59","low":"2507.23","close":"2508.47","volume":"9389.35","vol_ccy":"938.935","vol_ccy_quote":"2354791.51809","confirm":1},{"ts":1791665400000,"open":"2508.47","high":"2510.25","low":"2508.25","close":"2510.25","volume":"19508.64","vol_ccy":"1950.864","vol_ccy_quote":"4895553.01736","confirm":1},{"ts":1791665700000,"open":"2510.24","high":"2510.25","low":"2507","close":"2507","volume":"10118.54","vol_ccy":"1011.854","vol_ccy_quote":"2538300.11406","confirm":1},{"ts":1791666000000,"open":"2507.01","high":"2508.63","low":"2507","close":"2508.63","volume":"8872.93","vol_ccy":"887.293","vol_ccy_quote":"2225189.61992","confirm":1},{"ts":1791666300000,"open":"2508.63","high":"2509.19","low":"2507.26","close":"2507.26","volume":"7632.41","vol_ccy":"763.241","vol_ccy_quote":"1914686.42506","confirm":1},{"ts":1791666600000,"open":"2507.26","high":"2507.26","low":"2505.77","close":"2505.81","volume":"12064.83","vol_ccy":"1206.483","vol_ccy_quote":"3023561.58681","confirm":1},{"ts":1791666900000,"open":"2505.81","high":"2507.68","low":"2505.8","close":"2507.67","volume":"7597.15","vol_ccy":"759.715","vol_ccy_quote":"1904315.92199","confirm":1},{"ts":1791667200000,"open":"2507.67","high":"2508.69","low":"2507.03","close":"2507.57","volume":"8006.53","vol_ccy":"800.653","vol_ccy_quote":"2008014.02473","confirm":1},{"ts":1791667500000,"open":"2507.57","high":"2507.72","low":"2506.02","close":"2506.66","volume":"8989.72","vol_ccy":"898.972","vol_ccy_quote":"2253489.69835","confirm":1},{"ts":1791667800000,"open":"2506.66","high":"2508","low":"2506.66","close":"2507.51","volume":"5327.82","vol_ccy":"532.782","vol_ccy_quote":"1336043.82712","confirm":1},{"ts":1791668100000,"open":"2507.52","high":"2509.58","low":"2507.51","close":"2508.62","volume":"8633.56","vol_ccy":"863.356","vol_ccy_quote":"2165938.42366","confirm":1},{"ts":1791668400000,"open":"2508.63","high":"2508.74","low":"2505.66","close":"2507.71","volume":"17298.51","vol_ccy":"1729.851","vol_ccy_quote":"4336998.58772","confirm":1},{"ts":1791668700000,"open":"2507.7","high":"2510.12","low":"2507.02","close":"2507.49","volume":"21764.48","vol_ccy":"2176.448","vol_ccy_quote":"5459296.91807","confirm":1},{"ts":1791669000000,"open":"2507.5","high":"2509.79","low":"2506.95","close":"2507.88","volume":"28273.22","vol_ccy":"2827.322","vol_ccy_quote":"7091543.02924","confirm":1},{"ts":1791669300000,"open":"2507.88","high":"2508.74","low":"2507.11","close":"2508.34","volume":"13690.04","vol_ccy":"1369.004","vol_ccy_quote":"3433621.80784","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2509.19","low":"2506.1","close":"2507.93","volume":"15825.01","vol_ccy":"1582.501","vol_ccy_quote":"3968297.86127","confirm":1},{"ts":1791669900000,"open":"2507.92","high":"2509.69","low":"2507.59","close":"2507.86","volume":"17779.43","vol_ccy":"1777.943","vol_ccy_quote":"4460167.19613","confirm":1},{"ts":1791670200000,"open":"2507.85","high":"2508.21","low":"2506.15","close":"2506.38","volume":"13342.57","vol_ccy":"1334.257","vol_ccy_quote":"3345135.15671","confirm":1},{"ts":1791670500000,"open":"2506.39","high":"2507.28","low":"2506.15","close":"2506.15","volume":"8167.97","vol_ccy":"816.797","vol_ccy_quote":"2047560.47884","confirm":1},{"ts":1791670800000,"open":"2506.15","high":"2506.99","low":"2506.15","close":"2506.44","volume":"5787.71","vol_ccy":"578.771","vol_ccy_quote":"1450750.93881","confirm":1},{"ts":1791671100000,"open":"2506.43","high":"2506.78","low":"2506.05","close":"2506.77","volume":"13146.33","vol_ccy":"1314.633","vol_ccy_quote":"3295116.64665","confirm":1},{"ts":1791671400000,"open":"2506.76","high":"2506.98","low":"2505.68","close":"2506.97","volume":"3916.63","vol_ccy":"391.663","vol_ccy_quote":"981637.91888","confirm":1},{"ts":1791671700000,"open":"2506.98","high":"2506.98","low":"2506.19","close":"2506.19","volume":"4009.97","vol_ccy":"400.997","vol_ccy_quote":"1005152.1842","confirm":1},{"ts":1791672000000,"open":"2506.19","high":"2507.52","low":"2505.61","close":"2506.06","volume":"16710.58","vol_ccy":"1671.058","vol_ccy_quote":"4188755.32079","confirm":1},{"ts":1791672300000,"open":"2506.06","high":"2506.07","low":"2502.51","close":"2504.34","volume":"37468.23","vol_ccy":"3746.823","vol_ccy_quote":"9381639.4191","confirm":1},{"ts":1791672600000,"open":"2504.35","high":"2505.95","low":"2504.34","close":"2505.95","volume":"7325.43","vol_ccy":"732.543","vol_ccy_quote":"1835051.26851","confirm":1},{"ts":1791672900000,"open":"2505.95","high":"2508.56","low":"2505.94","close":"2508.54","volume":"32715.98","vol_ccy":"3271.598","vol_ccy_quote":"8203332.86374","confirm":1},{"ts":1791673200000,"open":"2508.53","high":"2509","low":"2508","close":"2508.74","volume":"8768.48","vol_ccy":"876.848","vol_ccy_quote":"2199817.99267","confirm":1},{"ts":1791673500000,"open":"2508.74","high":"2509.15","low":"2507.57","close":"2507.57","volume":"9041.57","vol_ccy":"904.157","vol_ccy_quote":"2268012.65477","confirm":1},{"ts":1791673800000,"open":"2507.57","high":"2507.57","low":"2505.01","close":"2505.01","volume":"20586.65","vol_ccy":"2058.665","vol_ccy_quote":"5160468.14","confirm":1},{"ts":1791674100000,"open":"2505.01","high":"2505.63","low":"2504.67","close":"2504.67","volume":"12406.18","vol_ccy":"1240.618","vol_ccy_quote":"3108012.10377","confirm":1},{"ts":1791674400000,"open":"2504.67","high":"2505","low":"2504.58","close":"2504.85","volume":"18181.55","vol_ccy":"1818.155","vol_ccy_quote":"4554017.74536","confirm":1},{"ts":1791674700000,"open":"2504.85","high":"2506.16","low":"2504.85","close":"2506.15","volume":"9043.85","vol_ccy":"904.385","vol_ccy_quote":"2265767.26801","confirm":1},{"ts":1791675000000,"open":"2506.15","high":"2507.96","low":"2505.35","close":"2506.56","volume":"18980.83","vol_ccy":"1898.083","vol_ccy_quote":"4757827.93934","confirm":1},{"ts":1791675300000,"open":"2506.56","high":"2507.49","low":"2505.88","close":"2505.89","volume":"8245.91","vol_ccy":"824.591","vol_ccy_quote":"2067000.33325","confirm":1},{"ts":1791675600000,"open":"2505.88","high":"2506.6","low":"2504.51","close":"2506.53","volume":"30359.75","vol_ccy":"3035.975","vol_ccy_quote":"7606238.2253","confirm":1},{"ts":1791675900000,"open":"2506.53","high":"2506.95","low":"2505.8","close":"2506.65","volume":"11645.12","vol_ccy":"1164.512","vol_ccy_quote":"2918578.13841","confirm":1},{"ts":1791676200000,"open":"2506.64","high":"2508.33","low":"2504.9","close":"2504.97","volume":"44388.27","vol_ccy":"4438.827","vol_ccy_quote":"11127500.3165","confirm":1},{"ts":1791676500000,"open":"2504.98","high":"2505.3","low":"2504.76","close":"2504.76","volume":"5633.26","vol_ccy":"563.326","vol_ccy_quote":"1411175.94963","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2505.28","low":"2504.58","close":"2504.58","volume":"8315.04","vol_ccy":"831.504","vol_ccy_quote":"2082942.53243","confirm":1},{"ts":1791677100000,"open":"2504.59","high":"2507.03","low":"2504.58","close":"2506.23","volume":"25155.2","vol_ccy":"2515.52","vol_ccy_quote":"6304567.55729","confirm":1},{"ts":1791677400000,"open":"2506.22","high":"2507.3","low":"2504.55","close":"2506.74","volume":"46402.36","vol_ccy":"4640.236","vol_ccy_quote":"11628115.07679","confirm":1},{"ts":1791677700000,"open":"2506.75","high":"2506.92","low":"2504.83","close":"2504.84","volume":"7625.71","vol_ccy":"762.571","vol_ccy_quote":"1910794.67328","confirm":1},{"ts":1791678000000,"open":"2504.83","high":"2505.67","low":"2504.26","close":"2504.26","volume":"20069.39","vol_ccy":"2006.939","vol_ccy_quote":"5027014.82311","confirm":1},{"ts":1791678300000,"open":"2504.26","high":"2504.26","low":"2502.78","close":"2503.73","volume":"21079.3","vol_ccy":"2107.93","vol_ccy_quote":"5276988.41647","confirm":1},{"ts":1791678600000,"open":"2503.73","high":"2504.06","low":"2503","close":"2503.96","volume":"17457.73","vol_ccy":"1745.773","vol_ccy_quote":"4370750.39301","confirm":1},{"ts":1791678900000,"open":"2503.96","high":"2504.36","low":"2502.51","close":"2504.26","volume":"13082.85","vol_ccy":"1308.285","vol_ccy_quote":"3275353.77134","confirm":1},{"ts":1791679200000,"open":"2504.26","high":"2504.35","low":"2503.48","close":"2503.65","volume":"22760.54","vol_ccy":"2276.054","vol_ccy_quote":"5699284.27214","confirm":1},{"ts":1791679500000,"open":"2503.66","high":"2504.58","low":"2503.65","close":"2504.58","volume":"3694.41","vol_ccy":"369.441","vol_ccy_quote":"925126.64522","confirm":1},{"ts":1791679800000,"open":"2504.57","high":"2504.58","low":"2502.62","close":"2502.73","volume":"18173.54","vol_ccy":"1817.354","vol_ccy_quote":"4549769.07672","confirm":1},{"ts":1791680100000,"open":"2502.73","high":"2503.37","low":"2502.52","close":"2503.05","volume":"31961.45","vol_ccy":"3196.145","vol_ccy_quote":"7999608.08355","confirm":1},{"ts":1791680400000,"open":"2503.03","high":"2504.19","low":"2500.7","close":"2504.18","volume":"44926.43","vol_ccy":"4492.643","vol_ccy_quote":"11241163.17755","confirm":1},{"ts":1791680700000,"open":"2504.19","high":"2504.83","low":"2504.19","close":"2504.46","volume":"8904.32","vol_ccy":"890.432","vol_ccy_quote":"2230112.84962","confirm":1},{"ts":1791681000000,"open":"2504.47","high":"2505.29","low":"2504.46","close":"2505.29","volume":"8395.17","vol_ccy":"839.517","vol_ccy_quote":"2102820.14246","confirm":1},{"ts":1791681300000,"open":"2505.29","high":"2506.45","low":"2505.28","close":"2505.92","volume":"21673.31","vol_ccy":"2167.331","vol_ccy_quote":"5431204.09376","confirm":1},{"ts":1791681600000,"open":"2505.92","high":"2506.31","low":"2505.92","close":"2506.2","volume":"4843.38","vol_ccy":"484.338","vol_ccy_quote":"1213826.6868","confirm":1},{"ts":1791681900000,"open":"2506.19","high":"2508.15","low":"2506.19","close":"2508.15","volume":"13276.77","vol_ccy":"1327.677","vol_ccy_quote":"3329153.91307","confirm":1},{"ts":1791682200000,"open":"2508.14","high":"2509.7","low":"2508.14","close":"2509.44","volume":"20952.78","vol_ccy":"2095.278","vol_ccy_quote":"5257306.04514","confirm":1},{"ts":1791682500000,"open":"2509.44","high":"2509.52","low":"2507.87","close":"2509.04","volume":"17345.44","vol_ccy":"1734.544","vol_ccy_quote":"4351406.68299","confirm":1},{"ts":1791682800000,"open":"2509.04","high":"2509.04","low":"2507.03","close":"2508.27","volume":"13844.27","vol_ccy":"1384.427","vol_ccy_quote":"3472182.67963","confirm":1},{"ts":1791683100000,"open":"2508.27","high":"2509","low":"2507.45","close":"2508.99","volume":"8049.12","vol_ccy":"804.912","vol_ccy_quote":"2018764.48922","confirm":1},{"ts":1791683400000,"open":"2508.99","high":"2509.49","low":"2508.55","close":"2508.83","volume":"18740.96","vol_ccy":"1874.096","vol_ccy_quote":"4702343.18573","confirm":1},{"ts":1791683700000,"open":"2508.84","high":"2509.18","low":"2508.2","close":"2509.17","volume":"7665.54","vol_ccy":"766.554","vol_ccy_quote":"1923164.65781","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2509.4","low":"2508.73","close":"2509.29","volume":"11173.09","vol_ccy":"1117.309","vol_ccy_quote":"2803300.04717","confirm":1},{"ts":1791684300000,"open":"2509.29","high":"2509.29","low":"2508.41","close":"2508.42","volume":"5128.56","vol_ccy":"512.856","vol_ccy_quote":"1286748.74517","confirm":1},{"ts":1791684600000,"open":"2508.42","high":"2509.13","low":"2508.05","close":"2508.05","volume":"6314.16","vol_ccy":"631.416","vol_ccy_quote":"1583906.08439","confirm":1},{"ts":1791684900000,"open":"2508.05","high":"2508.06","low":"2508.05","close":"2508.05","volume":"3301.28","vol_ccy":"330.128","vol_ccy_quote":"827978.82235","confirm":1},{"ts":1791685200000,"open":"2508.06","high":"2509.58","low":"2508.05","close":"2509.58","volume":"11207.97","vol_ccy":"1120.797","vol_ccy_quote":"2812276.43522","confirm":1},{"ts":1791685500000,"open":"2509.58","high":"2509.91","low":"2508.47","close":"2508.61","volume":"8452.62","vol_ccy":"845.262","vol_ccy_quote":"2121000.88147","confirm":1},{"ts":1791685800000,"open":"2508.61","high":"2511.28","low":"2508.6","close":"2511.27","volume":"20087.13","vol_ccy":"2008.713","vol_ccy_quote":"5042178.55912","confirm":1},{"ts":1791686100000,"open":"2511.28","high":"2511.29","low":"2510.59","close":"2511.09","volume":"10108.44","vol_ccy":"1010.844","vol_ccy_quote":"2538188.41036","confirm":1},{"ts":1791686400000,"open":"2511.11","high":"2511.95","low":"2511.11","close":"2511.53","volume":"13413.56","vol_ccy":"1341.356","vol_ccy_quote":"3369021.61199","confirm":1},{"ts":1791686700000,"open":"2511.52","high":"2512.07","low":"2510.34","close":"2510.51","volume":"22299.41","vol_ccy":"2229.941","vol_ccy_quote":"5600214.55846","confirm":1},{"ts":1791687000000,"open":"2510.51","high":"2510.75","low":"2510.3","close":"2510.36","volume":"6149.13","vol_ccy":"614.913","vol_ccy_quote":"1543708.61289","confirm":1},{"ts":1791687300000,"open":"2510.36","high":"2510.37","low":"2509.8","close":"2509.8","volume":"13039.31","vol_ccy":"1303.931","vol_ccy_quote":"3273098.5431","confirm":1},{"ts":1791687600000,"open":"2509.8","high":"2509.81","low":"2508.5","close":"2508.5","volume":"16099.35","vol_ccy":"1609.935","vol_ccy_quote":"4039812.44223","confirm":1},{"ts":1791687900000,"open":"2508.5","high":"2508.64","low":"2508.29","close":"2508.29","volume":"7324.67","vol_ccy":"732.467","vol_ccy_quote":"1837368.29079","confirm":1},{"ts":1791688200000,"open":"2508.3","high":"2508.3","low":"2504.79","close":"2505.86","volume":"35629.7","vol_ccy":"3562.97","vol_ccy_quote":"8928697.77858","confirm":1},{"ts":1791688500000,"open":"2505.86","high":"2507","low":"2505.22","close":"2505.31","volume":"17173.11","vol_ccy":"1717.311","vol_ccy_quote":"4304157.22967","confirm":1},{"ts":1791688800000,"open":"2505.3","high":"2505.3","low":"2502.88","close":"2503.63","volume":"39527.92","vol_ccy":"3952.792","vol_ccy_quote":"9897688.47714","confirm":1},{"ts":1791689100000,"open":"2503.64","high":"2504.75","low":"2503.64","close":"2504.31","volume":"41164.11","vol_ccy":"4116.411","vol_ccy_quote":"10307868.49393","confirm":1},{"ts":1791689400000,"open":"2504.3","high":"2507.2","low":"2504.08","close":"2507.2","volume":"40319.79","vol_ccy":"4031.979","vol_ccy_quote":"10101377.51376","confirm":1},{"ts":1791689700000,"open":"2507.2","high":"2508.66","low":"2507.19","close":"2507.6","volume":"28336.93","vol_ccy":"2833.693","vol_ccy_quote":"7106966.356","confirm":1},{"ts":1791690000000,"open":"2507.6","high":"2507.67","low":"2507.29","close":"2507.6","volume":"5056.37","vol_ccy":"505.637","vol_ccy_quote":"1267917.27939","confirm":1},{"ts":1791690300000,"open":"2507.59","high":"2507.6","low":"2504.51","close":"2504.62","volume":"19261.34","vol_ccy":"1926.134","vol_ccy_quote":"4826959.32093","confirm":1},{"ts":1791690600000,"open":"2504.61","high":"2504.62","low":"2498.11","close":"2499.69","volume":"231002.93","vol_ccy":"23100.293","vol_ccy_quote":"57760792.59021","confirm":1},{"ts":1791690900000,"open":"2499.69","high":"2501.8","low":"2497.2","close":"2497.68","volume":"141697.06","vol_ccy":"14169.706","vol_ccy_quote":"35414281.99704","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2500.72","low":"2497.2","close":"2500.2","volume":"67124.74","vol_ccy":"6712.474","vol_ccy_quote":"16771888.40174","confirm":1},{"ts":1791691500000,"open":"2500.2","high":"2500.59","low":"2497.2","close":"2499.83","volume":"29238.9","vol_ccy":"2923.89","vol_ccy_quote":"7306067.88118","confirm":1},{"ts":1791691800000,"open":"2499.83","high":"2500.24","low":"2499.04","close":"2499.87","volume":"35647.27","vol_ccy":"3564.727","vol_ccy_quote":"8910197.46829","confirm":1},{"ts":1791692100000,"open":"2499.87","high":"2501.74","low":"2499.87","close":"2501.41","volume":"22101.35","vol_ccy":"2210.135","vol_ccy_quote":"5527716.72938","confirm":1},{"ts":1791692400000,"open":"2501.41","high":"2502.73","low":"2501.4","close":"2501.67","volume":"21564.35","vol_ccy":"2156.435","vol_ccy_quote":"5395494.68751","confirm":1},{"ts":1791692700000,"open":"2501.68","high":"2503.75","low":"2501.67","close":"2503.6","volume":"17420.6","vol_ccy":"1742.06","vol_ccy_quote":"4360016.2347","confirm":1},{"ts":1791693000000,"open":"2503.59","high":"2505.53","low":"2503.43","close":"2505.35","volume":"30970.83","vol_ccy":"3097.083","vol_ccy_quote":"7757492.2115","confirm":1},{"ts":1791693300000,"open":"2505.36","high":"2506.49","low":"2505.24","close":"2506","volume":"29855.34","vol_ccy":"2985.534","vol_ccy_quote":"7481532.77502","confirm":1},{"ts":1791693600000,"open":"2506","high":"2506.5","low":"2505.33","close":"2506.49","volume":"19439.97","vol_ccy":"1943.997","vol_ccy_quote":"4871573.5531","confirm":1},{"ts":1791693900000,"open":"2506.5","high":"2506.67","low":"2505.36","close":"2505.36","volume":"26339.84","vol_ccy":"2633.984","vol_ccy_quote":"6600647.03871","confirm":1},{"ts":1791694200000,"open":"2505.37","high":"2506.63","low":"2505.23","close":"2506","volume":"14734.14","vol_ccy":"1473.414","vol_ccy_quote":"3692300.49711","confirm":1},{"ts":1791694500000,"open":"2506.01","high":"2506.01","low":"2505.74","close":"2505.74","volume":"5210.07","vol_ccy":"521.007","vol_ccy_quote":"1305563.83347","confirm":1},{"ts":1791694800000,"open":"2505.73","high":"2507.78","low":"2505.73","close":"2507.78","volume":"18142.49","vol_ccy":"1814.249","vol_ccy_quote":"4547557.55841","confirm":1},{"ts":1791695100000,"open":"2507.77","high":"2508.5","low":"2506","close":"2506","volume":"30481.15","vol_ccy":"3048.115","vol_ccy_quote":"7643643.79437","confirm":1},{"ts":1791695400000,"open":"2506","high":"2507.12","low":"2504.57","close":"2505.45","volume":"22157.13","vol_ccy":"2215.713","vol_ccy_quote":"5551923.81303","confirm":1},{"ts":1791695700000,"open":"2505.45","high":"2506.69","low":"2505.45","close":"2505.94","volume":"12409.88","vol_ccy":"1240.988","vol_ccy_quote":"3110048.04822","confirm":1},{"ts":1791696000000,"open":"2505.94","high":"2507.09","low":"2505.58","close":"2506.32","volume":"12680.34","vol_ccy":"1268.034","vol_ccy_quote":"3178290.40381","confirm":1},{"ts":1791696300000,"open":"2506.31","high":"2507.47","low":"2506.06","close":"2506.37","volume":"9063.7","vol_ccy":"906.37","vol_ccy_quote":"2272115.90328","confirm":1},{"ts":1791696600000,"open":"2506.36","high":"2508","low":"2506.18","close":"2508","volume":"10654.2","vol_ccy":"1065.42","vol_ccy_quote":"2671184.80489","confirm":1},{"ts":1791696900000,"open":"2508","high":"2508.61","low":"2506.13","close":"2506.39","volume":"26983.1","vol_ccy":"2698.31","vol_ccy_quote":"6765635.6987","confirm":1},{"ts":1791697200000,"open":"2506.39","high":"2506.42","low":"2504","close":"2504.47","volume":"25763.01","vol_ccy":"2576.301","vol_ccy_quote":"6453353.45768","confirm":1},{"ts":1791697500000,"open":"2504.47","high":"2504.47","low":"2503.5","close":"2503.51","volume":"21286.55","vol_ccy":"2128.655","vol_ccy_quote":"5329922.41676","confirm":1},{"ts":1791697800000,"open":"2503.51","high":"2504.72","low":"2502.89","close":"2502.89","volume":"35758.32","vol_ccy":"3575.832","vol_ccy_quote":"8953042.18187","confirm":1},{"ts":1791698100000,"open":"2502.89","high":"2503.11","low":"2502.84","close":"2503.03","volume":"15088.52","vol_ccy":"1508.852","vol_ccy_quote":"3776557.12281","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2504.05","low":"2502.54","close":"2502.7","volume":"26793.41","vol_ccy":"2679.341","vol_ccy_quote":"6707241.82474","confirm":1},{"ts":1791698700000,"open":"2502.69","high":"2502.7","low":"2502.11","close":"2502.29","volume":"15700.37","vol_ccy":"1570.037","vol_ccy_quote":"3928679.5091","confirm":1},{"ts":1791699000000,"open":"2502.28","high":"2503.01","low":"2502","close":"2502.41","volume":"23174.67","vol_ccy":"2317.467","vol_ccy_quote":"5799675.24002","confirm":1},{"ts":1791699300000,"open":"2502.4","high":"2503.31","low":"2501.99","close":"2503.25","volume":"14691.76","vol_ccy":"1469.176","vol_ccy_quote":"3676582.42992","confirm":1},{"ts":1791699600000,"open":"2503.24","high":"2503.24","low":"2502.23","close":"2502.3","volume":"9876.99","vol_ccy":"987.699","vol_ccy_quote":"2471947.49703","confirm":1},{"ts":1791699900000,"open":"2502.3","high":"2503.35","low":"2502.2","close":"2502.71","volume":"15870.29","vol_ccy":"1587.029","vol_ccy_quote":"3971808.02229","confirm":1},{"ts":1791700200000,"open":"2502.72","high":"2503.66","low":"2502.71","close":"2503.37","volume":"8034.12","vol_ccy":"803.412","vol_ccy_quote":"2011158.43173","confirm":1},{"ts":1791700500000,"open":"2503.37","high":"2503.37","low":"2503.3","close":"2503.31","volume":"4655.5","vol_ccy":"465.55","vol_ccy_quote":"1165416.95396","confirm":1},{"ts":1791700800000,"open":"2503.31","high":"2503.99","low":"2503.3","close":"2503.93","volume":"15198.95","vol_ccy":"1519.895","vol_ccy_quote":"3805308.92952","confirm":1},{"ts":1791701100000,"open":"2503.93","high":"2507.58","low":"2503.92","close":"2506.2","volume":"24958.83","vol_ccy":"2495.883","vol_ccy_quote":"6255683.31324","confirm":1},{"ts":1791701400000,"open":"2506.2","high":"2506.84","low":"2504.14","close":"2504.43","volume":"15863.49","vol_ccy":"1586.349","vol_ccy_quote":"3974266.5599","confirm":1},{"ts":1791701700000,"open":"2504.42","high":"2505.27","low":"2504.42","close":"2504.81","volume":"10031.11","vol_ccy":"1003.111","vol_ccy_quote":"2512786.20797","confirm":1},{"ts":1791702000000,"open":"2504.8","high":"2506.39","low":"2504.8","close":"2504.89","volume":"19113.75","vol_ccy":"1911.375","vol_ccy_quote":"4789374.36972","confirm":1},{"ts":1791702300000,"open":"2504.89","high":"2504.89","low":"2503.24","close":"2503.25","volume":"14981.6","vol_ccy":"1498.16","vol_ccy_quote":"3751465.68131","confirm":1},{"ts":1791702600000,"open":"2503.25","high":"2504.27","low":"2503.24","close":"2503.96","volume":"10914.99","vol_ccy":"1091.499","vol_ccy_quote":"2732817.6418","confirm":1},{"ts":1791702900000,"open":"2503.95","high":"2503.95","low":"2502.58","close":"2503.27","volume":"8882.43","vol_ccy":"888.243","vol_ccy_quote":"2223469.54334","confirm":1},{"ts":1791703200000,"open":"2503.26","high":"2503.26","low":"2498.8","close":"2499.2","volume":"38341.05","vol_ccy":"3834.105","vol_ccy_quote":"9587412.5352","confirm":1},{"ts":1791703500000,"open":"2499.19","high":"2500.44","low":"2498.34","close":"2500.06","volume":"27728.36","vol_ccy":"2772.836","vol_ccy_quote":"6930402.62006","confirm":1},{"ts":1791703800000,"open":"2500.05","high":"2500.79","low":"2499.87","close":"2500.38","volume":"19858.92","vol_ccy":"1985.892","vol_ccy_quote":"4965462.1647","confirm":1},{"ts":1791704100000,"open":"2500.38","high":"2501.02","low":"2498.14","close":"2498.86","volume":"78037.67","vol_ccy":"7803.767","vol_ccy_quote":"19503658.91552","confirm":1},{"ts":1791704400000,"open":"2498.86","high":"2499.98","low":"2498.85","close":"2499.42","volume":"27110","vol_ccy":"2711","vol_ccy_quote":"6775962.7337","confirm":1},{"ts":1791704700000,"open":"2499.41","high":"2501.23","low":"2499.41","close":"2501.23","volume":"17609.51","vol_ccy":"1760.951","vol_ccy_quote":"4403045.69455","confirm":1},{"ts":1791705000000,"open":"2501.23","high":"2501.23","low":"2500.31","close":"2500.32","volume":"9645.84","vol_ccy":"964.584","vol_ccy_quote":"2412207.01879","confirm":1},{"ts":1791705300000,"open":"2500.32","high":"2501","low":"2499.5","close":"2499.59","volume":"19198.15","vol_ccy":"1919.815","vol_ccy_quote":"4799783.21493","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2500.72","low":"2499","close":"2499.19","volume":"18167.86","vol_ccy":"1816.786","vol_ccy_quote":"4541486.36418","confirm":1},{"ts":1791705900000,"open":"2499.18","high":"2500.12","low":"2499.18","close":"2500.12","volume":"6745.25","vol_ccy":"674.525","vol_ccy_quote":"1686089.52934","confirm":1},{"ts":1791706200000,"open":"2500.11","high":"2500.63","low":"2500.11","close":"2500.15","volume":"11102.79","vol_ccy":"1110.279","vol_ccy_quote":"2776138.80566","confirm":1},{"ts":1791706500000,"open":"2500.16","high":"2500.89","low":"2500.15","close":"2500.49","volume":"6901.41","vol_ccy":"690.141","vol_ccy_quote":"1725697.01091","confirm":1},{"ts":1791706800000,"open":"2500.49","high":"2500.5","low":"2499.18","close":"2499.84","volume":"6160.83","vol_ccy":"616.083","vol_ccy_quote":"1540178.99207","confirm":1},{"ts":1791707100000,"open":"2499.84","high":"2499.85","low":"2497.6","close":"2498.51","volume":"25874.46","vol_ccy":"2587.446","vol_ccy_quote":"6464666.64647","confirm":1},{"ts":1791707400000,"open":"2498.5","high":"2499.52","low":"2496.2","close":"2497.74","volume":"38245.17","vol_ccy":"3824.517","vol_ccy_quote":"9552162.91537","confirm":1},{"ts":1791707700000,"open":"2497.75","high":"2500.5","low":"2497.75","close":"2499.75","volume":"20259.08","vol_ccy":"2025.908","vol_ccy_quote":"5063591.07271","confirm":1},{"ts":1791708000000,"open":"2499.75","high":"2500.09","low":"2498.8","close":"2500.07","volume":"17391.88","vol_ccy":"1739.188","vol_ccy_quote":"4346716.18694","confirm":1},{"ts":1791708300000,"open":"2500.08","high":"2501.03","low":"2499.37","close":"2499.57","volume":"16639.26","vol_ccy":"1663.926","vol_ccy_quote":"4159961.14042","confirm":1},{"ts":1791708600000,"open":"2499.56","high":"2500.79","low":"2499.56","close":"2500.17","volume":"12035.67","vol_ccy":"1203.567","vol_ccy_quote":"3009444.64725","confirm":1},{"ts":1791708900000,"open":"2500.17","high":"2500.45","low":"2500","close":"2500","volume":"7663.11","vol_ccy":"766.311","vol_ccy_quote":"1915939.03767","confirm":1},{"ts":1791709200000,"open":"2500","high":"2501.5","low":"2499.84","close":"2501.5","volume":"15090.97","vol_ccy":"1509.097","vol_ccy_quote":"3773534.6024","confirm":1},{"ts":1791709500000,"open":"2501.5","high":"2502.62","low":"2501.5","close":"2502.48","volume":"27178.97","vol_ccy":"2717.897","vol_ccy_quote":"6800543.5385","confirm":1},{"ts":1791709800000,"open":"2502.49","high":"2505.61","low":"2501.6","close":"2501.6","volume":"87973.2","vol_ccy":"8797.32","vol_ccy_quote":"22023312.67078","confirm":1},{"ts":1791710100000,"open":"2501.61","high":"2501.61","low":"2500.25","close":"2500.47","volume":"12764.02","vol_ccy":"1276.402","vol_ccy_quote":"3192047.43672","confirm":1},{"ts":1791710400000,"open":"2500.48","high":"2500.48","low":"2499.81","close":"2499.92","volume":"12588.77","vol_ccy":"1258.877","vol_ccy_quote":"3147201.05127","confirm":1},{"ts":1791710700000,"open":"2499.92","high":"2500","low":"2499.5","close":"2499.73","volume":"8889.75","vol_ccy":"888.975","vol_ccy_quote":"2222222.24186","confirm":1},{"ts":1791711000000,"open":"2499.73","high":"2500.45","low":"2499.73","close":"2500","volume":"15619.67","vol_ccy":"1561.967","vol_ccy_quote":"3904771.64758","confirm":1},{"ts":1791711300000,"open":"2500","high":"2501.45","low":"2500","close":"2500.87","volume":"8658.38","vol_ccy":"865.838","vol_ccy_quote":"2165312.83966","confirm":1},{"ts":1791711600000,"open":"2500.87","high":"2501.26","low":"2499.78","close":"2500.59","volume":"27845.49","vol_ccy":"2784.549","vol_ccy_quote":"6962952.70025","confirm":1},{"ts":1791711900000,"open":"2500.59","high":"2501.37","low":"2498.35","close":"2499.59","volume":"43645.37","vol_ccy":"4364.537","vol_ccy_quote":"10911415.68478","confirm":1},{"ts":1791712200000,"open":"2499.59","high":"2500.99","low":"2499","close":"2500.54","volume":"8840.43","vol_ccy":"884.043","vol_ccy_quote":"2209953.53704","confirm":1},{"ts":1791712500000,"open":"2500.54","high":"2501.73","low":"2500.54","close":"2501.65","volume":"7433.67","vol_ccy":"743.367","vol_ccy_quote":"1859509.44157","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2502","low":"2501.55","close":"2501.81","volume":"9479.85","vol_ccy":"947.985","vol_ccy_quote":"2371561.6067","confirm":1},{"ts":1791713100000,"open":"2501.8","high":"2502.82","low":"2501.31","close":"2501.72","volume":"16452.85","vol_ccy":"1645.285","vol_ccy_quote":"4117083.67059","confirm":1},{"ts":1791713400000,"open":"2501.72","high":"2501.72","low":"2500.09","close":"2500.45","volume":"17288.49","vol_ccy":"1728.849","vol_ccy_quote":"4323516.06371","confirm":1},{"ts":1791713700000,"open":"2500.45","high":"2500.99","low":"2500.1","close":"2500.65","volume":"11227.28","vol_ccy":"1122.728","vol_ccy_quote":"2807426.22945","confirm":1},{"ts":1791714000000,"open":"2500.65","high":"2501.11","low":"2500.42","close":"2500.86","volume":"4835.1","vol_ccy":"483.51","vol_ccy_quote":"1209134.6365","confirm":1},{"ts":1791714300000,"open":"2500.85","high":"2500.86","low":"2500","close":"2500","volume":"6902.98","vol_ccy":"690.298","vol_ccy_quote":"1725928.13093","confirm":1},{"ts":1791714600000,"open":"2500.01","high":"2500.01","low":"2497.69","close":"2498.41","volume":"28198.44","vol_ccy":"2819.844","vol_ccy_quote":"7045403.87118","confirm":1},{"ts":1791714900000,"open":"2498.42","high":"2498.96","low":"2497","close":"2497","volume":"15150.86","vol_ccy":"1515.086","vol_ccy_quote":"3784360.58395","confirm":1},{"ts":1791715200000,"open":"2497","high":"2498.76","low":"2496.8","close":"2498.76","volume":"19560.56","vol_ccy":"1956.056","vol_ccy_quote":"4884679.84689","confirm":1},{"ts":1791715500000,"open":"2498.76","high":"2499.75","low":"2497.8","close":"2499.34","volume":"15920.43","vol_ccy":"1592.043","vol_ccy_quote":"3978429.86716","confirm":1},{"ts":1791715800000,"open":"2499.34","high":"2499.82","low":"2499.27","close":"2499.33","volume":"7866.89","vol_ccy":"786.689","vol_ccy_quote":"1966256.78421","confirm":1},{"ts":1791716100000,"open":"2499.32","high":"2501.38","low":"2499.3","close":"2499.57","volume":"18030.06","vol_ccy":"1803.006","vol_ccy_quote":"4508217.88578","confirm":1},{"ts":1791716400000,"open":"2499.56","high":"2500.95","low":"2499.56","close":"2500.52","volume":"5678.47","vol_ccy":"567.847","vol_ccy_quote":"1419873.24827","confirm":1},{"ts":1791716700000,"open":"2500.52","high":"2502","low":"2500.02","close":"2500.18","volume":"25178.15","vol_ccy":"2517.815","vol_ccy_quote":"6297594.4414","confirm":1},{"ts":1791717000000,"open":"2500.19","high":"2500.19","low":"2499.7","close":"2500","volume":"5958.74","vol_ccy":"595.874","vol_ccy_quote":"1489620.47594","confirm":1},{"ts":1791717300000,"open":"2500","high":"2501.44","low":"2499.7","close":"2501.44","volume":"9185.07","vol_ccy":"918.507","vol_ccy_quote":"2296491.25241","confirm":1},{"ts":1791717600000,"open":"2501.44","high":"2501.44","low":"2499.94","close":"2501.01","volume":"11082.38","vol_ccy":"1108.238","vol_ccy_quote":"2771490.93645","confirm":1},{"ts":1791717900000,"open":"2501.02","high":"2502","low":"2499.57","close":"2500.99","volume":"20237.39","vol_ccy":"2023.739","vol_ccy_quote":"5061294.58219","confirm":1},{"ts":1791718200000,"open":"2500.99","high":"2501.16","low":"2500.42","close":"2500.67","volume":"8156.04","vol_ccy":"815.604","vol_ccy_quote":"2039586.31575","confirm":1},{"ts":1791718500000,"open":"2500.67","high":"2502","low":"2500.66","close":"2501.44","volume":"8230.39","vol_ccy":"823.039","vol_ccy_quote":"2058796.0646","confirm":1},{"ts":1791718800000,"open":"2501.44","high":"2502.41","low":"2501.05","close":"2502.41","volume":"10996.09","vol_ccy":"1099.609","vol_ccy_quote":"2751085.52292","confirm":1},{"ts":1791719100000,"open":"2502.41","high":"2504.53","low":"2502.03","close":"2504.53","volume":"31808.79","vol_ccy":"3180.879","vol_ccy_quote":"7961576.71717","confirm":1},{"ts":1791719400000,"open":"2504.53","high":"2506.77","low":"2503.5","close":"2506.49","volume":"60155.99","vol_ccy":"6015.599","vol_ccy_quote":"15069587.97441","confirm":1},{"ts":1791719700000,"open":"2506.49","high":"2506.92","low":"2504.85","close":"2504.99","volume":"39688.73","vol_ccy":"3968.873","vol_ccy_quote":"9945146.56181","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2506.95","low":"2504.99","close":"2506.95","volume":"46232.72","vol_ccy":"4623.272","vol_ccy_quote":"11586578.77325","confirm":1},{"ts":1791720300000,"open":"2506.94","high":"2509.06","low":"2505.83","close":"2506.45","volume":"111170.97","vol_ccy":"11117.097","vol_ccy_quote":"27877147.80462","confirm":1},{"ts":1791720600000,"open":"2506.44","high":"2508","low":"2505.61","close":"2506.61","volume":"29910.64","vol_ccy":"2991.064","vol_ccy_quote":"7497632.51121","confirm":1},{"ts":1791720900000,"open":"2506.61","high":"2506.76","low":"2505.23","close":"2505.45","volume":"15599.72","vol_ccy":"1559.972","vol_ccy_quote":"3909445.43444","confirm":1},{"ts":1791721200000,"open":"2505.45","high":"2505.46","low":"2504.45","close":"2504.5","volume":"23572.84","vol_ccy":"2357.284","vol_ccy_quote":"5905282.12373","confirm":1},{"ts":1791721500000,"open":"2504.5","high":"2504.96","low":"2504","close":"2504.4","volume":"15765.84","vol_ccy":"1576.584","vol_ccy_quote":"3948351.48814","confirm":1},{"ts":1791721800000,"open":"2504.39","high":"2504.49","low":"2503.5","close":"2503.64","volume":"21017.89","vol_ccy":"2101.789","vol_ccy_quote":"5262999.1082","confirm":1},{"ts":1791722100000,"open":"2503.64","high":"2504.84","low":"2503.05","close":"2504.49","volume":"27112.84","vol_ccy":"2711.284","vol_ccy_quote":"6788649.38796","confirm":1},{"ts":1791722400000,"open":"2504.49","high":"2504.86","low":"2503.87","close":"2504.86","volume":"4129.9","vol_ccy":"412.99","vol_ccy_quote":"1034271.0873","confirm":1},{"ts":1791722700000,"open":"2504.86","high":"2505.36","low":"2503.34","close":"2503.67","volume":"13278.21","vol_ccy":"1327.821","vol_ccy_quote":"3325525.45589","confirm":1},{"ts":1791723000000,"open":"2503.67","high":"2503.84","low":"2503.2","close":"2503.2","volume":"4632.83","vol_ccy":"463.283","vol_ccy_quote":"1159833.66407","confirm":1},{"ts":1791723300000,"open":"2503.2","high":"2503.67","low":"2503.2","close":"2503.67","volume":"11207.24","vol_ccy":"1120.724","vol_ccy_quote":"2805671.24943","confirm":1},{"ts":1791723600000,"open":"2503.66","high":"2503.67","low":"2502.36","close":"2502.36","volume":"12795.56","vol_ccy":"1279.556","vol_ccy_quote":"3202761.16402","confirm":1},{"ts":1791723900000,"open":"2502.37","high":"2502.37","low":"2502.03","close":"2502.36","volume":"10148.78","vol_ccy":"1014.878","vol_ccy_quote":"2539441.44633","confirm":1},{"ts":1791724200000,"open":"2502.35","high":"2504.32","low":"2502.35","close":"2504.1","volume":"29491.02","vol_ccy":"2949.102","vol_ccy_quote":"7383687.36837","confirm":1},{"ts":1791724500000,"open":"2504.1","high":"2505.55","low":"2504.1","close":"2505.2","volume":"10010.17","vol_ccy":"1001.017","vol_ccy_quote":"2507296.97833","confirm":1},{"ts":1791724800000,"open":"2505.2","high":"2505.21","low":"2503.29","close":"2503.69","volume":"9811.42","vol_ccy":"981.142","vol_ccy_quote":"2456830.42307","confirm":1},{"ts":1791725100000,"open":"2503.69","high":"2505.06","low":"2503.6","close":"2503.74","volume":"23576.54","vol_ccy":"2357.654","vol_ccy_quote":"5903986.11918","confirm":1},{"ts":1791725400000,"open":"2503.73","high":"2504.32","low":"2503.44","close":"2503.44","volume":"6049.57","vol_ccy":"604.957","vol_ccy_quote":"1514738.16186","confirm":1},{"ts":1791725700000,"open":"2503.44","high":"2504.14","low":"2502.9","close":"2503.99","volume":"15580.82","vol_ccy":"1558.082","vol_ccy_quote":"3900311.69972","confirm":1},{"ts":1791726000000,"open":"2503.99","high":"2503.99","low":"2502.87","close":"2502.87","volume":"14366.28","vol_ccy":"1436.628","vol_ccy_quote":"3596667.45754","confirm":1},{"ts":1791726300000,"open":"2502.87","high":"2502.88","low":"2501.57","close":"2502.53","volume":"27122.3","vol_ccy":"2712.23","vol_ccy_quote":"6786083.37632","confirm":1},{"ts":1791726600000,"open":"2502.53","high":"2502.54","low":"2499.61","close":"2501.83","volume":"70144.73","vol_ccy":"7014.473","vol_ccy_quote":"17541850.85385","confirm":1},{"ts":1791726900000,"open":"2501.83","high":"2501.87","low":"2500.88","close":"2501.5","volume":"6830.22","vol_ccy":"683.022","vol_ccy_quote":"1708452.53674","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2501.49","low":"2500.93","close":"2501.27","volume":"13732.28","vol_ccy":"1373.228","vol_ccy_quote":"3434516.32287","confirm":1},{"ts":1791727500000,"open":"2501.26","high":"2501.34","low":"2500.5","close":"2500.87","volume":"9255.5","vol_ccy":"925.55","vol_ccy_quote":"2314754.98805","confirm":1},{"ts":1791727800000,"open":"2500.87","high":"2500.87","low":"2500.48","close":"2500.51","volume":"11530.15","vol_ccy":"1153.015","vol_ccy_quote":"2883375.04036","confirm":1},{"ts":1791728100000,"open":"2500.5","high":"2502.63","low":"2500.48","close":"2501.81","volume":"27238.56","vol_ccy":"2723.856","vol_ccy_quote":"6814843.15962","confirm":1},{"ts":1791728400000,"open":"2501.81","high":"2502.23","low":"2500.09","close":"2500.09","volume":"21329.09","vol_ccy":"2132.909","vol_ccy_quote":"5334153.04399","confirm":1},{"ts":1791728700000,"open":"2500.09","high":"2504.58","low":"2499.75","close":"2504.09","volume":"39100.47","vol_ccy":"3910.047","vol_ccy_quote":"9782315.47103","confirm":1},{"ts":1791729000000,"open":"2504.09","high":"2506.99","low":"2503.87","close":"2506.38","volume":"51995.18","vol_ccy":"5199.518","vol_ccy_quote":"13029695.73902","confirm":1},{"ts":1791729300000,"open":"2506.38","high":"2506.86","low":"2505.59","close":"2505.82","volume":"31867.58","vol_ccy":"3186.758","vol_ccy_quote":"7986977.62662","confirm":1},{"ts":1791729600000,"open":"2505.81","high":"2506.01","low":"2505.38","close":"2505.45","volume":"16626.48","vol_ccy":"1662.648","vol_ccy_quote":"4166108.32235","confirm":1},{"ts":1791729900000,"open":"2505.46","high":"2506.47","low":"2505.01","close":"2505.81","volume":"38872.23","vol_ccy":"3887.223","vol_ccy_quote":"9740103.29118","confirm":1},{"ts":1791730200000,"open":"2505.81","high":"2506.72","low":"2505.44","close":"2506.61","volume":"19046.39","vol_ccy":"1904.639","vol_ccy_quote":"4773633.37442","confirm":1},{"ts":1791730500000,"open":"2506.61","high":"2506.97","low":"2506.14","close":"2506.54","volume":"18325.41","vol_ccy":"1832.541","vol_ccy_quote":"4593364.07871","confirm":1},{"ts":1791730800000,"open":"2506.54","high":"2506.54","low":"2505","close":"2505.01","volume":"53298.45","vol_ccy":"5329.845","vol_ccy_quote":"13352257.98764","confirm":1},{"ts":1791731100000,"open":"2505","high":"2506.5","low":"2505","close":"2505.69","volume":"20746.1","vol_ccy":"2074.61","vol_ccy_quote":"5198160.27614","confirm":1},{"ts":1791731400000,"open":"2505.68","high":"2506.55","low":"2505.59","close":"2505.79","volume":"8329.23","vol_ccy":"832.923","vol_ccy_quote":"2087389.48436","confirm":1},{"ts":1791731700000,"open":"2505.79","high":"2507.4","low":"2505.55","close":"2507.3","volume":"8997.99","vol_ccy":"899.799","vol_ccy_quote":"2255328.11093","confirm":1},{"ts":1791732000000,"open":"2507.3","high":"2508.5","low":"2506.42","close":"2507.84","volume":"36158.96","vol_ccy":"3615.896","vol_ccy_quote":"9067436.28859","confirm":1},{"ts":1791732300000,"open":"2507.84","high":"2508.59","low":"2507.23","close":"2507.36","volume":"31439.03","vol_ccy":"3143.903","vol_ccy_quote":"7884751.0942","confirm":1},{"ts":1791732600000,"open":"2507.35","high":"2515.8","low":"2507.35","close":"2511.01","volume":"220004.27","vol_ccy":"22000.427","vol_ccy_quote":"55275231.75229","confirm":1},{"ts":1791732900000,"open":"2511.01","high":"2514.17","low":"2510.67","close":"2513.51","volume":"62903.18","vol_ccy":"6290.318","vol_ccy_quote":"15802145.83673","confirm":1},{"ts":1791733200000,"open":"2513.51","high":"2534.7","low":"2513.4","close":"2525.78","volume":"1203065.7","vol_ccy":"120306.57","vol_ccy_quote":"303829172.40828","confirm":1},{"ts":1791733500000,"open":"2525.79","high":"2530.5","low":"2523.66","close":"2528.96","volume":"146562.58","vol_ccy":"14656.258","vol_ccy_quote":"37033417.10882","confirm":1},{"ts":1791733800000,"open":"2528.96","high":"2530.11","low":"2525","close":"2526.17","volume":"105599.76","vol_ccy":"10559.976","vol_ccy_quote":"26680000.63321","confirm":1},{"ts":1791734100000,"open":"2526.17","high":"2539.52","low":"2526.17","close":"2534.39","volume":"551099.18","vol_ccy":"55109.918","vol_ccy_quote":"139674637.29623","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2536.2","low":"2528.41","close":"2529.98","volume":"232383.17","vol_ccy":"23238.317","vol_ccy_quote":"58831907.57107","confirm":1},{"ts":1791734700000,"open":"2529.98","high":"2534","low":"2529.97","close":"2530.61","volume":"79814.68","vol_ccy":"7981.468","vol_ccy_quote":"20204682.24284","confirm":1},{"ts":1791735000000,"open":"2530.61","high":"2533.98","low":"2530.44","close":"2533.87","volume":"51705.62","vol_ccy":"5170.562","vol_ccy_quote":"13094020.0951","confirm":1},{"ts":1791735300000,"open":"2533.86","high":"2535.46","low":"2530.15","close":"2530.41","volume":"89752.32","vol_ccy":"8975.232","vol_ccy_quote":"22732357.18144","confirm":1},{"ts":1791735600000,"open":"2530.42","high":"2535.43","low":"2530.42","close":"2535.06","volume":"61760.38","vol_ccy":"6176.038","vol_ccy_quote":"15646856.97879","confirm":1},{"ts":1791735900000,"open":"2535.07","high":"2549.05","low":"2535.03","close":"2544.45","volume":"436501.9","vol_ccy":"43650.19","vol_ccy_quote":"111017509.7489","confirm":1},{"ts":1791736200000,"open":"2544.45","high":"2549.36","low":"2538.22","close":"2539.22","volume":"256403.2","vol_ccy":"25640.32","vol_ccy_quote":"65216264.74326","confirm":1},{"ts":1791736500000,"open":"2539.22","high":"2545.28","low":"2537.09","close":"2545.01","volume":"107278.41","vol_ccy":"10727.841","vol_ccy_quote":"27263732.14352","confirm":1},{"ts":1791736800000,"open":"2545.01","high":"2553.23","low":"2541.47","close":"2547.93","volume":"342606.42","vol_ccy":"34260.642","vol_ccy_quote":"87332093.32956","confirm":1},{"ts":1791737100000,"open":"2547.93","high":"2554","low":"2545.68","close":"2551.07","volume":"148291.92","vol_ccy":"14829.192","vol_ccy_quote":"37814969.12316","confirm":1},{"ts":1791737400000,"open":"2551.07","high":"2553.59","low":"2549.66","close":"2551.13","volume":"78422.56","vol_ccy":"7842.256","vol_ccy_quote":"20006322.58525","confirm":1},{"ts":1791737700000,"open":"2551.13","high":"2552.84","low":"2549.03","close":"2549.03","volume":"80435.67","vol_ccy":"8043.567","vol_ccy_quote":"20520182.42037","confirm":1},{"ts":1791738000000,"open":"2549.03","high":"2549.39","low":"2538.8","close":"2542.39","volume":"245238.34","vol_ccy":"24523.834","vol_ccy_quote":"62357281.90629","confirm":1},{"ts":1791738300000,"open":"2542.39","high":"2543.57","low":"2539.48","close":"2540.64","volume":"58511.72","vol_ccy":"5851.172","vol_ccy_quote":"14869509.32473","confirm":1},{"ts":1791738600000,"open":"2540.63","high":"2543.62","low":"2540","close":"2540.65","volume":"65955.89","vol_ccy":"6595.589","vol_ccy_quote":"16767062.60566","confirm":1},{"ts":1791738900000,"open":"2540.64","high":"2545.28","low":"2540.64","close":"2545.11","volume":"51586.38","vol_ccy":"5158.638","vol_ccy_quote":"13119869.77263","confirm":1},{"ts":1791739200000,"open":"2545.11","high":"2546.75","low":"2543.59","close":"2544.87","volume":"43527.25","vol_ccy":"4352.725","vol_ccy_quote":"11079315.57745","confirm":1},{"ts":1791739500000,"open":"2544.87","high":"2545.83","low":"2544.27","close":"2545.46","volume":"27079.14","vol_ccy":"2707.914","vol_ccy_quote":"6892239.8379","confirm":1},{"ts":1791739800000,"open":"2545.46","high":"2545.77","low":"2543.5","close":"2545.71","volume":"31273.71","vol_ccy":"3127.371","vol_ccy_quote":"7957854.94613","confirm":1},{"ts":1791740100000,"open":"2545.7","high":"2552.42","low":"2545.7","close":"2549.52","volume":"128954.02","vol_ccy":"12895.402","vol_ccy_quote":"32878029.20428","confirm":1},{"ts":1791740400000,"open":"2549.53","high":"2549.67","low":"2543.3","close":"2543.77","volume":"71460.35","vol_ccy":"7146.035","vol_ccy_quote":"18191774.75589","confirm":1},{"ts":1791740700000,"open":"2543.76","high":"2544.72","low":"2542.22","close":"2542.97","volume":"37230.13","vol_ccy":"3723.013","vol_ccy_quote":"9469329.94408","confirm":1},{"ts":1791741000000,"open":"2542.98","high":"2544.36","low":"2542.46","close":"2543.43","volume":"24375.32","vol_ccy":"2437.532","vol_ccy_quote":"6199480.65332","confirm":1},{"ts":1791741300000,"open":"2543.43","high":"2543.43","low":"2536.48","close":"2536.59","volume":"80826.13","vol_ccy":"8082.613","vol_ccy_quote":"20522268.63524","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2539.27","low":"2535.02","close":"2537.01","volume":"93714.76","vol_ccy":"9371.476","vol_ccy_quote":"23775328.29184","confirm":1},{"ts":1791741900000,"open":"2537","high":"2541.12","low":"2536.93","close":"2539.5","volume":"34331.87","vol_ccy":"3433.187","vol_ccy_quote":"8720055.73847","confirm":1},{"ts":1791742200000,"open":"2539.5","high":"2539.98","low":"2538.4","close":"2538.64","volume":"14688.24","vol_ccy":"1468.824","vol_ccy_quote":"3729439.97536","confirm":1},{"ts":1791742500000,"open":"2538.64","high":"2540.8","low":"2536.89","close":"2540.14","volume":"17972.31","vol_ccy":"1797.231","vol_ccy_quote":"4562738.58447","confirm":1},{"ts":1791742800000,"open":"2540.14","high":"2541","low":"2539.59","close":"2539.98","volume":"19622.4","vol_ccy":"1962.24","vol_ccy_quote":"4984985.56196","confirm":1},{"ts":1791743100000,"open":"2539.98","high":"2540.32","low":"2539","close":"2539.8","volume":"10931.69","vol_ccy":"1093.169","vol_ccy_quote":"2776277.40872","confirm":1},{"ts":1791743400000,"open":"2539.79","high":"2540.54","low":"2538.86","close":"2540.14","volume":"14255.32","vol_ccy":"1425.532","vol_ccy_quote":"3620377.03435","confirm":1},{"ts":1791743700000,"open":"2540.14","high":"2540.84","low":"2538.48","close":"2538.48","volume":"9689.52","vol_ccy":"968.952","vol_ccy_quote":"2461077.78231","confirm":1},{"ts":1791744000000,"open":"2538.48","high":"2540.38","low":"2536.82","close":"2536.83","volume":"21482.51","vol_ccy":"2148.251","vol_ccy_quote":"5453616.24246","confirm":1},{"ts":1791744300000,"open":"2536.82","high":"2537.52","low":"2526.82","close":"2528.66","volume":"217205.79","vol_ccy":"21720.579","vol_ccy_quote":"54963964.03413","confirm":1},{"ts":1791744600000,"open":"2528.66","high":"2530.78","low":"2528.06","close":"2530.78","volume":"64341.44","vol_ccy":"6434.144","vol_ccy_quote":"16274989.2009","confirm":1},{"ts":1791744900000,"open":"2530.78","high":"2533.71","low":"2530.78","close":"2533.71","volume":"41593.07","vol_ccy":"4159.307","vol_ccy_quote":"10532141.38951","confirm":1},{"ts":1791745200000,"open":"2533.71","high":"2536.29","low":"2533.06","close":"2535.86","volume":"50435.71","vol_ccy":"5043.571","vol_ccy_quote":"12785005.25542","confirm":1},{"ts":1791745500000,"open":"2535.85","high":"2535.86","low":"2532.02","close":"2533.58","volume":"24970.02","vol_ccy":"2497.002","vol_ccy_quote":"6326592.36538","confirm":1},{"ts":1791745800000,"open":"2533.58","high":"2534.5","low":"2533","close":"2534.22","volume":"13948.98","vol_ccy":"1394.898","vol_ccy_quote":"3534530.02054","confirm":1},{"ts":1791746100000,"open":"2534.22","high":"2535.38","low":"2534.22","close":"2534.26","volume":"15220.99","vol_ccy":"1522.099","vol_ccy_quote":"3858268.70935","confirm":1},{"ts":1791746400000,"open":"2534.26","high":"2535.65","low":"2533.6","close":"2535.29","volume":"20958.74","vol_ccy":"2095.874","vol_ccy_quote":"5313204.07091","confirm":1},{"ts":1791746700000,"open":"2535.29","high":"2535.3","low":"2533.35","close":"2533.44","volume":"12694.3","vol_ccy":"1269.43","vol_ccy_quote":"3216882.02129","confirm":1},{"ts":1791747000000,"open":"2533.44","high":"2535.41","low":"2533.21","close":"2533.77","volume":"13218.69","vol_ccy":"1321.869","vol_ccy_quote":"3350026.39976","confirm":1},{"ts":1791747300000,"open":"2533.77","high":"2535.52","low":"2533.09","close":"2535.52","volume":"13258.81","vol_ccy":"1325.881","vol_ccy_quote":"3360008.09693","confirm":1},{"ts":1791747600000,"open":"2535.52","high":"2536.38","low":"2535.03","close":"2535.56","volume":"10915.58","vol_ccy":"1091.558","vol_ccy_quote":"2768116.37186","confirm":1},{"ts":1791747900000,"open":"2535.56","high":"2537.69","low":"2535.56","close":"2537","volume":"23425.03","vol_ccy":"2342.503","vol_ccy_quote":"5941839.73486","confirm":1},{"ts":1791748200000,"open":"2537.01","high":"2537.12","low":"2534.06","close":"2534.69","volume":"17534.38","vol_ccy":"1753.438","vol_ccy_quote":"4444870.97458","confirm":1},{"ts":1791748500000,"open":"2534.69","high":"2536.01","low":"2534.55","close":"2535.31","volume":"5954.36","vol_ccy":"595.436","vol_ccy_quote":"1509553.24547","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2538.28","low":"2535.06","close":"2537.86","volume":"31328.18","vol_ccy":"3132.818","vol_ccy_quote":"7949149.97979","confirm":1},{"ts":1791749100000,"open":"2537.86","high":"2538.4","low":"2533.58","close":"2533.72","volume":"29863.59","vol_ccy":"2986.359","vol_ccy_quote":"7574167.60484","confirm":1},{"ts":1791749400000,"open":"2533.72","high":"2537.98","low":"2533.72","close":"2537.22","volume":"12884.01","vol_ccy":"1288.401","vol_ccy_quote":"3268149.42437","confirm":1},{"ts":1791749700000,"open":"2537.22","high":"2537.45","low":"2535.23","close":"2535.71","volume":"14338.76","vol_ccy":"1433.876","vol_ccy_quote":"3637332.14884","confirm":1},{"ts":1791750000000,"open":"2535.71","high":"2536.49","low":"2531.95","close":"2532.73","volume":"21624.59","vol_ccy":"2162.459","vol_ccy_quote":"5478913.47381","confirm":1},{"ts":1791750300000,"open":"2532.73","high":"2534.87","low":"2532.73","close":"2534.01","volume":"9879.85","vol_ccy":"987.985","vol_ccy_quote":"2503522.20073","confirm":1},{"ts":1791750600000,"open":"2534","high":"2536","low":"2533.26","close":"2535.62","volume":"21871.08","vol_ccy":"2187.108","vol_ccy_quote":"5542107.88854","confirm":1},{"ts":1791750900000,"open":"2535.62","high":"2536.83","low":"2535.61","close":"2535.82","volume":"10834.86","vol_ccy":"1083.486","vol_ccy_quote":"2747904.35755","confirm":1},{"ts":1791751200000,"open":"2535.82","high":"2536.16","low":"2535.02","close":"2536.16","volume":"7769.11","vol_ccy":"776.911","vol_ccy_quote":"1969949.82236","confirm":1},{"ts":1791751500000,"open":"2536.15","high":"2537.88","low":"2536.15","close":"2536.76","volume":"11728.34","vol_ccy":"1172.834","vol_ccy_quote":"2975662.77556","confirm":1},{"ts":1791751800000,"open":"2536.76","high":"2537.83","low":"2535.51","close":"2535.51","volume":"13703.19","vol_ccy":"1370.319","vol_ccy_quote":"3476556.21959","confirm":1},{"ts":1791752100000,"open":"2535.52","high":"2537.02","low":"2534.23","close":"2536.75","volume":"11869.43","vol_ccy":"1186.943","vol_ccy_quote":"3008874.67748","confirm":1},{"ts":1791752400000,"open":"2536.75","high":"2537.17","low":"2533.34","close":"2533.34","volume":"17799.98","vol_ccy":"1779.998","vol_ccy_quote":"4512745.55997","confirm":1},{"ts":1791752700000,"open":"2533.34","high":"2534.35","low":"2531.13","close":"2534.13","volume":"32794.84","vol_ccy":"3279.484","vol_ccy_quote":"8305186.42875","confirm":1},{"ts":1791753000000,"open":"2534.13","high":"2534.14","low":"2528.65","close":"2528.78","volume":"24267.13","vol_ccy":"2426.713","vol_ccy_quote":"6141499.27785","confirm":1},{"ts":1791753300000,"open":"2528.77","high":"2529.05","low":"2513.39","close":"2521.29","volume":"432056.57","vol_ccy":"43205.657","vol_ccy_quote":"108850641.93504","confirm":1},{"ts":1791753600000,"open":"2521.28","high":"2523.07","low":"2517.45","close":"2522.31","volume":"49323.55","vol_ccy":"4932.355","vol_ccy_quote":"12434158.30755","confirm":1},{"ts":1791753900000,"open":"2522.3","high":"2524.24","low":"2520.61","close":"2523.95","volume":"40802.91","vol_ccy":"4080.291","vol_ccy_quote":"10295628.5883","confirm":1},{"ts":1791754200000,"open":"2523.95","high":"2526.82","low":"2522.19","close":"2526.82","volume":"48846.39","vol_ccy":"4884.639","vol_ccy_quote":"12329843.20613","confirm":1},{"ts":1791754500000,"open":"2526.81","high":"2527.31","low":"2525.19","close":"2526.19","volume":"28447.72","vol_ccy":"2844.772","vol_ccy_quote":"7187515.4212","confirm":1},{"ts":1791754800000,"open":"2526.19","high":"2528.52","low":"2525.7","close":"2527.01","volume":"31734.61","vol_ccy":"3173.461","vol_ccy_quote":"8020393.1432","confirm":1},{"ts":1791755100000,"open":"2527","high":"2527","low":"2523.08","close":"2525.04","volume":"35302.96","vol_ccy":"3530.296","vol_ccy_quote":"8914569.47731","confirm":1},{"ts":1791755400000,"open":"2525.05","high":"2527.79","low":"2525.04","close":"2527.78","volume":"12506.01","vol_ccy":"1250.601","vol_ccy_quote":"3159732.13026","confirm":1},{"ts":1791755700000,"open":"2527.78","high":"2528.49","low":"2526.22","close":"2528.46","volume":"18311.95","vol_ccy":"1831.195","vol_ccy_quote":"4628345.59245","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2533.33","low":"2525.8","close":"2532.01","volume":"90772.65","vol_ccy":"9077.265","vol_ccy_quote":"22969446.57664","confirm":1},{"ts":1791756300000,"open":"2532","high":"2533.9","low":"2529.65","close":"2533.44","volume":"42271.16","vol_ccy":"4227.116","vol_ccy_quote":"10703353.09035","confirm":1},{"ts":1791756600000,"open":"2533.45","high":"2533.82","low":"2531.03","close":"2531.76","volume":"18181.96","vol_ccy":"1818.196","vol_ccy_quote":"4604403.05554","confirm":1},{"ts":1791756900000,"open":"2531.75","high":"2533.92","low":"2531.24","close":"2532.25","volume":"17660.22","vol_ccy":"1766.022","vol_ccy_quote":"4472969.4785","confirm":1},{"ts":1791757200000,"open":"2532.25","high":"2533.11","low":"2531.27","close":"2532.89","volume":"9449.51","vol_ccy":"944.951","vol_ccy_quote":"2392832.81679","confirm":1},{"ts":1791757500000,"open":"2532.89","high":"2533.91","low":"2532.22","close":"2532.38","volume":"11400.71","vol_ccy":"1140.071","vol_ccy_quote":"2887890.25404","confirm":1},{"ts":1791757800000,"open":"2532.38","high":"2532.86","low":"2531","close":"2532.85","volume":"13010.21","vol_ccy":"1301.021","vol_ccy_quote":"3293669.85879","confirm":1},{"ts":1791758100000,"open":"2532.85","high":"2534.29","low":"2532.5","close":"2532.86","volume":"8530.21","vol_ccy":"853.021","vol_ccy_quote":"2161087.88966","confirm":1},{"ts":1791758400000,"open":"2532.86","high":"2533.9","low":"2532.18","close":"2533.76","volume":"13079.79","vol_ccy":"1307.979","vol_ccy_quote":"3313564.11171","confirm":1},{"ts":1791758700000,"open":"2533.76","high":"2534.2","low":"2533.05","close":"2533.56","volume":"17639.17","vol_ccy":"1763.917","vol_ccy_quote":"4469310.07485","confirm":1},{"ts":1791759000000,"open":"2533.56","high":"2533.57","low":"2532.34","close":"2532.99","volume":"10835.58","vol_ccy":"1083.558","vol_ccy_quote":"2744401.43504","confirm":1},{"ts":1791759300000,"open":"2532.99","high":"2533.28","low":"2532.47","close":"2532.51","volume":"7270.02","vol_ccy":"727.002","vol_ccy_quote":"1841486.94278","confirm":1},{"ts":1791759600000,"open":"2532.51","high":"2537.35","low":"2532.51","close":"2536.16","volume":"51327.15","vol_ccy":"5132.715","vol_ccy_quote":"13016602.66045","confirm":1},{"ts":1791759900000,"open":"2536.16","high":"2536.17","low":"2534.1","close":"2534.46","volume":"13792.82","vol_ccy":"1379.282","vol_ccy_quote":"3496736.1896","confirm":1},{"ts":1791760200000,"open":"2534.46","high":"2536.8","low":"2534","close":"2534.01","volume":"28879.64","vol_ccy":"2887.964","vol_ccy_quote":"7322240.26862","confirm":1},{"ts":1791760500000,"open":"2534","high":"2535","low":"2533","close":"2533.17","volume":"13731.58","vol_ccy":"1373.158","vol_ccy_quote":"3479075.03497","confirm":1},{"ts":1791760800000,"open":"2533.17","high":"2534.73","low":"2533","close":"2533.65","volume":"9820.56","vol_ccy":"982.056","vol_ccy_quote":"2488081.21159","confirm":1},{"ts":1791761100000,"open":"2533.65","high":"2535.71","low":"2533","close":"2534.82","volume":"14300.4","vol_ccy":"1430.04","vol_ccy_quote":"3624669.10438","confirm":1},{"ts":1791761400000,"open":"2534.81","high":"2535.98","low":"2533.36","close":"2535.65","volume":"27487.7","vol_ccy":"2748.77","vol_ccy_quote":"6967272.33937","confirm":1},{"ts":1791761700000,"open":"2535.64","high":"2536.19","low":"2535","close":"2535.71","volume":"16965.16","vol_ccy":"1696.516","vol_ccy_quote":"4301782.16857","confirm":1},{"ts":1791762000000,"open":"2535.72","high":"2536.42","low":"2534.58","close":"2534.82","volume":"14862.08","vol_ccy":"1486.208","vol_ccy_quote":"3768283.42085","confirm":1},{"ts":1791762300000,"open":"2534.82","high":"2535.66","low":"2533.32","close":"2535.66","volume":"22148.78","vol_ccy":"2214.878","vol_ccy_quote":"5613026.17834","confirm":1},{"ts":1791762600000,"open":"2535.65","high":"2536.67","low":"2535.25","close":"2536.02","volume":"16079.6","vol_ccy":"1607.96","vol_ccy_quote":"4077898.6517","confirm":1},{"ts":1791762900000,"open":"2536.02","high":"2536.09","low":"2534.95","close":"2535.64","volume":"15873.41","vol_ccy":"1587.341","vol_ccy_quote":"4025180.79652","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2536.37","low":"2534.62","close":"2535.2","volume":"24753.37","vol_ccy":"2475.337","vol_ccy_quote":"6276299.68971","confirm":1},{"ts":1791763500000,"open":"2535.2","high":"2536","low":"2534.36","close":"2535.58","volume":"15212.83","vol_ccy":"1521.283","vol_ccy_quote":"3856650.55852","confirm":1},{"ts":1791763800000,"open":"2535.58","high":"2538.22","low":"2535.14","close":"2537.07","volume":"41025.69","vol_ccy":"4102.569","vol_ccy_quote":"10409869.1532","confirm":1},{"ts":1791764100000,"open":"2537.07","high":"2537.56","low":"2535.37","close":"2536","volume":"21250.95","vol_ccy":"2125.095","vol_ccy_quote":"5390320.9923","confirm":1},{"ts":1791764400000,"open":"2536","high":"2538.99","low":"2535.46","close":"2538.77","volume":"28851.94","vol_ccy":"2885.194","vol_ccy_quote":"7321404.88104","confirm":1},{"ts":1791764700000,"open":"2538.76","high":"2541.69","low":"2538.08","close":"2539.66","volume":"100760.79","vol_ccy":"10076.079","vol_ccy_quote":"25596231.18776","confirm":1},{"ts":1791765000000,"open":"2539.65","high":"2542.58","low":"2538.34","close":"2540.07","volume":"44358.73","vol_ccy":"4435.873","vol_ccy_quote":"11272625.45455","confirm":1},{"ts":1791765300000,"open":"2540.07","high":"2542.16","low":"2538.74","close":"2542.11","volume":"37479.37","vol_ccy":"3747.937","vol_ccy_quote":"9520481.60019","confirm":1},{"ts":1791765600000,"open":"2542.11","high":"2548.65","low":"2542.02","close":"2543.37","volume":"174869.4","vol_ccy":"17486.94","vol_ccy_quote":"44510367.58227","confirm":1},{"ts":1791765900000,"open":"2543.38","high":"2546.68","low":"2542.67","close":"2545","volume":"67834.41","vol_ccy":"6783.441","vol_ccy_quote":"17264746.37729","confirm":1},{"ts":1791766200000,"open":"2545","high":"2545.61","low":"2542.02","close":"2543.33","volume":"47186.71","vol_ccy":"4718.671","vol_ccy_quote":"12000846.18243","confirm":1},{"ts":1791766500000,"open":"2543.33","high":"2545.63","low":"2542.37","close":"2545.18","volume":"28089.89","vol_ccy":"2808.989","vol_ccy_quote":"7144594.85878","confirm":1},{"ts":1791766800000,"open":"2545.18","high":"2547.69","low":"2544.27","close":"2546.95","volume":"57124.36","vol_ccy":"5712.436","vol_ccy_quote":"14545520.02831","confirm":1},{"ts":1791767100000,"open":"2546.95","high":"2550","low":"2542.93","close":"2542.93","volume":"114551.05","vol_ccy":"11455.105","vol_ccy_quote":"29171549.06066","confirm":1},{"ts":1791767400000,"open":"2542.93","high":"2545.83","low":"2540.14","close":"2545.82","volume":"64379.02","vol_ccy":"6437.902","vol_ccy_quote":"16369267.53636","confirm":1},{"ts":1791767700000,"open":"2545.83","high":"2546.7","low":"2543.14","close":"2543.51","volume":"35417.23","vol_ccy":"3541.723","vol_ccy_quote":"9012911.34952","confirm":1},{"ts":1791768000000,"open":"2543.52","high":"2544.4","low":"2541.98","close":"2541.98","volume":"41115.52","vol_ccy":"4111.552","vol_ccy_quote":"10456260.76315","confirm":1},{"ts":1791768300000,"open":"2541.98","high":"2542.99","low":"2539.4","close":"2539.95","volume":"49925.91","vol_ccy":"4992.591","vol_ccy_quote":"12687293.45077","confirm":1},{"ts":1791768600000,"open":"2539.96","high":"2540.54","low":"2537.66","close":"2539.86","volume":"64970.24","vol_ccy":"6497.024","vol_ccy_quote":"16495386.09884","confirm":1},{"ts":1791768900000,"open":"2539.86","high":"2541.6","low":"2538.09","close":"2541.02","volume":"23829.37","vol_ccy":"2382.937","vol_ccy_quote":"6052761.01248","confirm":1},{"ts":1791769200000,"open":"2541.01","high":"2541.58","low":"2536.53","close":"2537.78","volume":"47630.06","vol_ccy":"4763.006","vol_ccy_quote":"12090860.29369","confirm":1},{"ts":1791769500000,"open":"2537.78","high":"2538.88","low":"2532.67","close":"2532.83","volume":"82829.53","vol_ccy":"8282.953","vol_ccy_quote":"21006046.48837","confirm":1},{"ts":1791769800000,"open":"2532.83","high":"2535.41","low":"2532.38","close":"2535.4","volume":"48610.06","vol_ccy":"4861.006","vol_ccy_quote":"12315957.88575","confirm":1},{"ts":1791770100000,"open":"2535.41","high":"2541.15","low":"2535.41","close":"2541.15","volume":"61996.55","vol_ccy":"6199.655","vol_ccy_quote":"15739220.69646","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2545.97","low":"2539.29","close":"2542.45","volume":"108071.6","vol_ccy":"10807.16","vol_ccy_quote":"27474707.31614","confirm":1},{"ts":1791770700000,"open":"2542.45","high":"2544.75","low":"2542","close":"2543","volume":"40444.1","vol_ccy":"4044.41","vol_ccy_quote":"10287673.20485","confirm":1},{"ts":1791771000000,"open":"2542.99","high":"2547.12","low":"2542.2","close":"2547.05","volume":"44534.85","vol_ccy":"4453.485","vol_ccy_quote":"11335774.40147","confirm":1},{"ts":1791771300000,"open":"2547.05","high":"2563.99","low":"2546.86","close":"2557.9","volume":"533799.17","vol_ccy":"53379.917","vol_ccy_quote":"136468881.08858","confirm":1},{"ts":1791771600000,"open":"2557.91","high":"2557.98","low":"2550.26","close":"2550.27","volume":"136096.85","vol_ccy":"13609.685","vol_ccy_quote":"34761450.98094","confirm":1},{"ts":1791771900000,"open":"2550.27","high":"2551.05","low":"2547.55","close":"2550.01","volume":"67272.14","vol_ccy":"6727.214","vol_ccy_quote":"17151053.45391","confirm":1},{"ts":1791772200000,"open":"2550","high":"2556.57","low":"2549.96","close":"2553.44","volume":"78821.86","vol_ccy":"7882.186","vol_ccy_quote":"20130042.36488","confirm":1},{"ts":1791772500000,"open":"2553.43","high":"2555.46","low":"2552.4","close":"2553.7","volume":"53456.85","vol_ccy":"5345.685","vol_ccy_quote":"13651851.70958","confirm":1},{"ts":1791772800000,"open":"2553.7","high":"2553.83","low":"2550.39","close":"2551.53","volume":"36803.2","vol_ccy":"3680.32","vol_ccy_quote":"9390771.64717","confirm":1},{"ts":1791773100000,"open":"2551.53","high":"2552.3","low":"2548.16","close":"2548.31","volume":"43853.32","vol_ccy":"4385.332","vol_ccy_quote":"11182776.43456","confirm":1},{"ts":1791773400000,"open":"2548.31","high":"2549.35","low":"2544.67","close":"2548.73","volume":"116296.22","vol_ccy":"11629.622","vol_ccy_quote":"29616233.458","confirm":1},{"ts":1791773700000,"open":"2548.73","high":"2549.74","low":"2545.65","close":"2546.38","volume":"40806.94","vol_ccy":"4080.694","vol_ccy_quote":"10398127.57585","confirm":1},{"ts":1791774000000,"open":"2546.39","high":"2546.39","low":"2543.39","close":"2545.4","volume":"46520.35","vol_ccy":"4652.035","vol_ccy_quote":"11837766.31608","confirm":1},{"ts":1791774300000,"open":"2545.4","high":"2545.58","low":"2544.03","close":"2544.7","volume":"33936.26","vol_ccy":"3393.626","vol_ccy_quote":"8636047.94418","confirm":1},{"ts":1791774600000,"open":"2544.7","high":"2544.7","low":"2543.51","close":"2544.03","volume":"27621.07","vol_ccy":"2762.107","vol_ccy_quote":"7026329.05958","confirm":1},{"ts":1791774900000,"open":"2544.04","high":"2544.98","low":"2542.11","close":"2542.79","volume":"59841.7","vol_ccy":"5984.17","vol_ccy_quote":"15221607.24262","confirm":1},{"ts":1791775200000,"open":"2542.79","high":"2546.44","low":"2542.74","close":"2543.2","volume":"60191.47","vol_ccy":"6019.147","vol_ccy_quote":"15318047.90693","confirm":1},{"ts":1791775500000,"open":"2543.2","high":"2544.15","low":"2542.12","close":"2542.13","volume":"40882.24","vol_ccy":"4088.224","vol_ccy_quote":"10396150.42221","confirm":1},{"ts":1791775800000,"open":"2542.13","high":"2544.99","low":"2540.2","close":"2544.44","volume":"60807.83","vol_ccy":"6080.783","vol_ccy_quote":"15458660.64219","confirm":1},{"ts":1791776100000,"open":"2544.44","high":"2545.23","low":"2543.13","close":"2543.79","volume":"15997.65","vol_ccy":"1599.765","vol_ccy_quote":"4070264.31046","confirm":1},{"ts":1791776400000,"open":"2543.8","high":"2544.47","low":"2543.31","close":"2543.72","volume":"15377.07","vol_ccy":"1537.707","vol_ccy_quote":"3911639.33868","confirm":1},{"ts":1791776700000,"open":"2543.72","high":"2544","low":"2543.1","close":"2543.8","volume":"13617.18","vol_ccy":"1361.718","vol_ccy_quote":"3463649.13911","confirm":1},{"ts":1791777000000,"open":"2543.79","high":"2546.29","low":"2543.79","close":"2544.12","volume":"36487.78","vol_ccy":"3648.778","vol_ccy_quote":"9285825.98496","confirm":1},{"ts":1791777300000,"open":"2544.11","high":"2545.76","low":"2543.46","close":"2545.5","volume":"22238.29","vol_ccy":"2223.829","vol_ccy_quote":"5659150.53296","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2545.99","low":"2544.03","close":"2544.03","volume":"16165.96","vol_ccy":"1616.596","vol_ccy_quote":"4114943.91209","confirm":1},{"ts":1791777900000,"open":"2544.03","high":"2544.5","low":"2542.12","close":"2544.48","volume":"41075.52","vol_ccy":"4107.552","vol_ccy_quote":"10445957.13018","confirm":1},{"ts":1791778200000,"open":"2544.48","high":"2544.75","low":"2543","close":"2544.21","volume":"32322.62","vol_ccy":"3232.262","vol_ccy_quote":"8222871.98937","confirm":1},{"ts":1791778500000,"open":"2544.21","high":"2544.21","low":"2541.53","close":"2542.65","volume":"40465.44","vol_ccy":"4046.544","vol_ccy_quote":"10288823.07519","confirm":1},{"ts":1791778800000,"open":"2542.66","high":"2545.83","low":"2541.11","close":"2545.66","volume":"57517.42","vol_ccy":"5751.742","vol_ccy_quote":"14628623.90576","confirm":1},{"ts":1791779100000,"open":"2545.65","high":"2550.43","low":"2545","close":"2550.42","volume":"60409.03","vol_ccy":"6040.903","vol_ccy_quote":"15390040.26245","confirm":1},{"ts":1791779400000,"open":"2550.42","high":"2556.2","low":"2550.16","close":"2555.77","volume":"119854.31","vol_ccy":"11985.431","vol_ccy_quote":"30607432.72254","confirm":1},{"ts":1791779700000,"open":"2555.77","high":"2561.52","low":"2555.25","close":"2560.28","volume":"198961.57","vol_ccy":"19896.157","vol_ccy_quote":"50908967.18204","confirm":1},{"ts":1791780000000,"open":"2560.27","high":"2568.81","low":"2557.35","close":"2564.75","volume":"330669.1","vol_ccy":"33066.91","vol_ccy_quote":"84790192.53989","confirm":1},{"ts":1791780300000,"open":"2564.75","high":"2565.78","low":"2559.41","close":"2559.69","volume":"160277.28","vol_ccy":"16027.728","vol_ccy_quote":"41072085.92278","confirm":1},{"ts":1791780600000,"open":"2559.68","high":"2562.8","low":"2559.68","close":"2562.63","volume":"45978.06","vol_ccy":"4597.806","vol_ccy_quote":"11777253.54249","confirm":1},{"ts":1791780900000,"open":"2562.64","high":"2567.95","low":"2562.42","close":"2565.69","volume":"94718.06","vol_ccy":"9471.806","vol_ccy_quote":"24294209.86526","confirm":1},{"ts":1791781200000,"open":"2565.68","high":"2571.86","low":"2564.25","close":"2568.8","volume":"186897","vol_ccy":"18689.7","vol_ccy_quote":"48003265.04142","confirm":1},{"ts":1791781500000,"open":"2568.8","high":"2571.79","low":"2563.6","close":"2570.25","volume":"147315.42","vol_ccy":"14731.542","vol_ccy_quote":"37820459.91986","confirm":1},{"ts":1791781800000,"open":"2570.26","high":"2570.39","low":"2566.1","close":"2566.58","volume":"57515.86","vol_ccy":"5751.586","vol_ccy_quote":"14769374.58841","confirm":1},{"ts":1791782100000,"open":"2566.59","high":"2566.85","low":"2562.69","close":"2562.69","volume":"61344.61","vol_ccy":"6134.461","vol_ccy_quote":"15731563.07322","confirm":1},{"ts":1791782400000,"open":"2562.69","high":"2563.36","low":"2560.26","close":"2560.27","volume":"69359.16","vol_ccy":"6935.916","vol_ccy_quote":"17771867.16445","confirm":1},{"ts":1791782700000,"open":"2560.27","high":"2561.84","low":"2559.51","close":"2559.71","volume":"46964.9","vol_ccy":"4696.49","vol_ccy_quote":"12025149.74371","confirm":1},{"ts":1791783000000,"open":"2559.7","high":"2559.71","low":"2550.55","close":"2554.99","volume":"203825.17","vol_ccy":"20382.517","vol_ccy_quote":"52064602.97327","confirm":1},{"ts":1791783300000,"open":"2555","high":"2561.9","low":"2553.01","close":"2557.24","volume":"181989.65","vol_ccy":"18198.965","vol_ccy_quote":"46537756.95477","confirm":1},{"ts":1791783600000,"open":"2557.24","high":"2559.24","low":"2555","close":"2559.24","volume":"45418.69","vol_ccy":"4541.869","vol_ccy_quote":"11611436.69497","confirm":1},{"ts":1791783900000,"open":"2559.24","high":"2563.69","low":"2559.02","close":"2562.64","volume":"72953.67","vol_ccy":"7295.367","vol_ccy_quote":"18687790.38243","confirm":1},{"ts":1791784200000,"open":"2562.65","high":"2567.97","low":"2562.64","close":"2567.4","volume":"65914.58","vol_ccy":"6591.458","vol_ccy_quote":"16908175.04794","confirm":1},{"ts":1791784500000,"open":"2567.4","high":"2567.41","low":"2562.69","close":"2563.46","volume":"47680.96","vol_ccy":"4768.096","vol_ccy_quote":"12229619.62419","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2564.15","low":"2559.05","close":"2559.7","volume":"47110.88","vol_ccy":"4711.088","vol_ccy_quote":"12068087.67233","confirm":1},{"ts":1791785100000,"open":"2559.7","high":"2560","low":"2556.18","close":"2556.77","volume":"65443.93","vol_ccy":"6544.393","vol_ccy_quote":"16741264.11623","confirm":1},{"ts":1791785400000,"open":"2556.77","high":"2559.1","low":"2555.49","close":"2556.22","volume":"50435.01","vol_ccy":"5043.501","vol_ccy_quote":"12896253.95155","confirm":1},{"ts":1791785700000,"open":"2556.22","high":"2556.64","low":"2553.51","close":"2554.06","volume":"62067.46","vol_ccy":"6206.746","vol_ccy_quote":"15856127.73795","confirm":1},{"ts":1791786000000,"open":"2554.05","high":"2555.13","low":"2552.93","close":"2553.34","volume":"47677.02","vol_ccy":"4767.702","vol_ccy_quote":"12176930.15802","confirm":1},{"ts":1791786300000,"open":"2553.35","high":"2556.26","low":"2552.74","close":"2555","volume":"43794.34","vol_ccy":"4379.434","vol_ccy_quote":"11187929.40078","confirm":1},{"ts":1791786600000,"open":"2555","high":"2565.19","low":"2554.99","close":"2564.69","volume":"117183.96","vol_ccy":"11718.396","vol_ccy_quote":"30010299.10274","confirm":1},{"ts":1791786900000,"open":"2564.69","high":"2566.3","low":"2559.61","close":"2562.4","volume":"91968.44","vol_ccy":"9196.844","vol_ccy_quote":"23581641.98217","confirm":1},{"ts":1791787200000,"open":"2562.39","high":"2563.74","low":"2561.56","close":"2563.42","volume":"28506.08","vol_ccy":"2850.608","vol_ccy_quote":"7305604.40988","confirm":1},{"ts":1791787500000,"open":"2563.43","high":"2564.7","low":"2562.69","close":"2563.08","volume":"48070.31","vol_ccy":"4807.031","vol_ccy_quote":"12323457.43435","confirm":1},{"ts":1791787800000,"open":"2563.07","high":"2566.78","low":"2563.07","close":"2566.78","volume":"47003.04","vol_ccy":"4700.304","vol_ccy_quote":"12056064.11884","confirm":1},{"ts":1791788100000,"open":"2566.78","high":"2576.77","low":"2566.77","close":"2569.93","volume":"458036.8","vol_ccy":"45803.68","vol_ccy_quote":"117819243.87361","confirm":1},{"ts":1791788400000,"open":"2569.94","high":"2572.88","low":"2566.56","close":"2572.61","volume":"116112.04","vol_ccy":"11611.204","vol_ccy_quote":"29835869.99949","confirm":1},{"ts":1791788700000,"open":"2572.61","high":"2573.6","low":"2569.04","close":"2572.83","volume":"60960.99","vol_ccy":"6096.099","vol_ccy_quote":"15679478.74227","confirm":1},{"ts":1791789000000,"open":"2572.82","high":"2578.44","low":"2571.44","close":"2575.65","volume":"173480.73","vol_ccy":"17348.073","vol_ccy_quote":"44686839.28496","confirm":1},{"ts":1791789300000,"open":"2575.66","high":"2576.54","low":"2570.36","close":"2571.64","volume":"86779.45","vol_ccy":"8677.945","vol_ccy_quote":"22321628.6428","confirm":1},{"ts":1791789600000,"open":"2571.64","high":"2571.93","low":"2569.78","close":"2569.82","volume":"43984.68","vol_ccy":"4398.468","vol_ccy_quote":"11306832.94485","confirm":1},{"ts":1791789900000,"open":"2569.81","high":"2571.5","low":"2569.42","close":"2571.5","volume":"41096.05","vol_ccy":"4109.605","vol_ccy_quote":"10563403.89551","confirm":1},{"ts":1791790200000,"open":"2571.51","high":"2571.51","low":"2564.3","close":"2565.01","volume":"100231.48","vol_ccy":"10023.148","vol_ccy_quote":"25724866.48615","confirm":1},{"ts":1791790500000,"open":"2565","high":"2566.05","low":"2563.5","close":"2564.49","volume":"69378.02","vol_ccy":"6937.802","vol_ccy_quote":"17793363.09899","confirm":1},{"ts":1791790800000,"open":"2564.48","high":"2567.21","low":"2563.41","close":"2563.76","volume":"79473.19","vol_ccy":"7947.319","vol_ccy_quote":"20388028.89883","confirm":1},{"ts":1791791100000,"open":"2563.76","high":"2564.79","low":"2562.55","close":"2564","volume":"43982.3","vol_ccy":"4398.23","vol_ccy_quote":"11276154.75458","confirm":1},{"ts":1791791400000,"open":"2564","high":"2566.55","low":"2562.5","close":"2563.03","volume":"84574.99","vol_ccy":"8457.499","vol_ccy_quote":"21687005.31882","confirm":1},{"ts":1791791700000,"open":"2563.03","high":"2564.58","low":"2561.52","close":"2563.29","volume":"45095.17","vol_ccy":"4509.517","vol_ccy_quote":"11557285.04244","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.28","low":"2557.61","close":"2558","volume":"116988.17","vol_ccy":"11698.817","vol_ccy_quote":"29948366.16667","confirm":1},{"ts":1791792300000,"open":"2558","high":"2561.09","low":"2557.99","close":"2559.49","volume":"57956.45","vol_ccy":"5795.645","vol_ccy_quote":"14832370.13066","confirm":1},{"ts":1791792600000,"open":"2559.5","high":"2559.5","low":"2557","close":"2557","volume":"32219.8","vol_ccy":"3221.98","vol_ccy_quote":"8241946.72799","confirm":1},{"ts":1791792900000,"open":"2557.01","high":"2557.01","low":"2551.15","close":"2552.67","volume":"184669.73","vol_ccy":"18466.973","vol_ccy_quote":"47154580.93553","confirm":1},{"ts":1791793200000,"open":"2552.67","high":"2552.8","low":"2550.7","close":"2552","volume":"74404.25","vol_ccy":"7440.425","vol_ccy_quote":"18986129.35036","confirm":1},{"ts":1791793500000,"open":"2552","high":"2555.49","low":"2551.35","close":"2554.57","volume":"86283.37","vol_ccy":"8628.337","vol_ccy_quote":"22036361.75328","confirm":1},{"ts":1791793800000,"open":"2554.57","high":"2563.61","low":"2554.56","close":"2562.62","volume":"105522.45","vol_ccy":"10552.245","vol_ccy_quote":"27003260.47702","confirm":1},{"ts":1791794100000,"open":"2562.63","high":"2562.63","low":"2558.2","close":"2558.27","volume":"52025.6","vol_ccy":"5202.56","vol_ccy_quote":"13317911.7412","confirm":1},{"ts":1791794400000,"open":"2558.26","high":"2559.09","low":"2553.02","close":"2553.83","volume":"47745.05","vol_ccy":"4774.505","vol_ccy_quote":"12201635.80529","confirm":1},{"ts":1791794700000,"open":"2553.83","high":"2556","low":"2552.8","close":"2555.28","volume":"41269.14","vol_ccy":"4126.914","vol_ccy_quote":"10541150.99995","confirm":1},{"ts":1791795000000,"open":"2555.28","high":"2555.82","low":"2551.54","close":"2553.09","volume":"42047.44","vol_ccy":"4204.744","vol_ccy_quote":"10734758.6647","confirm":1},{"ts":1791795300000,"open":"2553.09","high":"2553.09","low":"2551","close":"2551.39","volume":"36477.13","vol_ccy":"3647.713","vol_ccy_quote":"9307714.47158","confirm":1},{"ts":1791795600000,"open":"2551.39","high":"2555","low":"2551.19","close":"2551.84","volume":"62653.96","vol_ccy":"6265.396","vol_ccy_quote":"15997476.5248","confirm":1},{"ts":1791795900000,"open":"2551.84","high":"2554","low":"2551.45","close":"2553.71","volume":"36115.82","vol_ccy":"3611.582","vol_ccy_quote":"9220407.45443","confirm":1},{"ts":1791796200000,"open":"2553.71","high":"2554.5","low":"2552.46","close":"2554.36","volume":"28300.74","vol_ccy":"2830.074","vol_ccy_quote":"7227021.4653","confirm":1},{"ts":1791796500000,"open":"2554.35","high":"2554.88","low":"2551.61","close":"2553.51","volume":"28023.67","vol_ccy":"2802.367","vol_ccy_quote":"7154817.51827","confirm":1},{"ts":1791796800000,"open":"2553.51","high":"2553.63","low":"2551.52","close":"2551.81","volume":"33294.68","vol_ccy":"3329.468","vol_ccy_quote":"8497725.07567","confirm":1},{"ts":1791797100000,"open":"2551.8","high":"2553.93","low":"2549.2","close":"2552.36","volume":"95325.95","vol_ccy":"9532.595","vol_ccy_quote":"24321506.06515","confirm":1},{"ts":1791797400000,"open":"2552.37","high":"2555.23","low":"2552.22","close":"2553.38","volume":"26538.86","vol_ccy":"2653.886","vol_ccy_quote":"6777600.57892","confirm":1},{"ts":1791797700000,"open":"2553.38","high":"2555.43","low":"2551.5","close":"2554.01","volume":"29697.56","vol_ccy":"2969.756","vol_ccy_quote":"7583236.81907","confirm":1},{"ts":1791798000000,"open":"2554.01","high":"2554.84","low":"2550.51","close":"2550.51","volume":"27997.74","vol_ccy":"2799.774","vol_ccy_quote":"7148204.33517","confirm":1},{"ts":1791798300000,"open":"2550.51","high":"2550.51","low":"2547.3","close":"2549.24","volume":"135595.57","vol_ccy":"13559.557","vol_ccy_quote":"34557891.95835","confirm":1},{"ts":1791798600000,"open":"2549.25","high":"2555.66","low":"2549.21","close":"2554.5","volume":"73163.13","vol_ccy":"7316.313","vol_ccy_quote":"18682245.43016","confirm":1},{"ts":1791798900000,"open":"2554.5","high":"2559.24","low":"2554.5","close":"2559.23","volume":"65625.17","vol_ccy":"6562.517","vol_ccy_quote":"16779974.19565","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.29","low":"2557.14","close":"2557.62","volume":"51589.85","vol_ccy":"5158.985","vol_ccy_quote":"13195573.06541","confirm":1},{"ts":1791799500000,"open":"2557.63","high":"2558.26","low":"2554.5","close":"2554.88","volume":"52161.67","vol_ccy":"5216.167","vol_ccy_quote":"13336369.05624","confirm":1},{"ts":1791799800000,"open":"2554.88","high":"2556.76","low":"2552.29","close":"2556.22","volume":"35182.16","vol_ccy":"3518.216","vol_ccy_quote":"8986025.9303","confirm":1},{"ts":1791800100000,"open":"2556.22","high":"2556.23","low":"2553.85","close":"2555","volume":"26814.59","vol_ccy":"2681.459","vol_ccy_quote":"6850340.17265","confirm":1},{"ts":1791800400000,"open":"2555","high":"2556","low":"2554.24","close":"2554.9","volume":"13813.08","vol_ccy":"1381.308","vol_ccy_quote":"3529382.42221","confirm":1},{"ts":1791800700000,"open":"2554.9","high":"2556.89","low":"2552.75","close":"2554.33","volume":"28039.77","vol_ccy":"2803.977","vol_ccy_quote":"7162600.5714","confirm":1},{"ts":1791801000000,"open":"2554.33","high":"2556","low":"2553","close":"2556","volume":"24305.75","vol_ccy":"2430.575","vol_ccy_quote":"6207756.53048","confirm":1},{"ts":1791801300000,"open":"2556","high":"2557","low":"2554.48","close":"2555.6","volume":"60067.63","vol_ccy":"6006.763","vol_ccy_quote":"15349604.08745","confirm":1},{"ts":1791801600000,"open":"2555.6","high":"2556.29","low":"2554.12","close":"2555.79","volume":"19009.06","vol_ccy":"1900.906","vol_ccy_quote":"4857073.08439","confirm":1},{"ts":1791801900000,"open":"2555.8","high":"2559.59","low":"2555.79","close":"2556.69","volume":"58732.54","vol_ccy":"5873.254","vol_ccy_quote":"15024680.14922","confirm":1},{"ts":1791802200000,"open":"2556.69","high":"2556.7","low":"2552.66","close":"2552.66","volume":"28674.3","vol_ccy":"2867.43","vol_ccy_quote":"7323967.03581","confirm":1},{"ts":1791802500000,"open":"2552.67","high":"2555.76","low":"2552.66","close":"2554.64","volume":"31566.78","vol_ccy":"3156.678","vol_ccy_quote":"8063071.20406","confirm":1},{"ts":1791802800000,"open":"2554.64","high":"2555.58","low":"2551.99","close":"2552.1","volume":"46172.97","vol_ccy":"4617.297","vol_ccy_quote":"11786278.8987","confirm":1},{"ts":1791803100000,"open":"2552.1","high":"2552.63","low":"2550.5","close":"2550.99","volume":"48264.96","vol_ccy":"4826.496","vol_ccy_quote":"12315257.59317","confirm":1},{"ts":1791803400000,"open":"2550.98","high":"2551.08","low":"2548.74","close":"2549.71","volume":"49628.34","vol_ccy":"4962.834","vol_ccy_quote":"12654013.53373","confirm":1},{"ts":1791803700000,"open":"2549.71","high":"2551.62","low":"2549","close":"2550.4","volume":"52654.14","vol_ccy":"5265.414","vol_ccy_quote":"13429149.31628","confirm":1},{"ts":1791804000000,"open":"2550.4","high":"2550.4","low":"2540.67","close":"2542.82","volume":"300905.76","vol_ccy":"30090.576","vol_ccy_quote":"76568478.2414","confirm":1},{"ts":1791804300000,"open":"2542.81","high":"2548.77","low":"2542.63","close":"2548.46","volume":"90236.06","vol_ccy":"9023.606","vol_ccy_quote":"22972958.81791","confirm":1},{"ts":1791804600000,"open":"2548.45","high":"2548.6","low":"2545.53","close":"2546.32","volume":"40358.92","vol_ccy":"4035.892","vol_ccy_quote":"10280755.9839","confirm":1},{"ts":1791804900000,"open":"2546.33","high":"2548.4","low":"2543.2","close":"2543.76","volume":"50754.95","vol_ccy":"5075.495","vol_ccy_quote":"12916445.42764","confirm":1},{"ts":1791805200000,"open":"2543.75","high":"2545.58","low":"2540.17","close":"2545.52","volume":"104419.77","vol_ccy":"10441.977","vol_ccy_quote":"26553279.81216","confirm":1},{"ts":1791805500000,"open":"2545.52","high":"2546","low":"2538.78","close":"2540","volume":"140522.18","vol_ccy":"14052.218","vol_ccy_quote":"35698300.31534","confirm":1},{"ts":1791805800000,"open":"2539.99","high":"2545.74","low":"2539.99","close":"2545.18","volume":"75392.9","vol_ccy":"7539.29","vol_ccy_quote":"19175932.29051","confirm":1},{"ts":1791806100000,"open":"2545.18","high":"2546.89","low":"2544","close":"2545.14","volume":"26082.16","vol_ccy":"2608.216","vol_ccy_quote":"6639359.27984","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.15","low":"2541.59","close":"2542.2","volume":"41832.32","vol_ccy":"4183.232","vol_ccy_quote":"10638078.13967","confirm":1},{"ts":1791806700000,"open":"2542.21","high":"2542.41","low":"2540","close":"2542.21","volume":"55671.77","vol_ccy":"5567.177","vol_ccy_quote":"14149024.07188","confirm":1},{"ts":1791807000000,"open":"2542.21","high":"2545.29","low":"2542.2","close":"2545.01","volume":"31622.17","vol_ccy":"3162.217","vol_ccy_quote":"8043581.03673","confirm":1},{"ts":1791807300000,"open":"2545","high":"2545.01","low":"2541.79","close":"2542.17","volume":"29756.21","vol_ccy":"2975.621","vol_ccy_quote":"7567171.40834","confirm":1},{"ts":1791807600000,"open":"2542.17","high":"2542.19","low":"2536.18","close":"2540.24","volume":"188721.73","vol_ccy":"18872.173","vol_ccy_quote":"47904549.5026","confirm":1},{"ts":1791807900000,"open":"2540.24","high":"2541.14","low":"2538","close":"2538.23","volume":"44825.5","vol_ccy":"4482.55","vol_ccy_quote":"11385091.7788","confirm":1},{"ts":1791808200000,"open":"2538.23","high":"2540.4","low":"2532.02","close":"2533.3","volume":"138497.39","vol_ccy":"13849.739","vol_ccy_quote":"35119411.69609","confirm":1},{"ts":1791808500000,"open":"2533.31","high":"2533.38","low":"2516.66","close":"2527.58","volume":"766832.87","vol_ccy":"76683.287","vol_ccy_quote":"193639696.65099","confirm":1},{"ts":1791808800000,"open":"2527.59","high":"2534.34","low":"2525.5","close":"2534.27","volume":"226996.22","vol_ccy":"22699.622","vol_ccy_quote":"57418083.92557","confirm":1},{"ts":1791809100000,"open":"2534.26","high":"2536.99","low":"2533.17","close":"2536","volume":"118032.07","vol_ccy":"11803.207","vol_ccy_quote":"29923669.68916","confirm":1},{"ts":1791809400000,"open":"2536","high":"2536.9","low":"2529.53","close":"2529.54","volume":"79404.1","vol_ccy":"7940.41","vol_ccy_quote":"20120877.51828","confirm":1},{"ts":1791809700000,"open":"2529.53","high":"2531.68","low":"2528.23","close":"2530.54","volume":"83736.34","vol_ccy":"8373.634","vol_ccy_quote":"21185218.4045","confirm":1},{"ts":1791810000000,"open":"2530.55","high":"2532.35","low":"2526.75","close":"2530.02","volume":"76992.39","vol_ccy":"7699.239","vol_ccy_quote":"19474117.46482","confirm":1},{"ts":1791810300000,"open":"2530.02","high":"2532.5","low":"2528.7","close":"2530.09","volume":"40049.35","vol_ccy":"4004.935","vol_ccy_quote":"10135170.69814","confirm":1},{"ts":1791810600000,"open":"2530.1","high":"2530.1","low":"2526.09","close":"2526.35","volume":"50320.77","vol_ccy":"5032.077","vol_ccy_quote":"12722074.42735","confirm":1},{"ts":1791810900000,"open":"2526.34","high":"2528.88","low":"2525.3","close":"2525.38","volume":"74643.69","vol_ccy":"7464.369","vol_ccy_quote":"18861826.13391","confirm":1},{"ts":1791811200000,"open":"2525.38","high":"2528.5","low":"2525.24","close":"2527.14","volume":"59492.73","vol_ccy":"5949.273","vol_ccy_quote":"15032174.62102","confirm":1},{"ts":1791811500000,"open":"2527.14","high":"2529.9","low":"2524.39","close":"2525.47","volume":"123308.83","vol_ccy":"12330.883","vol_ccy_quote":"31160681.50426","confirm":1},{"ts":1791811800000,"open":"2525.46","high":"2531.59","low":"2519.14","close":"2525.47","volume":"299674.16","vol_ccy":"29967.416","vol_ccy_quote":"75653977.94943","confirm":1},{"ts":1791812100000,"open":"2525.47","high":"2534","low":"2523.52","close":"2533.65","volume":"163227.64","vol_ccy":"16322.764","vol_ccy_quote":"41282587.1071","confirm":1},{"ts":1791812400000,"open":"2533.64","high":"2534.37","low":"2530.68","close":"2530.68","volume":"75227.18","vol_ccy":"7522.718","vol_ccy_quote":"19050059.72229","confirm":1},{"ts":1791812700000,"open":"2530.69","high":"2534.5","low":"2530","close":"2533.63","volume":"77212.56","vol_ccy":"7721.256","vol_ccy_quote":"19550542.62683","confirm":1},{"ts":1791813000000,"open":"2533.63","high":"2539.15","low":"2530.49","close":"2538.22","volume":"127731.69","vol_ccy":"12773.169","vol_ccy_quote":"32380658.33717","confirm":1},{"ts":1791813300000,"open":"2538.21","high":"2544.25","low":"2536.78","close":"2540.68","volume":"231159.83","vol_ccy":"23115.983","vol_ccy_quote":"58730256.33203","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2537.15","close":"2537.15","volume":"112185.32","vol_ccy":"11218.532","vol_ccy_quote":"28499515.87889","confirm":1},{"ts":1791813900000,"open":"2537.16","high":"2538.88","low":"2533.86","close":"2538.39","volume":"103443.2","vol_ccy":"10344.32","vol_ccy_quote":"26243346.08385","confirm":1},{"ts":1791814200000,"open":"2538.39","high":"2541.5","low":"2534.45","close":"2535.28","volume":"65387","vol_ccy":"6538.7","vol_ccy_quote":"16597161.35582","confirm":1},{"ts":1791814500000,"open":"2535.28","high":"2536.47","low":"2528.34","close":"2532.81","volume":"121821.22","vol_ccy":"12182.122","vol_ccy_quote":"30838168.21921","confirm":1},{"ts":1791814800000,"open":"2532.81","high":"2535.29","low":"2528.25","close":"2528.89","volume":"45531.51","vol_ccy":"4553.151","vol_ccy_quote":"11526261.30988","confirm":1},{"ts":1791815100000,"open":"2528.88","high":"2533.45","low":"2526.09","close":"2531.26","volume":"72418.17","vol_ccy":"7241.817","vol_ccy_quote":"18313842.77256","confirm":1},{"ts":1791815400000,"open":"2531.26","high":"2535.36","low":"2530.5","close":"2531.25","volume":"44981.37","vol_ccy":"4498.137","vol_ccy_quote":"11395273.24035","confirm":1},{"ts":1791815700000,"open":"2531.25","high":"2532.33","low":"2512","close":"2516.44","volume":"447952.91","vol_ccy":"44795.291","vol_ccy_quote":"112820146.08326","confirm":1},{"ts":1791816000000,"open":"2516.44","high":"2524.45","low":"2514.22","close":"2522.62","volume":"214004.24","vol_ccy":"21400.424","vol_ccy_quote":"53936509.11148","confirm":1},{"ts":1791816300000,"open":"2522.63","high":"2523.53","low":"2512.8","close":"2514.88","volume":"185064.28","vol_ccy":"18506.428","vol_ccy_quote":"46591260.02143","confirm":1},{"ts":1791816600000,"open":"2514.87","high":"2523.47","low":"2514.52","close":"2522.44","volume":"135298.54","vol_ccy":"13529.854","vol_ccy_quote":"34092075.01122","confirm":1},{"ts":1791816900000,"open":"2522.43","high":"2524.23","low":"2522.16","close":"2522.65","volume":"63888.84","vol_ccy":"6388.884","vol_ccy_quote":"16120723.41498","confirm":1},{"ts":1791817200000,"open":"2522.65","high":"2526.4","low":"2522.21","close":"2526.19","volume":"67707.83","vol_ccy":"6770.783","vol_ccy_quote":"17094076.8448","confirm":1},{"ts":1791817500000,"open":"2526.18","high":"2528.75","low":"2524.43","close":"2525.28","volume":"61264.56","vol_ccy":"6126.456","vol_ccy_quote":"15478024.03015","confirm":1},{"ts":1791817800000,"open":"2525.27","high":"2530.92","low":"2525.01","close":"2530.23","volume":"74931.47","vol_ccy":"7493.147","vol_ccy_quote":"18949826.13859","confirm":1},{"ts":1791818100000,"open":"2530.23","high":"2531","low":"2527.69","close":"2528.99","volume":"56544.19","vol_ccy":"5654.419","vol_ccy_quote":"14302651.48575","confirm":1},{"ts":1791818400000,"open":"2529","high":"2533","low":"2528.4","close":"2529.25","volume":"69527.3","vol_ccy":"6952.73","vol_ccy_quote":"17595743.41276","confirm":1},{"ts":1791818700000,"open":"2529.26","high":"2530.53","low":"2527.02","close":"2527.16","volume":"28123.08","vol_ccy":"2812.308","vol_ccy_quote":"7112371.27057","confirm":1},{"ts":1791819000000,"open":"2527.17","high":"2531.12","low":"2526.33","close":"2529.93","volume":"31221.88","vol_ccy":"3122.188","vol_ccy_quote":"7895970.81156","confirm":1},{"ts":1791819300000,"open":"2529.94","high":"2532.18","low":"2528.12","close":"2529","volume":"24276.97","vol_ccy":"2427.697","vol_ccy_quote":"6142470.68442","confirm":1},{"ts":1791819600000,"open":"2529","high":"2529.99","low":"2527.16","close":"2527.72","volume":"21186.87","vol_ccy":"2118.687","vol_ccy_quote":"5356755.29529","confirm":1},{"ts":1791819900000,"open":"2527.72","high":"2531.62","low":"2526.72","close":"2528","volume":"44119.76","vol_ccy":"4411.976","vol_ccy_quote":"11159625.65367","confirm":1},{"ts":1791820200000,"open":"2528","high":"2530.63","low":"2527.9","close":"2530.62","volume":"14769.26","vol_ccy":"1476.926","vol_ccy_quote":"3735626.02702","confirm":1},{"ts":1791820500000,"open":"2530.62","high":"2530.62","low":"2528.29","close":"2528.91","volume":"24202.97","vol_ccy":"2420.297","vol_ccy_quote":"6121855.38311","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.79","low":"2528.59","close":"2532.68","volume":"76210.82","vol_ccy":"7621.082","vol_ccy_quote":"19297543.0071","confirm":1},{"ts":1791821100000,"open":"2532.67","high":"2533.86","low":"2532","close":"2532","volume":"39071.35","vol_ccy":"3907.135","vol_ccy_quote":"9896275.76978","confirm":1},{"ts":1791821400000,"open":"2532","high":"2533.58","low":"2529.48","close":"2529.74","volume":"36614.01","vol_ccy":"3661.401","vol_ccy_quote":"9266599.58998","confirm":1},{"ts":1791821700000,"open":"2529.74","high":"2531.42","low":"2529.5","close":"2531.42","volume":"22549.63","vol_ccy":"2254.963","vol_ccy_quote":"5705685.13563","confirm":1},{"ts":1791822000000,"open":"2531.42","high":"2533.35","low":"2531.26","close":"2531.26","volume":"28520.02","vol_ccy":"2852.002","vol_ccy_quote":"7222509.85653","confirm":1},{"ts":1791822300000,"open":"2531.26","high":"2532","low":"2528","close":"2528","volume":"37393.06","vol_ccy":"3739.306","vol_ccy_quote":"9460092.15467","confirm":1},{"ts":1791822600000,"open":"2528","high":"2530","low":"2525.59","close":"2526.08","volume":"48368.79","vol_ccy":"4836.879","vol_ccy_quote":"12227148.6607","confirm":1},{"ts":1791822900000,"open":"2526.08","high":"2531.91","low":"2526.08","close":"2530.5","volume":"25913.45","vol_ccy":"2591.345","vol_ccy_quote":"6555568.68992","confirm":1},{"ts":1791823200000,"open":"2530.51","high":"2531.75","low":"2527.12","close":"2527.21","volume":"39142.16","vol_ccy":"3914.216","vol_ccy_quote":"9899645.69887","confirm":1},{"ts":1791823500000,"open":"2527.21","high":"2527.21","low":"2523.2","close":"2523.37","volume":"67388.15","vol_ccy":"6738.815","vol_ccy_quote":"17013307.99692","confirm":1},{"ts":1791823800000,"open":"2523.36","high":"2523.37","low":"2515.1","close":"2517.59","volume":"146755.23","vol_ccy":"14675.523","vol_ccy_quote":"36964930.74948","confirm":1},{"ts":1791824100000,"open":"2517.59","high":"2518.15","low":"2508.87","close":"2512.86","volume":"270378.14","vol_ccy":"27037.814","vol_ccy_quote":"67939197.16699","confirm":1},{"ts":1791824400000,"open":"2512.86","high":"2516.24","low":"2510.65","close":"2512.41","volume":"108579.33","vol_ccy":"10857.933","vol_ccy_quote":"27297884.75243","confirm":1},{"ts":1791824700000,"open":"2512.41","high":"2516.61","low":"2512.27","close":"2515.65","volume":"52671.79","vol_ccy":"5267.179","vol_ccy_quote":"13248947.34249","confirm":1},{"ts":1791825000000,"open":"2515.65","high":"2517.5","low":"2515.4","close":"2517.5","volume":"32239.69","vol_ccy":"3223.969","vol_ccy_quote":"8113019.09856","confirm":1},{"ts":1791825300000,"open":"2517.5","high":"2517.88","low":"2512.07","close":"2513.72","volume":"70805.88","vol_ccy":"7080.588","vol_ccy_quote":"17810570.45382","confirm":1},{"ts":1791825600000,"open":"2513.72","high":"2516.37","low":"2513.09","close":"2513.09","volume":"38356.23","vol_ccy":"3835.623","vol_ccy_quote":"9645898.42217","confirm":1},{"ts":1791825900000,"open":"2513.1","high":"2514.48","low":"2507","close":"2508.03","volume":"161233.12","vol_ccy":"16123.312","vol_ccy_quote":"40468034.37442","confirm":1},{"ts":1791826200000,"open":"2508.03","high":"2508.69","low":"2506.01","close":"2507.67","volume":"102405.21","vol_ccy":"10240.521","vol_ccy_quote":"25679550.87563","confirm":1},{"ts":1791826500000,"open":"2507.66","high":"2508.65","low":"2502.25","close":"2506.92","volume":"206867.8","vol_ccy":"20686.78","vol_ccy_quote":"51828384.29058","confirm":1},{"ts":1791826800000,"open":"2506.93","high":"2507.99","low":"2503.21","close":"2505.64","volume":"63023.67","vol_ccy":"6302.367","vol_ccy_quote":"15789595.76688","confirm":1},{"ts":1791827100000,"open":"2505.64","high":"2510.36","low":"2504.02","close":"2510.15","volume":"117792.57","vol_ccy":"11779.257","vol_ccy_quote":"29535207.31945","confirm":1},{"ts":1791827400000,"open":"2510.15","high":"2511.95","low":"2509.84","close":"2510.69","volume":"57331.53","vol_ccy":"5733.153","vol_ccy_quote":"14396246.45973","confirm":1},{"ts":1791827700000,"open":"2510.68","high":"2511.89","low":"2510.37","close":"2511","volume":"26829.3","vol_ccy":"2682.93","vol_ccy_quote":"6737267.68566","confirm":1},{"ts":1791828000000,"open":"2511","high":"2512.65","low":"2509.31","close":"2509.65","volume":"41114.28","vol_ccy":"4111.428","vol_ccy_quote":"10326349.33201","confirm":1},{"ts":1791828300000,"open":"2509.65","high":"2512.09","low":"2509.64","close":"2512.09","volume":"22068.89","vol_ccy":"2206.889","vol_ccy_quote":"5540552.11403","confirm":1},{"ts":1791828600000,"open":"2512.09","high":"2513.95","low":"2511.76","close":"2513.06","volume":"34542.08","vol_ccy":"3454.208","vol_ccy_quote":"8680230.75269","confirm":1},{"ts":1791828900000,"open":"2513.06","high":"2513.49","low":"2511.23","close":"2512.94","volume":"33851.81","vol_ccy":"3385.181","vol_ccy_quote":"8503181.62195","confirm":1},{"ts":1791829200000,"open":"2512.93","high":"2513.49","low":"2512","close":"2512.72","volume":"13212.38","vol_ccy":"1321.238","vol_ccy_quote":"3320112.3902","confirm":1},{"ts":1791829500000,"open":"2512.72","high":"2512.87","low":"2511","close":"2512.06","volume":"21713.95","vol_ccy":"2171.395","vol_ccy_quote":"5454057.45232","confirm":1},{"ts":1791829800000,"open":"2512.05","high":"2513.36","low":"2511.74","close":"2511.75","volume":"17966.02","vol_ccy":"1796.602","vol_ccy_quote":"4514144.71395","confirm":1},{"ts":1791830100000,"open":"2511.75","high":"2513.04","low":"2511.32","close":"2512.51","volume":"22079.81","vol_ccy":"2207.981","vol_ccy_quote":"5545938.40319","confirm":1},{"ts":1791830400000,"open":"2512.51","high":"2514","low":"2512.51","close":"2512.57","volume":"12053.4","vol_ccy":"1205.34","vol_ccy_quote":"3029577.56599","confirm":1},{"ts":1791830700000,"open":"2512.57","high":"2512.57","low":"2507.4","close":"2509.98","volume":"50485.42","vol_ccy":"5048.542","vol_ccy_quote":"12670220.03052","confirm":1},{"ts":1791831000000,"open":"2509.98","high":"2511.36","low":"2508.37","close":"2510.11","volume":"20123.3","vol_ccy":"2012.33","vol_ccy_quote":"5050777.71261","confirm":1},{"ts":1791831300000,"open":"2510.11","high":"2513.05","low":"2510.1","close":"2513.05","volume":"9479.84","vol_ccy":"947.984","vol_ccy_quote":"2381196.65245","confirm":1},{"ts":1791831600000,"open":"2513.05","high":"2516.49","low":"2513.05","close":"2515.23","volume":"71423.09","vol_ccy":"7142.309","vol_ccy_quote":"17965969.79255","confirm":1},{"ts":1791831900000,"open":"2515.23","high":"2515.82","low":"2511.14","close":"2511.15","volume":"22516.58","vol_ccy":"2251.658","vol_ccy_quote":"5661285.44922","confirm":1},{"ts":1791832200000,"open":"2511.15","high":"2513.27","low":"2509.28","close":"2509.63","volume":"46359.92","vol_ccy":"4635.992","vol_ccy_quote":"11643958.02433","confirm":1},{"ts":1791832500000,"open":"2509.63","high":"2510.31","low":"2506.71","close":"2509.36","volume":"28878.95","vol_ccy":"2887.895","vol_ccy_quote":"7243872.11629","confirm":1},{"ts":1791832800000,"open":"2509.36","high":"2513.27","low":"2509.23","close":"2513.27","volume":"17061.45","vol_ccy":"1706.145","vol_ccy_quote":"4284432.45749","confirm":1},{"ts":1791833100000,"open":"2513.27","high":"2519.2","low":"2513.26","close":"2518.65","volume":"95688.56","vol_ccy":"9568.856","vol_ccy_quote":"24086780.24586","confirm":1},{"ts":1791833400000,"open":"2518.64","high":"2519.97","low":"2517.31","close":"2519.32","volume":"41812.54","vol_ccy":"4181.254","vol_ccy_quote":"10532062.40342","confirm":1},{"ts":1791833700000,"open":"2519.31","high":"2519.68","low":"2517.2","close":"2517.54","volume":"30160.82","vol_ccy":"3016.082","vol_ccy_quote":"7595273.31745","confirm":1},{"ts":1791834000000,"open":"2517.53","high":"2518","low":"2516.37","close":"2517.76","volume":"10449.6","vol_ccy":"1044.96","vol_ccy_quote":"2630179.04959","confirm":1},{"ts":1791834300000,"open":"2517.76","high":"2517.76","low":"2515.92","close":"2517.59","volume":"18258.8","vol_ccy":"1825.88","vol_ccy_quote":"4595152.22537","confirm":1},{"ts":1791834600000,"open":"2517.59","high":"2519.59","low":"2517.32","close":"2518.67","volume":"29686.93","vol_ccy":"2968.693","vol_ccy_quote":"7477392.978","confirm":1},{"ts":1791834900000,"open":"2518.67","high":"2521.89","low":"2518.66","close":"2520.34","volume":"92413.92","vol_ccy":"9241.392","vol_ccy_quote":"23294526.71013","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2523.93","low":"2520.33","close":"2521.56","volume":"63949.08","vol_ccy":"6394.908","vol_ccy_quote":"16129043.5251","confirm":1},{"ts":1791835500000,"open":"2521.56","high":"2526.28","low":"2521.43","close":"2525.47","volume":"107406.46","vol_ccy":"10740.646","vol_ccy_quote":"27108752.41533","confirm":1},{"ts":1791835800000,"open":"2525.46","high":"2525.9","low":"2521.91","close":"2521.91","volume":"24225.37","vol_ccy":"2422.537","vol_ccy_quote":"6113853.74807","confirm":1},{"ts":1791836100000,"open":"2521.91","high":"2525","low":"2521.76","close":"2524.04","volume":"35006.97","vol_ccy":"3500.697","vol_ccy_quote":"8833117.50346","confirm":1},{"ts":1791836400000,"open":"2524.03","high":"2524.04","low":"2522.93","close":"2522.93","volume":"6488","vol_ccy":"648.8","vol_ccy_quote":"1637092.96384","confirm":1},{"ts":1791836700000,"open":"2522.93","high":"2524.3","low":"2522.25","close":"2523.86","volume":"14445.82","vol_ccy":"1444.582","vol_ccy_quote":"3645224.43746","confirm":1},{"ts":1791837000000,"open":"2523.87","high":"2524.61","low":"2521.8","close":"2522.32","volume":"11360.91","vol_ccy":"1136.091","vol_ccy_quote":"2866259.46007","confirm":1},{"ts":1791837300000,"open":"2522.32","high":"2523.05","low":"2521.13","close":"2522.37","volume":"13561.84","vol_ccy":"1356.184","vol_ccy_quote":"3420077.41089","confirm":1},{"ts":1791837600000,"open":"2522.37","high":"2523.11","low":"2521.63","close":"2522.3","volume":"12523.86","vol_ccy":"1252.386","vol_ccy_quote":"3158914.20206","confirm":1},{"ts":1791837900000,"open":"2522.29","high":"2524.09","low":"2521.93","close":"2523.86","volume":"8444.82","vol_ccy":"844.482","vol_ccy_quote":"2130853.77485","confirm":1},{"ts":1791838200000,"open":"2523.85","high":"2524.88","low":"2521.01","close":"2521.01","volume":"13723.53","vol_ccy":"1372.353","vol_ccy_quote":"3463250.33481","confirm":1},{"ts":1791838500000,"open":"2521","high":"2521.01","low":"2517.79","close":"2518","volume":"70537.49","vol_ccy":"7053.749","vol_ccy_quote":"17769410.51718","confirm":1},{"ts":1791838800000,"open":"2518.02","high":"2518.02","low":"2511","close":"2511.64","volume":"134842.84","vol_ccy":"13484.284","vol_ccy_quote":"33898551.83605","confirm":1},{"ts":1791839100000,"open":"2511.65","high":"2512.22","low":"2510","close":"2510.94","volume":"50492.4","vol_ccy":"5049.24","vol_ccy_quote":"12677491.62016","confirm":1},{"ts":1791839400000,"open":"2510.94","high":"2512.47","low":"2508.73","close":"2510.86","volume":"44612.02","vol_ccy":"4461.202","vol_ccy_quote":"11199889.03396","confirm":1},{"ts":1791839700000,"open":"2510.86","high":"2513.84","low":"2510","close":"2513.46","volume":"35374.25","vol_ccy":"3537.425","vol_ccy_quote":"8886961.64485","confirm":1},{"ts":1791840000000,"open":"2513.46","high":"2514.64","low":"2512.71","close":"2513.52","volume":"21309.16","vol_ccy":"2130.916","vol_ccy_quote":"5357153.89618","confirm":1},{"ts":1791840300000,"open":"2513.51","high":"2514.07","low":"2513","close":"2513.48","volume":"9325.73","vol_ccy":"932.573","vol_ccy_quote":"2343861.74614","confirm":1},{"ts":1791840600000,"open":"2513.48","high":"2514.06","low":"2511.8","close":"2511.8","volume":"24802.28","vol_ccy":"2480.228","vol_ccy_quote":"6234091.73164","confirm":1},{"ts":1791840900000,"open":"2511.81","high":"2511.81","low":"2508.32","close":"2510.32","volume":"38157.74","vol_ccy":"3815.774","vol_ccy_quote":"9577269.75794","confirm":1},{"ts":1791841200000,"open":"2510.32","high":"2510.47","low":"2486.6","close":"2498.39","volume":"511895.32","vol_ccy":"51189.532","vol_ccy_quote":"127741605.37111","confirm":1},{"ts":1791841500000,"open":"2498.3","high":"2498.3","low":"2481.66","close":"2492.63","volume":"355562.17","vol_ccy":"35556.217","vol_ccy_quote":"88438404.42492","confirm":1},{"ts":1791841800000,"open":"2492.63","high":"2494.61","low":"2490.76","close":"2492.16","volume":"98593.05","vol_ccy":"9859.305","vol_ccy_quote":"24578374.69885","confirm":1},{"ts":1791842100000,"open":"2492.16","high":"2492.26","low":"2486.51","close":"2489.65","volume":"97645.42","vol_ccy":"9764.542","vol_ccy_quote":"24305376.40688","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2494","low":"2488.01","close":"2492.49","volume":"77863.3","vol_ccy":"7786.33","vol_ccy_quote":"19396859.70353","confirm":1},{"ts":1791842700000,"open":"2492.49","high":"2497.14","low":"2491.34","close":"2496.99","volume":"57745.78","vol_ccy":"5774.578","vol_ccy_quote":"14409635.29259","confirm":1},{"ts":1791843000000,"open":"2496.99","high":"2497.25","low":"2494.4","close":"2494.87","volume":"35643.93","vol_ccy":"3564.393","vol_ccy_quote":"8896103.36957","confirm":1},{"ts":1791843300000,"open":"2494.88","high":"2495.1","low":"2486.67","close":"2488.51","volume":"64792.33","vol_ccy":"6479.233","vol_ccy_quote":"16132551.93","confirm":1},{"ts":1791843600000,"open":"2488.51","high":"2491.2","low":"2487.2","close":"2487.65","volume":"68711.1","vol_ccy":"6871.11","vol_ccy_quote":"17100483.28573","confirm":1},{"ts":1791843900000,"open":"2487.65","high":"2488.79","low":"2486.38","close":"2488.78","volume":"44203.81","vol_ccy":"4420.381","vol_ccy_quote":"10994916.2985","confirm":1},{"ts":1791844200000,"open":"2488.78","high":"2490.87","low":"2485.78","close":"2486.76","volume":"86249.39","vol_ccy":"8624.939","vol_ccy_quote":"21465182.10725","confirm":1},{"ts":1791844500000,"open":"2486.76","high":"2489.04","low":"2482.69","close":"2482.84","volume":"69493.81","vol_ccy":"6949.381","vol_ccy_quote":"17274560.32397","confirm":1},{"ts":1791844800000,"open":"2482.84","high":"2487.21","low":"2478.68","close":"2486.68","volume":"123872.93","vol_ccy":"12387.293","vol_ccy_quote":"30750798.03721","confirm":1},{"ts":1791845100000,"open":"2486.67","high":"2486.68","low":"2481.07","close":"2482.4","volume":"107433.84","vol_ccy":"10743.384","vol_ccy_quote":"26667324.51355","confirm":1},{"ts":1791845400000,"open":"2482.39","high":"2485.28","low":"2478.67","close":"2479.39","volume":"84936.68","vol_ccy":"8493.668","vol_ccy_quote":"21073160.79802","confirm":1},{"ts":1791845700000,"open":"2479.38","high":"2481.1","low":"2463.26","close":"2465.06","volume":"416531.74","vol_ccy":"41653.174","vol_ccy_quote":"102944092.8067","confirm":1},{"ts":1791846000000,"open":"2465.06","high":"2470.1","low":"2453.91","close":"2458.44","volume":"529067.11","vol_ccy":"52906.711","vol_ccy_quote":"130298505.90674","confirm":1},{"ts":1791846300000,"open":"2458.45","high":"2466.67","low":"2448.35","close":"2465.49","volume":"516466.98","vol_ccy":"51646.698","vol_ccy_quote":"126792313.72964","confirm":1},{"ts":1791846600000,"open":"2465.49","high":"2465.8","low":"2455.64","close":"2461.53","volume":"173026.2","vol_ccy":"17302.62","vol_ccy_quote":"42573279.75708","confirm":1},{"ts":1791846900000,"open":"2461.53","high":"2466.41","low":"2458.4","close":"2466.39","volume":"91228.42","vol_ccy":"9122.842","vol_ccy_quote":"22467153.94041","confirm":1},{"ts":1791847200000,"open":"2466.39","high":"2466.4","low":"2462","close":"2464.68","volume":"55675.27","vol_ccy":"5567.527","vol_ccy_quote":"13720724.64282","confirm":1},{"ts":1791847500000,"open":"2464.67","high":"2464.68","low":"2455.55","close":"2459.12","volume":"91519.04","vol_ccy":"9151.904","vol_ccy_quote":"22502440.13033","confirm":1},{"ts":1791847800000,"open":"2459.12","high":"2460.83","low":"2443.61","close":"2451.99","volume":"257906.2","vol_ccy":"25790.62","vol_ccy_quote":"63193563.02312","confirm":1},{"ts":1791848100000,"open":"2452","high":"2454.36","low":"2446.67","close":"2447.68","volume":"140763.17","vol_ccy":"14076.317","vol_ccy_quote":"34490939.31348","confirm":1},{"ts":1791848400000,"open":"2447.68","high":"2449.85","low":"2442.37","close":"2449.6","volume":"187964.93","vol_ccy":"18796.493","vol_ccy_quote":"45970924.92784","confirm":1},{"ts":1791848700000,"open":"2449.59","high":"2450.47","low":"2445.6","close":"2447.2","volume":"85486.08","vol_ccy":"8548.608","vol_ccy_quote":"20926134.44267","confirm":1},{"ts":1791849000000,"open":"2447.19","high":"2449.76","low":"2441.7","close":"2445.61","volume":"130558.81","vol_ccy":"13055.881","vol_ccy_quote":"31932513.49368","confirm":1},{"ts":1791849300000,"open":"2445.61","high":"2447.27","low":"2444","close":"2446","volume":"63391.37","vol_ccy":"6339.137","vol_ccy_quote":"15503913.13062","confirm":1},{"ts":1791849600000,"open":"2446","high":"2449.94","low":"2438.03","close":"2439.52","volume":"205284.09","vol_ccy":"20528.409","vol_ccy_quote":"50180709.35902","confirm":1},{"ts":1791849900000,"open":"2439.51","high":"2439.78","low":"2411.98","close":"2427.79","volume":"1239895.36","vol_ccy":"123989.536","vol_ccy_quote":"300583316.86657","confirm":1},{"ts":1791850200000,"open":"2427.78","high":"2435.12","low":"2423.8","close":"2430.17","volume":"261463.82","vol_ccy":"26146.382","vol_ccy_quote":"63525559.22633","confirm":1},{"ts":1791850500000,"open":"2430.18","high":"2433.33","low":"2418.36","close":"2423.85","volume":"233279.1","vol_ccy":"23327.91","vol_ccy_quote":"56581392.24834","confirm":1},{"ts":1791850800000,"open":"2423.84","high":"2427.01","low":"2419.6","close":"2426.87","volume":"120485.85","vol_ccy":"12048.585","vol_ccy_quote":"29203182.40728","confirm":1},{"ts":1791851100000,"open":"2426.86","high":"2426.86","low":"2420.64","close":"2424.41","volume":"86748.09","vol_ccy":"8674.809","vol_ccy_quote":"21026467.93254","confirm":1},{"ts":1791851400000,"open":"2424.41","high":"2426.22","low":"2416.61","close":"2426.06","volume":"224703.4","vol_ccy":"22470.34","vol_ccy_quote":"54389174.39858","confirm":1},{"ts":1791851700000,"open":"2426.07","high":"2434.13","low":"2425.41","close":"2428.27","volume":"239124.46","vol_ccy":"23912.446","vol_ccy_quote":"58119951.77002","confirm":1},{"ts":1791852000000,"open":"2428.28","high":"2428.85","low":"2423.77","close":"2424.22","volume":"129545.24","vol_ccy":"12954.524","vol_ccy_quote":"31435710.27544","confirm":1},{"ts":1791852300000,"open":"2424.21","high":"2424.24","low":"2418.23","close":"2421.23","volume":"213340.87","vol_ccy":"21334.087","vol_ccy_quote":"51656057.09051","confirm":1},{"ts":1791852600000,"open":"2421.23","high":"2424.21","low":"2407.5","close":"2421.75","volume":"496173.96","vol_ccy":"49617.396","vol_ccy_quote":"119809627.16873","confirm":1},{"ts":1791852900000,"open":"2421.76","high":"2425","low":"2415.7","close":"2420.79","volume":"143676.94","vol_ccy":"14367.694","vol_ccy_quote":"34784499.64921","confirm":1},{"ts":1791853200000,"open":"2420.8","high":"2430.65","low":"2420.75","close":"2428.76","volume":"214507.49","vol_ccy":"21450.749","vol_ccy_quote":"52058665.08887","confirm":1},{"ts":1791853500000,"open":"2428.76","high":"2433","low":"2427.5","close":"2431.49","volume":"186911.85","vol_ccy":"18691.185","vol_ccy_quote":"45435230.96245","confirm":1},{"ts":1791853800000,"open":"2431.48","high":"2436.87","low":"2430.8","close":"2436.12","volume":"228086.71","vol_ccy":"22808.671","vol_ccy_quote":"55527244.24443","confirm":1},{"ts":1791854100000,"open":"2436.12","high":"2455","low":"2434.65","close":"2450.91","volume":"614335.32","vol_ccy":"61433.532","vol_ccy_quote":"150310398.99841","confirm":1},{"ts":1791854400000,"open":"2450.91","high":"2453.74","low":"2446.25","close":"2446.54","volume":"195182.6","vol_ccy":"19518.26","vol_ccy_quote":"47806931.1581","confirm":1},{"ts":1791854700000,"open":"2446.55","high":"2454.35","low":"2443.29","close":"2451.81","volume":"187885.68","vol_ccy":"18788.568","vol_ccy_quote":"45984061.58544","confirm":1},{"ts":1791855000000,"open":"2451.81","high":"2457.12","low":"2449.87","close":"2456.83","volume":"230901.66","vol_ccy":"23090.166","vol_ccy_quote":"56682567.08674","confirm":1},{"ts":1791855300000,"open":"2456.83","high":"2457.77","low":"2453.74","close":"2455.69","volume":"108087.08","vol_ccy":"10808.708","vol_ccy_quote":"26541013.81055","confirm":1},{"ts":1791855600000,"open":"2455.69","high":"2458.95","low":"2455.69","close":"2458.81","volume":"183810.76","vol_ccy":"18381.076","vol_ccy_quote":"45169662.44762","confirm":1},{"ts":1791855900000,"open":"2458.81","high":"2459.99","low":"2455.91","close":"2459.34","volume":"106274.52","vol_ccy":"10627.452","vol_ccy_quote":"26124186.42362","confirm":1},{"ts":1791856200000,"open":"2459.35","high":"2465.54","low":"2459","close":"2462","volume":"261926.46","vol_ccy":"26192.646","vol_ccy_quote":"64496674.05393","confirm":1},{"ts":1791856500000,"open":"2461.99","high":"2463.25","low":"2460.59","close":"2463.07","volume":"46230.75","vol_ccy":"4623.075","vol_ccy_quote":"11381385.16369","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2466.61","low":"2461.63","close":"2463.89","volume":"81386.81","vol_ccy":"8138.681","vol_ccy_quote":"20054675.73446","confirm":1},{"ts":1791857100000,"open":"2463.89","high":"2471","low":"2463.3","close":"2464.2","volume":"172284.29","vol_ccy":"17228.429","vol_ccy_quote":"42507299.13353","confirm":1},{"ts":1791857400000,"open":"2464.21","high":"2479.88","low":"2464.19","close":"2476.76","volume":"359784.23","vol_ccy":"35978.423","vol_ccy_quote":"89023456.25916","confirm":1},{"ts":1791857700000,"open":"2476.76","high":"2478.95","low":"2473.78","close":"2477.65","volume":"160999.4","vol_ccy":"16099.94","vol_ccy_quote":"39865157.17527","confirm":1},{"ts":1791858000000,"open":"2477.66","high":"2486.23","low":"2476.7","close":"2483.58","volume":"265540.4","vol_ccy":"26554.04","vol_ccy_quote":"65879223.5298","confirm":1},{"ts":1791858300000,"open":"2483.59","high":"2483.59","low":"2478.83","close":"2480.4","volume":"144506.41","vol_ccy":"14450.641","vol_ccy_quote":"35856585.68881","confirm":1},{"ts":1791858600000,"open":"2480.39","high":"2482.04","low":"2476.92","close":"2479.99","volume":"94835.9","vol_ccy":"9483.59","vol_ccy_quote":"23510020.15089","confirm":1},{"ts":1791858900000,"open":"2480","high":"2486.76","low":"2479.62","close":"2482.52","volume":"115743.24","vol_ccy":"11574.324","vol_ccy_quote":"28741578.38342","confirm":1},{"ts":1791859200000,"open":"2482.52","high":"2483.96","low":"2480.9","close":"2483.63","volume":"57014.8","vol_ccy":"5701.48","vol_ccy_quote":"14150841.87356","confirm":1},{"ts":1791859500000,"open":"2483.62","high":"2484","low":"2481.38","close":"2481.48","volume":"52445.38","vol_ccy":"5244.538","vol_ccy_quote":"13018872.7076","confirm":1},{"ts":1791859800000,"open":"2481.48","high":"2485.45","low":"2481.25","close":"2484.33","volume":"51924.74","vol_ccy":"5192.474","vol_ccy_quote":"12895006.73007","confirm":1},{"ts":1791860100000,"open":"2484.34","high":"2496.96","low":"2483.88","close":"2490.01","volume":"366498.64","vol_ccy":"36649.864","vol_ccy_quote":"91307721.14195","confirm":1},{"ts":1791860400000,"open":"2490","high":"2490.98","low":"2486.71","close":"2488.54","volume":"90384.54","vol_ccy":"9038.454","vol_ccy_quote":"22492508.49759","confirm":1},{"ts":1791860700000,"open":"2488.53","high":"2494","low":"2487.5","close":"2493.39","volume":"98306.82","vol_ccy":"9830.682","vol_ccy_quote":"24492394.39118","confirm":1},{"ts":1791861000000,"open":"2493.4","high":"2493.67","low":"2487.85","close":"2488.69","volume":"66401.52","vol_ccy":"6640.152","vol_ccy_quote":"16531915.85987","confirm":1},{"ts":1791861300000,"open":"2488.7","high":"2489.19","low":"2486.38","close":"2486.38","volume":"65926.1","vol_ccy":"6592.61","vol_ccy_quote":"16397906.72783","confirm":1},{"ts":1791861600000,"open":"2486.38","high":"2493.85","low":"2485.34","close":"2493.84","volume":"83838.83","vol_ccy":"8383.883","vol_ccy_quote":"20861405.13204","confirm":1},{"ts":1791861900000,"open":"2493.85","high":"2496.34","low":"2491.26","close":"2494.91","volume":"117570.93","vol_ccy":"11757.093","vol_ccy_quote":"29318145.8488","confirm":1},{"ts":1791862200000,"open":"2494.91","high":"2513.71","low":"2494","close":"2507.7","volume":"774550.56","vol_ccy":"77455.056","vol_ccy_quote":"194020493.30751","confirm":1},{"ts":1791862500000,"open":"2507.69","high":"2512.61","low":"2500.84","close":"2502.96","volume":"238081.93","vol_ccy":"23808.193","vol_ccy_quote":"59651974.85011","confirm":1},{"ts":1791862800000,"open":"2502.96","high":"2505.61","low":"2501.42","close":"2502.78","volume":"118732.72","vol_ccy":"11873.272","vol_ccy_quote":"29723716.05707","confirm":1},{"ts":1791863100000,"open":"2502.79","high":"2506.89","low":"2501.19","close":"2505.89","volume":"134713.58","vol_ccy":"13471.358","vol_ccy_quote":"33728419.304","confirm":1},{"ts":1791863400000,"open":"2505.89","high":"2508.06","low":"2503.58","close":"2506.83","volume":"98262.69","vol_ccy":"9826.269","vol_ccy_quote":"24632211.59155","confirm":1},{"ts":1791863700000,"open":"2506.83","high":"2507.8","low":"2505.59","close":"2507.77","volume":"59674.26","vol_ccy":"5967.426","vol_ccy_quote":"14958926.61752","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2510.55","low":"2506.42","close":"2510.21","volume":"83774.7","vol_ccy":"8377.47","vol_ccy_quote":"21018303.53189","confirm":1},{"ts":1791864300000,"open":"2510.22","high":"2510.95","low":"2506.6","close":"2508.51","volume":"70356.27","vol_ccy":"7035.627","vol_ccy_quote":"17651953.33325","confirm":1},{"ts":1791864600000,"open":"2508.51","high":"2511.22","low":"2507.36","close":"2508.59","volume":"44101.41","vol_ccy":"4410.141","vol_ccy_quote":"11065355.26719","confirm":1},{"ts":1791864900000,"open":"2508.6","high":"2511.95","low":"2505.69","close":"2511.9","volume":"68869.8","vol_ccy":"6886.98","vol_ccy_quote":"17273522.69245","confirm":1},{"ts":1791865200000,"open":"2511.89","high":"2514.87","low":"2509","close":"2512.79","volume":"83821.86","vol_ccy":"8382.186","vol_ccy_quote":"21058390.72118","confirm":1},{"ts":1791865500000,"open":"2512.79","high":"2513.44","low":"2509.86","close":"2510.77","volume":"58524.87","vol_ccy":"5852.487","vol_ccy_quote":"14699965.98985","confirm":1},{"ts":1791865800000,"open":"2510.77","high":"2517.45","low":"2510.18","close":"2515.85","volume":"159862.42","vol_ccy":"15986.242","vol_ccy_quote":"40211378.68303","confirm":1},{"ts":1791866100000,"open":"2515.84","high":"2517.75","low":"2514.65","close":"2516.35","volume":"60783.54","vol_ccy":"6078.354","vol_ccy_quote":"15295680.74541","confirm":1},{"ts":1791866400000,"open":"2516.35","high":"2517.25","low":"2513.71","close":"2514.54","volume":"71005.53","vol_ccy":"7100.553","vol_ccy_quote":"17862752.94749","confirm":1},{"ts":1791866700000,"open":"2514.53","high":"2516.45","low":"2513.65","close":"2514.07","volume":"29541.6","vol_ccy":"2954.16","vol_ccy_quote":"7428720.59782","confirm":1},{"ts":1791867000000,"open":"2514.07","high":"2516.88","low":"2514.07","close":"2516.88","volume":"25225.43","vol_ccy":"2522.543","vol_ccy_quote":"6345494.99606","confirm":1},{"ts":1791867300000,"open":"2516.88","high":"2519.99","low":"2516.46","close":"2516.71","volume":"108683.24","vol_ccy":"10868.324","vol_ccy_quote":"27370598.18368","confirm":1},{"ts":1791867600000,"open":"2516.71","high":"2516.71","low":"2511.95","close":"2514","volume":"153028.06","vol_ccy":"15302.806","vol_ccy_quote":"38478644.25767","confirm":1},{"ts":1791867900000,"open":"2513.99","high":"2521.81","low":"2513.99","close":"2520.92","volume":"180645.09","vol_ccy":"18064.509","vol_ccy_quote":"45517609.23974","confirm":1},{"ts":1791868200000,"open":"2520.93","high":"2524.75","low":"2518.6","close":"2523.28","volume":"142619.57","vol_ccy":"14261.957","vol_ccy_quote":"35963499.12631","confirm":1},{"ts":1791868500000,"open":"2523.27","high":"2526.4","low":"2519.9","close":"2525.63","volume":"184612.74","vol_ccy":"18461.274","vol_ccy_quote":"46587970.29924","confirm":1},{"ts":1791868800000,"open":"2525.62","high":"2537.8","low":"2522.52","close":"2530.58","volume":"504726.25","vol_ccy":"50472.625","vol_ccy_quote":"127745497.91254","confirm":1},{"ts":1791869100000,"open":"2530.58","high":"2530.71","low":"2527.8","close":"2527.8","volume":"104483.41","vol_ccy":"10448.341","vol_ccy_quote":"26426307.5786","confirm":1},{"ts":1791869400000,"open":"2527.8","high":"2528.21","low":"2524.34","close":"2524.68","volume":"157172.3","vol_ccy":"15717.23","vol_ccy_quote":"39694446.86172","confirm":1},{"ts":1791869700000,"open":"2524.68","high":"2525.9","low":"2523.79","close":"2525.72","volume":"73319.1","vol_ccy":"7331.91","vol_ccy_quote":"18513154.81829","confirm":1},{"ts":1791870000000,"open":"2525.71","high":"2527.42","low":"2523.9","close":"2524.51","volume":"73287.69","vol_ccy":"7328.769","vol_ccy_quote":"18505790.20569","confirm":1},{"ts":1791870300000,"open":"2524.51","high":"2527.78","low":"2523.91","close":"2527.35","volume":"53607.05","vol_ccy":"5360.705","vol_ccy_quote":"13538249.18476","confirm":1},{"ts":1791870600000,"open":"2527.36","high":"2529.71","low":"2527","close":"2528.38","volume":"69438.02","vol_ccy":"6943.802","vol_ccy_quote":"17558339.07284","confirm":1},{"ts":1791870900000,"open":"2528.38","high":"2531.22","low":"2528.07","close":"2530.37","volume":"99104.07","vol_ccy":"9910.407","vol_ccy_quote":"25071546.90181","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2530.36","low":"2527.17","close":"2527.21","volume":"62530.83","vol_ccy":"6253.083","vol_ccy_quote":"15815419.95857","confirm":1},{"ts":1791871500000,"open":"2527.21","high":"2529.08","low":"2527.15","close":"2527.7","volume":"73537.76","vol_ccy":"7353.776","vol_ccy_quote":"18592470.23056","confirm":1},{"ts":1791871800000,"open":"2527.71","high":"2529.65","low":"2527.2","close":"2527.79","volume":"43372.81","vol_ccy":"4337.281","vol_ccy_quote":"10966774.43688","confirm":1},{"ts":1791872100000,"open":"2527.79","high":"2527.8","low":"2525.44","close":"2527.32","volume":"52204.02","vol_ccy":"5220.402","vol_ccy_quote":"13190205.74028","confirm":1},{"ts":1791872400000,"open":"2527.33","high":"2530.92","low":"2526.45","close":"2530.91","volume":"89018.35","vol_ccy":"8901.835","vol_ccy_quote":"22510384.31987","confirm":1},{"ts":1791872700000,"open":"2530.92","high":"2533.6","low":"2530.19","close":"2531.89","volume":"81803.6","vol_ccy":"8180.36","vol_ccy_quote":"20714468.15735","confirm":1},{"ts":1791873000000,"open":"2531.88","high":"2533.99","low":"2530.02","close":"2533.98","volume":"43321.61","vol_ccy":"4332.161","vol_ccy_quote":"10970296.79832","confirm":1},{"ts":1791873300000,"open":"2533.98","high":"2534.48","low":"2532.21","close":"2532.21","volume":"45899.07","vol_ccy":"4589.907","vol_ccy_quote":"11628380.3066","confirm":1},{"ts":1791873600000,"open":"2532.2","high":"2532.84","low":"2531.02","close":"2532.1","volume":"51617.24","vol_ccy":"5161.724","vol_ccy_quote":"13068928.05243","confirm":1},{"ts":1791873900000,"open":"2532.1","high":"2535.36","low":"2532.07","close":"2535.36","volume":"50197.87","vol_ccy":"5019.787","vol_ccy_quote":"12720644.89667","confirm":1},{"ts":1791874200000,"open":"2535.36","high":"2535.63","low":"2534.01","close":"2534.99","volume":"30519","vol_ccy":"3051.9","vol_ccy_quote":"7735985.03118","confirm":1},{"ts":1791874500000,"open":"2534.99","high":"2535.99","low":"2532.94","close":"2533.11","volume":"36365.8","vol_ccy":"3636.58","vol_ccy_quote":"9216450.22889","confirm":1},{"ts":1791874800000,"open":"2533.11","high":"2534.42","low":"2526.74","close":"2527.19","volume":"112087.87","vol_ccy":"11208.787","vol_ccy_quote":"28354727.7661","confirm":1},{"ts":1791875100000,"open":"2527.2","high":"2529.88","low":"2527.19","close":"2529.87","volume":"72485.68","vol_ccy":"7248.568","vol_ccy_quote":"18325763.25649","confirm":1},{"ts":1791875400000,"open":"2529.87","high":"2530","low":"2527.19","close":"2528.96","volume":"55336.73","vol_ccy":"5533.673","vol_ccy_quote":"13993683.11937","confirm":1},{"ts":1791875700000,"open":"2528.97","high":"2533","low":"2528.74","close":"2530.5","volume":"51350.54","vol_ccy":"5135.054","vol_ccy_quote":"12997326.62399","confirm":1},{"ts":1791876000000,"open":"2530.5","high":"2533.36","low":"2525.24","close":"2525.52","volume":"86925.33","vol_ccy":"8692.533","vol_ccy_quote":"21974808.98053","confirm":1},{"ts":1791876300000,"open":"2525.52","high":"2526.66","low":"2523.85","close":"2525.29","volume":"118436.98","vol_ccy":"11843.698","vol_ccy_quote":"29906170.41602","confirm":1},{"ts":1791876600000,"open":"2525.29","high":"2529.67","low":"2525.29","close":"2529.6","volume":"61509.83","vol_ccy":"6150.983","vol_ccy_quote":"15550696.92676","confirm":1},{"ts":1791876900000,"open":"2529.61","high":"2536.95","low":"2529.6","close":"2535.93","volume":"123625.65","vol_ccy":"12362.565","vol_ccy_quote":"31324427.52578","confirm":1},{"ts":1791877200000,"open":"2535.93","high":"2537.46","low":"2529","close":"2529.16","volume":"161413.45","vol_ccy":"16141.345","vol_ccy_quote":"40892276.80462","confirm":1},{"ts":1791877500000,"open":"2529.17","high":"2534.85","low":"2529.1","close":"2533.29","volume":"87556.13","vol_ccy":"8755.613","vol_ccy_quote":"22174051.03852","confirm":1},{"ts":1791877800000,"open":"2533.3","high":"2534.5","low":"2532.66","close":"2534.14","volume":"29932.45","vol_ccy":"2993.245","vol_ccy_quote":"7583628.06644","confirm":1},{"ts":1791878100000,"open":"2534.15","high":"2534.15","low":"2527.6","close":"2527.95","volume":"79439.5","vol_ccy":"7943.95","vol_ccy_quote":"20102321.71759","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2531.22","low":"2524.42","close":"2529.62","volume":"118580.7","vol_ccy":"11858.07","vol_ccy_quote":"29971492.93017","confirm":1},{"ts":1791878700000,"open":"2529.63","high":"2531.99","low":"2528.4","close":"2530.23","volume":"40346.1","vol_ccy":"4034.61","vol_ccy_quote":"10207812.85894","confirm":1},{"ts":1791879000000,"open":"2530.23","high":"2536.56","low":"2530.16","close":"2536.3","volume":"57219.72","vol_ccy":"5721.972","vol_ccy_quote":"14498471.79695","confirm":1},{"ts":1791879300000,"open":"2536.3","high":"2536.3","low":"2529.54","close":"2530.43","volume":"91221.37","vol_ccy":"9122.137","vol_ccy_quote":"23092114.84898","confirm":1},{"ts":1791879600000,"open":"2530.43","high":"2532.6","low":"2530.01","close":"2530.96","volume":"40494.55","vol_ccy":"4049.455","vol_ccy_quote":"10251020.50384","confirm":1},{"ts":1791879900000,"open":"2530.95","high":"2532.41","low":"2530.21","close":"2531.56","volume":"35556.89","vol_ccy":"3555.689","vol_ccy_quote":"8999967.46458","confirm":1},{"ts":1791880200000,"open":"2531.57","high":"2533.33","low":"2530.17","close":"2531.7","volume":"40266.63","vol_ccy":"4026.663","vol_ccy_quote":"10194847.76184","confirm":1},{"ts":1791880500000,"open":"2531.7","high":"2532.71","low":"2526.64","close":"2526.98","volume":"63093.12","vol_ccy":"6309.312","vol_ccy_quote":"15955973.6252","confirm":1},{"ts":1791880800000,"open":"2526.98","high":"2527.65","low":"2526.09","close":"2527","volume":"61836.7","vol_ccy":"6183.67","vol_ccy_quote":"15625283.60142","confirm":1},{"ts":1791881100000,"open":"2527","high":"2527.44","low":"2523.67","close":"2523.72","volume":"134018.34","vol_ccy":"13401.834","vol_ccy_quote":"33837302.08792","confirm":1},{"ts":1791881400000,"open":"2523.73","high":"2524","low":"2520.23","close":"2520.69","volume":"147201.53","vol_ccy":"14720.153","vol_ccy_quote":"37117174.49988","confirm":1},{"ts":1791881700000,"open":"2520.7","high":"2521.99","low":"2516.88","close":"2516.88","volume":"176696.52","vol_ccy":"17669.652","vol_ccy_quote":"44508780.47881","confirm":1},{"ts":1791882000000,"open":"2516.88","high":"2516.89","low":"2507.04","close":"2508.65","volume":"426795.87","vol_ccy":"42679.587","vol_ccy_quote":"107188763.13902","confirm":1},{"ts":1791882300000,"open":"2508.66","high":"2515.71","low":"2505","close":"2514.99","volume":"235355.21","vol_ccy":"23535.521","vol_ccy_quote":"59084392.57561","confirm":1},{"ts":1791882600000,"open":"2515","high":"2515.17","low":"2510.6","close":"2512.12","volume":"56197.93","vol_ccy":"5619.793","vol_ccy_quote":"14121506.68225","confirm":1},{"ts":1791882900000,"open":"2512.13","high":"2513.33","low":"2508.5","close":"2510.96","volume":"67632.5","vol_ccy":"6763.25","vol_ccy_quote":"16975684.67671","confirm":1},{"ts":1791883200000,"open":"2510.96","high":"2511.63","low":"2509.29","close":"2510.42","volume":"41673.84","vol_ccy":"4167.384","vol_ccy_quote":"10462887.88083","confirm":1},{"ts":1791883500000,"open":"2510.42","high":"2510.46","low":"2505.64","close":"2505.89","volume":"68943.93","vol_ccy":"6894.393","vol_ccy_quote":"17288677.27262","confirm":1},{"ts":1791883800000,"open":"2505.89","high":"2506.99","low":"2503.14","close":"2505.48","volume":"128353.43","vol_ccy":"12835.343","vol_ccy_quote":"32149091.97065","confirm":1},{"ts":1791884100000,"open":"2505.48","high":"2514.33","low":"2503.76","close":"2514.33","volume":"186892.97","vol_ccy":"18689.297","vol_ccy_quote":"46911261.92976","confirm":1},{"ts":1791884400000,"open":"2514.33","high":"2515.36","low":"2509.11","close":"2509.62","volume":"119888.39","vol_ccy":"11988.839","vol_ccy_quote":"30124965.86641","confirm":1},{"ts":1791884700000,"open":"2509.62","high":"2509.96","low":"2504.64","close":"2509.59","volume":"81000.71","vol_ccy":"8100.071","vol_ccy_quote":"20309983.87718","confirm":1},{"ts":1791885000000,"open":"2509.58","high":"2512.5","low":"2509.48","close":"2512.06","volume":"50809.91","vol_ccy":"5080.991","vol_ccy_quote":"12760353.54256","confirm":1},{"ts":1791885300000,"open":"2512.06","high":"2513.79","low":"2511.2","close":"2513.5","volume":"47217.63","vol_ccy":"4721.763","vol_ccy_quote":"11862724.00302","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2514.64","low":"2512.31","close":"2513.04","volume":"59533.26","vol_ccy":"5953.326","vol_ccy_quote":"14963996.49947","confirm":1},{"ts":1791885900000,"open":"2513.04","high":"2514","low":"2510.49","close":"2510.81","volume":"45009.33","vol_ccy":"4500.933","vol_ccy_quote":"11308391.35751","confirm":1},{"ts":1791886200000,"open":"2510.81","high":"2511.99","low":"2507.81","close":"2508.38","volume":"47333.77","vol_ccy":"4733.377","vol_ccy_quote":"11879306.51815","confirm":1},{"ts":1791886500000,"open":"2508.37","high":"2508.95","low":"2504.67","close":"2508.29","volume":"90894.12","vol_ccy":"9089.412","vol_ccy_quote":"22780394.98913","confirm":1},{"ts":1791886800000,"open":"2508.29","high":"2510.5","low":"2505.8","close":"2507.59","volume":"35969.19","vol_ccy":"3596.919","vol_ccy_quote":"9021414.05029","confirm":1},{"ts":1791887100000,"open":"2507.59","high":"2507.96","low":"2502.75","close":"2502.75","volume":"58824.73","vol_ccy":"5882.473","vol_ccy_quote":"14732594.85808","confirm":1},{"ts":1791887400000,"open":"2502.75","high":"2503.31","low":"2496.26","close":"2498.58","volume":"262438.42","vol_ccy":"26243.842","vol_ccy_quote":"65597779.41804","confirm":1},{"ts":1791887700000,"open":"2498.58","high":"2499.58","low":"2494.31","close":"2495.52","volume":"140219.12","vol_ccy":"14021.912","vol_ccy_quote":"35007047.85375","confirm":1},{"ts":1791888000000,"open":"2495.51","high":"2498","low":"2489.92","close":"2492.66","volume":"184547.05","vol_ccy":"18454.705","vol_ccy_quote":"46013517.55674","confirm":1},{"ts":1791888300000,"open":"2492.66","high":"2495.5","low":"2492","close":"2493.45","volume":"78147.54","vol_ccy":"7814.754","vol_ccy_quote":"19488676.83177","confirm":1},{"ts":1791888600000,"open":"2493.45","high":"2496.24","low":"2492.8","close":"2495.63","volume":"92521.37","vol_ccy":"9252.137","vol_ccy_quote":"23084195.5712","confirm":1},{"ts":1791888900000,"open":"2495.64","high":"2498","low":"2494.11","close":"2497.79","volume":"57789.55","vol_ccy":"5778.955","vol_ccy_quote":"14426666.04907","confirm":1},{"ts":1791889200000,"open":"2497.79","high":"2497.79","low":"2491.5","close":"2491.51","volume":"57367.07","vol_ccy":"5736.707","vol_ccy_quote":"14309851.52012","confirm":1},{"ts":1791889500000,"open":"2491.5","high":"2493.8","low":"2490.87","close":"2493.8","volume":"73011.79","vol_ccy":"7301.179","vol_ccy_quote":"18198179.27655","confirm":1},{"ts":1791889800000,"open":"2493.8","high":"2497.21","low":"2491.71","close":"2492.26","volume":"45364.4","vol_ccy":"4536.44","vol_ccy_quote":"11313957.12832","confirm":1},{"ts":1791890100000,"open":"2492.27","high":"2494.71","low":"2487.44","close":"2487.99","volume":"125661.74","vol_ccy":"12566.174","vol_ccy_quote":"31279278.97185","confirm":1},{"ts":1791890400000,"open":"2487.99","high":"2524.51","low":"2487.35","close":"2510.58","volume":"878997.4","vol_ccy":"87899.74","vol_ccy_quote":"220656720.14507","confirm":1},{"ts":1791890700000,"open":"2510.59","high":"2510.59","low":"2503.61","close":"2504.46","volume":"189555.91","vol_ccy":"18955.591","vol_ccy_quote":"47499744.60187","confirm":1},{"ts":1791891000000,"open":"2504.46","high":"2510.54","low":"2504.1","close":"2505.55","volume":"132120.52","vol_ccy":"13212.052","vol_ccy_quote":"33125119.23021","confirm":1},{"ts":1791891300000,"open":"2505.56","high":"2513.33","low":"2502.31","close":"2510.9","volume":"146371.89","vol_ccy":"14637.189","vol_ccy_quote":"36698713.17943","confirm":1},{"ts":1791891600000,"open":"2510.89","high":"2510.89","low":"2506.01","close":"2507.08","volume":"41696.78","vol_ccy":"4169.678","vol_ccy_quote":"10458674.4898","confirm":1},{"ts":1791891900000,"open":"2507.08","high":"2507.19","low":"2500.15","close":"2500.23","volume":"91899.57","vol_ccy":"9189.957","vol_ccy_quote":"23003890.3318","confirm":1},{"ts":1791892200000,"open":"2500.22","high":"2501.31","low":"2496.35","close":"2500.12","volume":"123183.31","vol_ccy":"12318.331","vol_ccy_quote":"30779001.9774","confirm":1},{"ts":1791892500000,"open":"2500.12","high":"2501.19","low":"2498.39","close":"2499.49","volume":"66589.81","vol_ccy":"6658.981","vol_ccy_quote":"16645353.19041","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2500.42","low":"2495.36","close":"2498.7","volume":"133199.85","vol_ccy":"13319.985","vol_ccy_quote":"33271438.33582","confirm":1},{"ts":1791893100000,"open":"2498.69","high":"2500.69","low":"2497.28","close":"2499.99","volume":"67447.86","vol_ccy":"6744.786","vol_ccy_quote":"16857434.56611","confirm":1},{"ts":1791893400000,"open":"2500","high":"2500","low":"2497","close":"2497.38","volume":"26564.89","vol_ccy":"2656.489","vol_ccy_quote":"6636523.08399","confirm":1},{"ts":1791893700000,"open":"2497.38","high":"2497.72","low":"2492.12","close":"2492.68","volume":"129500.56","vol_ccy":"12950.056","vol_ccy_quote":"32301984.96536","confirm":1},{"ts":1791894000000,"open":"2492.69","high":"2499.35","low":"2492.48","close":"2499.21","volume":"138769.65","vol_ccy":"13876.965","vol_ccy_quote":"34625429.14658","confirm":1},{"ts":1791894300000,"open":"2499.21","high":"2504.65","low":"2498.52","close":"2502.54","volume":"137855.22","vol_ccy":"13785.522","vol_ccy_quote":"34490086.34239","confirm":1},{"ts":1791894600000,"open":"2502.54","high":"2506","low":"2499.2","close":"2501.67","volume":"100190.84","vol_ccy":"10019.084","vol_ccy_quote":"25077087.23219","confirm":1},{"ts":1791894900000,"open":"2501.67","high":"2506.07","low":"2501.61","close":"2502.64","volume":"85987.11","vol_ccy":"8598.711","vol_ccy_quote":"21535679.24853","confirm":1},{"ts":1791895200000,"open":"2502.65","high":"2502.79","low":"2498.07","close":"2498.07","volume":"44734.64","vol_ccy":"4473.464","vol_ccy_quote":"11185045.43788","confirm":1},{"ts":1791895500000,"open":"2498.08","high":"2505.4","low":"2496.01","close":"2505.12","volume":"85041.69","vol_ccy":"8504.169","vol_ccy_quote":"21264135.76499","confirm":1},{"ts":1791895800000,"open":"2505.12","high":"2505.12","low":"2500.81","close":"2501.5","volume":"38860.62","vol_ccy":"3886.062","vol_ccy_quote":"9726738.91351","confirm":1},{"ts":1791896100000,"open":"2501.5","high":"2504.8","low":"2500.8","close":"2504.39","volume":"43131.71","vol_ccy":"4313.171","vol_ccy_quote":"10795373.85108","confirm":1},{"ts":1791896400000,"open":"2504.39","high":"2504.83","low":"2497.49","close":"2497.5","volume":"40920.88","vol_ccy":"4092.088","vol_ccy_quote":"10235213.19781","confirm":1},{"ts":1791896700000,"open":"2497.49","high":"2502.31","low":"2496.71","close":"2501.85","volume":"44971.85","vol_ccy":"4497.185","vol_ccy_quote":"11236985.9528","confirm":1},{"ts":1791897000000,"open":"2501.85","high":"2502.5","low":"2500","close":"2500.71","volume":"18587.45","vol_ccy":"1858.745","vol_ccy_quote":"4649501.25278","confirm":1},{"ts":1791897300000,"open":"2500.7","high":"2504.9","low":"2499.64","close":"2503.31","volume":"58252.04","vol_ccy":"5825.204","vol_ccy_quote":"14574989.4026","confirm":1},{"ts":1791897600000,"open":"2503.31","high":"2509.32","low":"2501.4","close":"2508.1","volume":"107066.16","vol_ccy":"10706.616","vol_ccy_quote":"26835500.47546","confirm":1},{"ts":1791897900000,"open":"2508.09","high":"2511","low":"2507.18","close":"2509.56","volume":"111419.12","vol_ccy":"11141.912","vol_ccy_quote":"27962279.47968","confirm":1},{"ts":1791898200000,"open":"2509.56","high":"2512.93","low":"2504.18","close":"2505.48","volume":"222774.5","vol_ccy":"22277.45","vol_ccy_quote":"55881809.0758","confirm":1},{"ts":1791898500000,"open":"2505.48","high":"2521.09","low":"2504.12","close":"2517.39","volume":"319145.1","vol_ccy":"31914.51","vol_ccy_quote":"80260488.68314","confirm":1},{"ts":1791898800000,"open":"2517.38","high":"2517.79","low":"2507.19","close":"2507.31","volume":"177594.31","vol_ccy":"17759.431","vol_ccy_quote":"44604038.15881","confirm":1},{"ts":1791899100000,"open":"2507.31","high":"2512.87","low":"2506.26","close":"2510.4","volume":"114623.14","vol_ccy":"11462.314","vol_ccy_quote":"28771379.80109","confirm":1},{"ts":1791899400000,"open":"2510.4","high":"2510.4","low":"2502.19","close":"2506.29","volume":"124760.18","vol_ccy":"12476.018","vol_ccy_quote":"31252702.8379","confirm":1},{"ts":1791899700000,"open":"2506.29","high":"2506.44","low":"2499.6","close":"2502.02","volume":"103669.19","vol_ccy":"10366.919","vol_ccy_quote":"25935243.00547","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2514.29","low":"2500.26","close":"2512.1","volume":"168821.59","vol_ccy":"16882.159","vol_ccy_quote":"42320191.5059","confirm":1},{"ts":1791900300000,"open":"2512.11","high":"2516.04","low":"2510.08","close":"2514.52","volume":"128419.17","vol_ccy":"12841.917","vol_ccy_quote":"32281608.80032","confirm":1},{"ts":1791900600000,"open":"2514.53","high":"2527.72","low":"2514.38","close":"2519.36","volume":"364735.29","vol_ccy":"36473.529","vol_ccy_quote":"91962849.48593","confirm":1},{"ts":1791900900000,"open":"2519.36","high":"2526.54","low":"2515.39","close":"2516.42","volume":"164165.06","vol_ccy":"16416.506","vol_ccy_quote":"41396608.92294","confirm":1},{"ts":1791901200000,"open":"2516.43","high":"2521.34","low":"2514","close":"2521.34","volume":"91889.75","vol_ccy":"9188.975","vol_ccy_quote":"23125666.30773","confirm":1},{"ts":1791901500000,"open":"2521.33","high":"2522.37","low":"2519.07","close":"2519.69","volume":"49377.34","vol_ccy":"4937.734","vol_ccy_quote":"12447744.00825","confirm":1},{"ts":1791901800000,"open":"2519.7","high":"2522.85","low":"2517.22","close":"2517.23","volume":"58466.16","vol_ccy":"5846.616","vol_ccy_quote":"14734226.49793","confirm":1},{"ts":1791902100000,"open":"2517.22","high":"2521.13","low":"2515.5","close":"2519.56","volume":"48042.73","vol_ccy":"4804.273","vol_ccy_quote":"12094642.83382","confirm":1},{"ts":1791902400000,"open":"2519.56","high":"2525.5","low":"2519.08","close":"2523.53","volume":"87631.28","vol_ccy":"8763.128","vol_ccy_quote":"22111737.30036","confirm":1},{"ts":1791902700000,"open":"2523.54","high":"2527.73","low":"2522.58","close":"2524.8","volume":"163054.78","vol_ccy":"16305.478","vol_ccy_quote":"41183304.28457","confirm":1},{"ts":1791903000000,"open":"2524.79","high":"2525.53","low":"2517.5","close":"2517.5","volume":"87501.97","vol_ccy":"8750.197","vol_ccy_quote":"22061270.94843","confirm":1},{"ts":1791903300000,"open":"2517.51","high":"2519.68","low":"2515.29","close":"2516.4","volume":"61400.78","vol_ccy":"6140.078","vol_ccy_quote":"15455145.36148","confirm":1},{"ts":1791903600000,"open":"2516.4","high":"2518.74","low":"2512.24","close":"2518.74","volume":"161799.22","vol_ccy":"16179.922","vol_ccy_quote":"40700608.19957","confirm":1},{"ts":1791903900000,"open":"2518.74","high":"2520.46","low":"2513.85","close":"2516.37","volume":"40298.82","vol_ccy":"4029.882","vol_ccy_quote":"10143939.77283","confirm":1},{"ts":1791904200000,"open":"2516.37","high":"2521.2","low":"2514.07","close":"2518.45","volume":"51129.94","vol_ccy":"5112.994","vol_ccy_quote":"12870543.66972","confirm":1},{"ts":1791904500000,"open":"2518.45","high":"2518.45","low":"2511.25","close":"2512.49","volume":"44955.53","vol_ccy":"4495.553","vol_ccy_quote":"11304114.72785","confirm":1},{"ts":1791904800000,"open":"2512.49","high":"2522.02","low":"2510.42","close":"2522.02","volume":"68163.94","vol_ccy":"6816.394","vol_ccy_quote":"17156519.88068","confirm":1},{"ts":1791905100000,"open":"2522.01","high":"2522.05","low":"2512.7","close":"2513.48","volume":"67083.84","vol_ccy":"6708.384","vol_ccy_quote":"16879441.30791","confirm":1},{"ts":1791905400000,"open":"2513.48","high":"2516.79","low":"2512.3","close":"2515.27","volume":"52724.36","vol_ccy":"5272.436","vol_ccy_quote":"13257585.6559","confirm":1},{"ts":1791905700000,"open":"2515.27","high":"2515.45","low":"2507.32","close":"2508.66","volume":"125775.38","vol_ccy":"12577.538","vol_ccy_quote":"31567240.77064","confirm":1},{"ts":1791906000000,"open":"2508.66","high":"2510","low":"2506.5","close":"2507.5","volume":"62855.97","vol_ccy":"6285.597","vol_ccy_quote":"15764853.5899","confirm":1},{"ts":1791906300000,"open":"2507.5","high":"2507.85","low":"2503.12","close":"2507.3","volume":"118531.16","vol_ccy":"11853.116","vol_ccy_quote":"29699617.50227","confirm":1},{"ts":1791906600000,"open":"2507.3","high":"2511.93","low":"2507.15","close":"2511.7","volume":"92090.58","vol_ccy":"9209.058","vol_ccy_quote":"23106179.72714","confirm":1},{"ts":1791906900000,"open":"2511.7","high":"2515.68","low":"2509.2","close":"2515.38","volume":"77831.79","vol_ccy":"7783.179","vol_ccy_quote":"19562986.32511","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2521.82","low":"2515.37","close":"2518.87","volume":"144863.44","vol_ccy":"14486.344","vol_ccy_quote":"36493168.43877","confirm":1},{"ts":1791907500000,"open":"2518.87","high":"2520.6","low":"2517","close":"2520.5","volume":"53915.51","vol_ccy":"5391.551","vol_ccy_quote":"13579426.29802","confirm":1},{"ts":1791907800000,"open":"2520.5","high":"2520.99","low":"2517.25","close":"2517.99","volume":"32536.52","vol_ccy":"3253.652","vol_ccy_quote":"8197314.59297","confirm":1},{"ts":1791908100000,"open":"2517.99","high":"2521.29","low":"2517.99","close":"2519.47","volume":"31064.07","vol_ccy":"3106.407","vol_ccy_quote":"7828384.76539","confirm":1},{"ts":1791908400000,"open":"2519.47","high":"2522.2","low":"2516.9","close":"2517.45","volume":"38715.75","vol_ccy":"3871.575","vol_ccy_quote":"9755044.44672","confirm":1},{"ts":1791908700000,"open":"2517.44","high":"2518.6","low":"2516.44","close":"2516.67","volume":"24440.28","vol_ccy":"2444.028","vol_ccy_quote":"6152181.99657","confirm":1},{"ts":1791909000000,"open":"2516.68","high":"2518.63","low":"2513.01","close":"2514.14","volume":"51581.41","vol_ccy":"5158.141","vol_ccy_quote":"12975085.29277","confirm":1},{"ts":1791909300000,"open":"2514.14","high":"2517.05","low":"2513","close":"2516.5","volume":"55240.75","vol_ccy":"5524.075","vol_ccy_quote":"13890405.98374","confirm":1},{"ts":1791909600000,"open":"2516.5","high":"2516.88","low":"2514.31","close":"2515.13","volume":"27687.82","vol_ccy":"2768.782","vol_ccy_quote":"6965104.81279","confirm":1},{"ts":1791909900000,"open":"2515.14","high":"2518.37","low":"2515.14","close":"2516.66","volume":"28137.09","vol_ccy":"2813.709","vol_ccy_quote":"7082337.29187","confirm":1},{"ts":1791910200000,"open":"2516.67","high":"2516.74","low":"2512.75","close":"2514.07","volume":"45111.39","vol_ccy":"4511.139","vol_ccy_quote":"11340205.54533","confirm":1},{"ts":1791910500000,"open":"2514.06","high":"2514.68","low":"2511.6","close":"2511.76","volume":"55114.15","vol_ccy":"5511.415","vol_ccy_quote":"13852469.28823","confirm":1},{"ts":1791910800000,"open":"2511.77","high":"2511.77","low":"2506.4","close":"2507.52","volume":"102360.17","vol_ccy":"10236.017","vol_ccy_quote":"25675916.07687","confirm":1},{"ts":1791911100000,"open":"2507.52","high":"2508.74","low":"2506.25","close":"2506.37","volume":"50355.25","vol_ccy":"5035.525","vol_ccy_quote":"12625434.33481","confirm":1},{"ts":1791911400000,"open":"2506.36","high":"2506.7","low":"2504.01","close":"2505.52","volume":"46596.9","vol_ccy":"4659.69","vol_ccy_quote":"11674485.25061","confirm":1},{"ts":1791911700000,"open":"2505.52","high":"2509.6","low":"2505.51","close":"2506.01","volume":"58088.6","vol_ccy":"5808.86","vol_ccy_quote":"14569665.95939","confirm":1},{"ts":1791912000000,"open":"2506.01","high":"2508.88","low":"2505.3","close":"2508","volume":"30658.34","vol_ccy":"3065.834","vol_ccy_quote":"7686375.19287","confirm":1},{"ts":1791912300000,"open":"2508","high":"2509.62","low":"2506.6","close":"2506.79","volume":"19065.32","vol_ccy":"1906.532","vol_ccy_quote":"4782352.36238","confirm":1},{"ts":1791912600000,"open":"2506.78","high":"2506.9","low":"2503.5","close":"2504.07","volume":"36584.3","vol_ccy":"3658.43","vol_ccy_quote":"9163831.85817","confirm":1},{"ts":1791912900000,"open":"2504.07","high":"2506.99","low":"2503.5","close":"2506.62","volume":"35757.24","vol_ccy":"3575.724","vol_ccy_quote":"8958275.17073","confirm":1},{"ts":1791913200000,"open":"2506.63","high":"2506.63","low":"2503.36","close":"2504","volume":"40808.87","vol_ccy":"4080.887","vol_ccy_quote":"10220077.13903","confirm":1},{"ts":1791913500000,"open":"2504","high":"2504","low":"2500.21","close":"2500.79","volume":"72486.16","vol_ccy":"7248.616","vol_ccy_quote":"18139002.12355","confirm":1},{"ts":1791913800000,"open":"2500.79","high":"2501.23","low":"2494.07","close":"2495.32","volume":"171682.18","vol_ccy":"17168.218","vol_ccy_quote":"42862300.52147","confirm":1},{"ts":1791914100000,"open":"2495.32","high":"2500.9","low":"2495.01","close":"2500.08","volume":"49636.33","vol_ccy":"4963.633","vol_ccy_quote":"12400696.54169","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2505.39","low":"2499.19","close":"2502.46","volume":"100629.48","vol_ccy":"10062.948","vol_ccy_quote":"25181672.43852","confirm":1},{"ts":1791914700000,"open":"2502.45","high":"2512.22","low":"2502","close":"2507.3","volume":"145347.55","vol_ccy":"14534.755","vol_ccy_quote":"36462031.8426","confirm":1},{"ts":1791915000000,"open":"2507.3","high":"2509.57","low":"2505.15","close":"2505.33","volume":"42928.18","vol_ccy":"4292.818","vol_ccy_quote":"10762859.29196","confirm":1},{"ts":1791915300000,"open":"2505.32","high":"2506.37","low":"2504.26","close":"2505.12","volume":"41254.66","vol_ccy":"4125.466","vol_ccy_quote":"10334424.04786","confirm":1},{"ts":1791915600000,"open":"2505.13","high":"2505.13","low":"2502.31","close":"2502.31","volume":"32507.03","vol_ccy":"3250.703","vol_ccy_quote":"8137171.29373","confirm":1},{"ts":1791915900000,"open":"2502.32","high":"2504.46","low":"2501.79","close":"2502.59","volume":"36752.82","vol_ccy":"3675.282","vol_ccy_quote":"9199138.7419","confirm":1},{"ts":1791916200000,"open":"2502.59","high":"2503.36","low":"2500.54","close":"2501.51","volume":"22224.4","vol_ccy":"2222.44","vol_ccy_quote":"5559707.85589","confirm":1},{"ts":1791916500000,"open":"2501.51","high":"2502.07","low":"2499.69","close":"2501.82","volume":"35421.03","vol_ccy":"3542.103","vol_ccy_quote":"8858367.71478","confirm":1},{"ts":1791916800000,"open":"2501.83","high":"2506.23","low":"2501.82","close":"2506.11","volume":"54082.36","vol_ccy":"5408.236","vol_ccy_quote":"13544150.61006","confirm":1},{"ts":1791917100000,"open":"2506.11","high":"2508","low":"2504.88","close":"2507.89","volume":"45046.1","vol_ccy":"4504.61","vol_ccy_quote":"11292096.59546","confirm":1},{"ts":1791917400000,"open":"2507.89","high":"2510.9","low":"2506.91","close":"2509.78","volume":"68764.63","vol_ccy":"6876.463","vol_ccy_quote":"17253391.87235","confirm":1},{"ts":1791917700000,"open":"2509.77","high":"2510.99","low":"2508.05","close":"2508.67","volume":"34407.04","vol_ccy":"3440.704","vol_ccy_quote":"8634899.81406","confirm":1},{"ts":1791918000000,"open":"2508.67","high":"2513.8","low":"2508.41","close":"2512.28","volume":"87257.33","vol_ccy":"8725.733","vol_ccy_quote":"21911474.57505","confirm":1},{"ts":1791918300000,"open":"2512.28","high":"2512.78","low":"2508.53","close":"2511.03","volume":"29439.07","vol_ccy":"2943.907","vol_ccy_quote":"7389060.11775","confirm":1},{"ts":1791918600000,"open":"2511.04","high":"2511.98","low":"2508.45","close":"2508.83","volume":"17405.47","vol_ccy":"1740.547","vol_ccy_quote":"4369533.64985","confirm":1},{"ts":1791918900000,"open":"2508.83","high":"2508.9","low":"2506.76","close":"2508.21","volume":"22129.87","vol_ccy":"2212.987","vol_ccy_quote":"5549390.96687","confirm":1},{"ts":1791919200000,"open":"2508.22","high":"2510.6","low":"2507.84","close":"2510.26","volume":"37832.26","vol_ccy":"3783.226","vol_ccy_quote":"9495097.50606","confirm":1},{"ts":1791919500000,"open":"2510.26","high":"2510.91","low":"2509.6","close":"2509.85","volume":"39848.36","vol_ccy":"3984.836","vol_ccy_quote":"10003295.39665","confirm":1},{"ts":1791919800000,"open":"2509.86","high":"2510.78","low":"2509.22","close":"2510.56","volume":"14474.64","vol_ccy":"1447.464","vol_ccy_quote":"3632951.5099","confirm":1},{"ts":1791920100000,"open":"2510.56","high":"2510.56","low":"2506.22","close":"2506.45","volume":"14431.41","vol_ccy":"1443.141","vol_ccy_quote":"3619176.78076","confirm":1},{"ts":1791920400000,"open":"2506.46","high":"2506.88","low":"2503.51","close":"2503.73","volume":"25456.8","vol_ccy":"2545.68","vol_ccy_quote":"6377276.2745","confirm":1},{"ts":1791920700000,"open":"2503.72","high":"2504.12","low":"2502","close":"2503.61","volume":"31499.18","vol_ccy":"3149.918","vol_ccy_quote":"7884256.49307","confirm":1},{"ts":1791921000000,"open":"2503.62","high":"2506.66","low":"2503.3","close":"2505.94","volume":"18314.91","vol_ccy":"1831.491","vol_ccy_quote":"4587596.01671","confirm":1},{"ts":1791921300000,"open":"2505.94","high":"2509.11","low":"2505.78","close":"2507.44","volume":"31520.78","vol_ccy":"3152.078","vol_ccy_quote":"7905239.26475","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2510.46","low":"2505.91","close":"2508.8","volume":"31089.3","vol_ccy":"3108.93","vol_ccy_quote":"7798131.99977","confirm":1},{"ts":1791921900000,"open":"2508.79","high":"2510.75","low":"2507.59","close":"2510.75","volume":"17121.38","vol_ccy":"1712.138","vol_ccy_quote":"4295996.05348","confirm":1},{"ts":1791922200000,"open":"2510.75","high":"2511.71","low":"2507.99","close":"2508.57","volume":"37147.79","vol_ccy":"3714.779","vol_ccy_quote":"9320858.04505","confirm":1},{"ts":1791922500000,"open":"2508.57","high":"2509.24","low":"2506.8","close":"2507.1","volume":"14573.45","vol_ccy":"1457.345","vol_ccy_quote":"3654619.96039","confirm":1},{"ts":1791922800000,"open":"2507.09","high":"2508.11","low":"2505.14","close":"2506.98","volume":"24282.44","vol_ccy":"2428.244","vol_ccy_quote":"6085581.18332","confirm":1},{"ts":1791923100000,"open":"2506.98","high":"2507.86","low":"2505.69","close":"2506.81","volume":"12642.1","vol_ccy":"1264.21","vol_ccy_quote":"3169376.34735","confirm":1},{"ts":1791923400000,"open":"2506.8","high":"2507.28","low":"2505.08","close":"2505.62","volume":"10934.71","vol_ccy":"1093.471","vol_ccy_quote":"2740142.16811","confirm":1},{"ts":1791923700000,"open":"2505.63","high":"2511.23","low":"2505","close":"2511.23","volume":"22465.4","vol_ccy":"2246.54","vol_ccy_quote":"5634162.91882","confirm":1},{"ts":1791924000000,"open":"2511.22","high":"2511.43","low":"2507.8","close":"2509.82","volume":"22546.25","vol_ccy":"2254.625","vol_ccy_quote":"5659170.17655","confirm":1},{"ts":1791924300000,"open":"2509.83","high":"2511.4","low":"2509.26","close":"2510.04","volume":"9096.26","vol_ccy":"909.626","vol_ccy_quote":"2283680.874","confirm":1},{"ts":1791924600000,"open":"2510.04","high":"2511","low":"2509.17","close":"2510.9","volume":"9008.41","vol_ccy":"900.841","vol_ccy_quote":"2261261.3379","confirm":1},{"ts":1791924900000,"open":"2510.91","high":"2511.6","low":"2509.78","close":"2509.78","volume":"20072.14","vol_ccy":"2007.214","vol_ccy_quote":"5039968.52267","confirm":1},{"ts":1791925200000,"open":"2509.78","high":"2510.39","low":"2508.61","close":"2509.41","volume":"7794.42","vol_ccy":"779.442","vol_ccy_quote":"1955971.65012","confirm":1},{"ts":1791925500000,"open":"2509.41","high":"2509.8","low":"2508.08","close":"2508.84","volume":"10572.4","vol_ccy":"1057.24","vol_ccy_quote":"2652331.40948","confirm":1},{"ts":1791925800000,"open":"2508.84","high":"2510.37","low":"2508.24","close":"2508.24","volume":"20811.48","vol_ccy":"2081.148","vol_ccy_quote":"5222913.34346","confirm":1},{"ts":1791926100000,"open":"2508.25","high":"2510.13","low":"2508.24","close":"2510.07","volume":"6446.06","vol_ccy":"644.606","vol_ccy_quote":"1617058.03759","confirm":1},{"ts":1791926400000,"open":"2510.08","high":"2510.08","low":"2505.75","close":"2505.76","volume":"31406.7","vol_ccy":"3140.67","vol_ccy_quote":"7876673.89102","confirm":1},{"ts":1791926700000,"open":"2505.75","high":"2508.3","low":"2505.58","close":"2508.15","volume":"12379.55","vol_ccy":"1237.955","vol_ccy_quote":"3103038.37375","confirm":1},{"ts":1791927000000,"open":"2508.15","high":"2511.03","low":"2506.66","close":"2510.55","volume":"10804.33","vol_ccy":"1080.433","vol_ccy_quote":"2711199.97197","confirm":1},{"ts":1791927300000,"open":"2510.55","high":"2511.66","low":"2508.59","close":"2511.66","volume":"20519.22","vol_ccy":"2051.922","vol_ccy_quote":"5148711.1923","confirm":1},{"ts":1791927600000,"open":"2511.65","high":"2512.6","low":"2510","close":"2510.01","volume":"21312.92","vol_ccy":"2131.292","vol_ccy_quote":"5352005.67661","confirm":1},{"ts":1791927900000,"open":"2510.01","high":"2512.33","low":"2508.9","close":"2511.21","volume":"35714.1","vol_ccy":"3571.41","vol_ccy_quote":"8966348.36381","confirm":1},{"ts":1791928200000,"open":"2511.22","high":"2511.79","low":"2510.06","close":"2511.16","volume":"10170.5","vol_ccy":"1017.05","vol_ccy_quote":"2553844.77461","confirm":1},{"ts":1791928500000,"open":"2511.16","high":"2511.19","low":"2509.84","close":"2510.9","volume":"6478.09","vol_ccy":"647.809","vol_ccy_quote":"1626318.44991","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2511.99","low":"2507.13","close":"2507.14","volume":"33923.08","vol_ccy":"3392.308","vol_ccy_quote":"8511170.26773","confirm":1},{"ts":1791929100000,"open":"2507.13","high":"2509.42","low":"2507.13","close":"2507.95","volume":"7659.18","vol_ccy":"765.918","vol_ccy_quote":"1920875.12105","confirm":1},{"ts":1791929400000,"open":"2507.94","high":"2509.57","low":"2507.72","close":"2509.37","volume":"10032.86","vol_ccy":"1003.286","vol_ccy_quote":"2517204.68747","confirm":1},{"ts":1791929700000,"open":"2509.37","high":"2509.79","low":"2506.52","close":"2506.52","volume":"7779.39","vol_ccy":"777.939","vol_ccy_quote":"1950470.55599","confirm":1},{"ts":1791930000000,"open":"2506.53","high":"2509.89","low":"2506.52","close":"2509.88","volume":"7288.16","vol_ccy":"728.816","vol_ccy_quote":"1828292.47314","confirm":1},{"ts":1791930300000,"open":"2509.89","high":"2510.2","low":"2509.24","close":"2509.47","volume":"7345.56","vol_ccy":"734.556","vol_ccy_quote":"1843485.48524","confirm":1},{"ts":1791930600000,"open":"2509.47","high":"2512.97","low":"2509.47","close":"2511.53","volume":"37060.45","vol_ccy":"3706.045","vol_ccy_quote":"9307763.45144","confirm":1},{"ts":1791930900000,"open":"2511.53","high":"2514.72","low":"2510.01","close":"2513.2","volume":"45624.79","vol_ccy":"4562.479","vol_ccy_quote":"11468314.39685","confirm":1},{"ts":1791931200000,"open":"2513.2","high":"2513.2","low":"2510.25","close":"2511.15","volume":"24014.92","vol_ccy":"2401.492","vol_ccy_quote":"6031802.36938","confirm":1},{"ts":1791931500000,"open":"2511.15","high":"2511.54","low":"2509.64","close":"2511.53","volume":"13732.09","vol_ccy":"1373.209","vol_ccy_quote":"3447646.7569","confirm":1},{"ts":1791931800000,"open":"2511.53","high":"2512.48","low":"2510.07","close":"2511.08","volume":"10481.06","vol_ccy":"1048.106","vol_ccy_quote":"2632071.04845","confirm":1},{"ts":1791932100000,"open":"2511.08","high":"2511.09","low":"2510.06","close":"2510.06","volume":"10318.49","vol_ccy":"1031.849","vol_ccy_quote":"2590486.85809","confirm":1},{"ts":1791932400000,"open":"2510.06","high":"2510.06","low":"2502","close":"2502.05","volume":"91321.13","vol_ccy":"9132.113","vol_ccy_quote":"22876512.73106","confirm":1},{"ts":1791932700000,"open":"2502.04","high":"2502.6","low":"2498.06","close":"2498.36","volume":"89312.77","vol_ccy":"8931.277","vol_ccy_quote":"22329777.4386","confirm":1},{"ts":1791933000000,"open":"2498.37","high":"2500.89","low":"2498.36","close":"2500.61","volume":"39101.59","vol_ccy":"3910.159","vol_ccy_quote":"9772776.65409","confirm":1},{"ts":1791933300000,"open":"2500.61","high":"2501.41","low":"2497","close":"2497.6","volume":"46117.96","vol_ccy":"4611.796","vol_ccy_quote":"11526776.49365","confirm":1},{"ts":1791933600000,"open":"2497.59","high":"2499.22","low":"2496.11","close":"2498.32","volume":"40665.03","vol_ccy":"4066.503","vol_ccy_quote":"10156603.13787","confirm":1},{"ts":1791933900000,"open":"2498.33","high":"2498.33","low":"2496.15","close":"2496.46","volume":"38436.62","vol_ccy":"3843.662","vol_ccy_quote":"9597986.08683","confirm":1},{"ts":1791934200000,"open":"2496.47","high":"2498.77","low":"2496.46","close":"2498.42","volume":"24887.42","vol_ccy":"2488.742","vol_ccy_quote":"6216352.22753","confirm":1},{"ts":1791934500000,"open":"2498.42","high":"2500.32","low":"2497.43","close":"2500","volume":"30008.97","vol_ccy":"3000.897","vol_ccy_quote":"7499409.59784","confirm":1},{"ts":1791934800000,"open":"2500.01","high":"2501.07","low":"2500","close":"2500.44","volume":"19415.1","vol_ccy":"1941.51","vol_ccy_quote":"4855064.67118","confirm":1},{"ts":1791935100000,"open":"2500.43","high":"2500.64","low":"2499.92","close":"2500","volume":"18308.33","vol_ccy":"1830.833","vol_ccy_quote":"4577488.53658","confirm":1},{"ts":1791935400000,"open":"2500","high":"2500.13","low":"2497","close":"2497.06","volume":"40040.01","vol_ccy":"4004.001","vol_ccy_quote":"10003620.8629","confirm":1},{"ts":1791935700000,"open":"2497.06","high":"2497.83","low":"2496.49","close":"2497.04","volume":"31198.3","vol_ccy":"3119.83","vol_ccy_quote":"7790614.4361","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2499.96","low":"2497.03","close":"2499.78","volume":"23430.14","vol_ccy":"2343.014","vol_ccy_quote":"5855311.62821","confirm":1},{"ts":1791936300000,"open":"2499.79","high":"2502.55","low":"2499.3","close":"2502.54","volume":"40257.94","vol_ccy":"4025.794","vol_ccy_quote":"10066985.86586","confirm":1},{"ts":1791936600000,"open":"2502.55","high":"2506.95","low":"2501.91","close":"2505.47","volume":"108105.61","vol_ccy":"10810.561","vol_ccy_quote":"27079661.49258","confirm":1},{"ts":1791936900000,"open":"2505.47","high":"2508.59","low":"2505.07","close":"2508.32","volume":"36739.13","vol_ccy":"3673.913","vol_ccy_quote":"9211076.07068","confirm":1},{"ts":1791937200000,"open":"2508.33","high":"2508.33","low":"2506.43","close":"2508","volume":"26261.5","vol_ccy":"2626.15","vol_ccy_quote":"6585030.47156","confirm":1},{"ts":1791937500000,"open":"2508","high":"2511.05","low":"2507.61","close":"2511.05","volume":"47032.81","vol_ccy":"4703.281","vol_ccy_quote":"11802914.464","confirm":1},{"ts":1791937800000,"open":"2511.05","high":"2513.6","low":"2510.2","close":"2513.14","volume":"83067.05","vol_ccy":"8306.705","vol_ccy_quote":"20866680.70819","confirm":1},{"ts":1791938100000,"open":"2513.13","high":"2517.58","low":"2513.13","close":"2517.57","volume":"93368.66","vol_ccy":"9336.866","vol_ccy_quote":"23485824.22107","confirm":1},{"ts":1791938400000,"open":"2517.57","high":"2519.59","low":"2515.5","close":"2516.17","volume":"113686.06","vol_ccy":"11368.606","vol_ccy_quote":"28622839.43109","confirm":1},{"ts":1791938700000,"open":"2516.17","high":"2518.8","low":"2510.51","close":"2511.31","volume":"62291.25","vol_ccy":"6229.125","vol_ccy_quote":"15664442.81848","confirm":1},{"ts":1791939000000,"open":"2511.31","high":"2511.79","low":"2505.46","close":"2508.18","volume":"91892.34","vol_ccy":"9189.234","vol_ccy_quote":"23045160.7041","confirm":1},{"ts":1791939300000,"open":"2508.18","high":"2509.94","low":"2506","close":"2507","volume":"41647.9","vol_ccy":"4164.79","vol_ccy_quote":"10442693.83338","confirm":1},{"ts":1791939600000,"open":"2507","high":"2507.54","low":"2502.78","close":"2503.43","volume":"48290.61","vol_ccy":"4829.061","vol_ccy_quote":"12094138.9612","confirm":1},{"ts":1791939900000,"open":"2503.42","high":"2505.8","low":"2502.31","close":"2502.58","volume":"51994.34","vol_ccy":"5199.434","vol_ccy_quote":"13017753.71188","confirm":1},{"ts":1791940200000,"open":"2502.58","high":"2506.27","low":"2501.48","close":"2504.3","volume":"41240.42","vol_ccy":"4124.042","vol_ccy_quote":"10323966.2372","confirm":1},{"ts":1791940500000,"open":"2504.3","high":"2504.3","low":"2499.15","close":"2502.4","volume":"58878.04","vol_ccy":"5887.804","vol_ccy_quote":"14726229.60879","confirm":1},{"ts":1791940800000,"open":"2502.4","high":"2505.82","low":"2502.4","close":"2505.82","volume":"43816.05","vol_ccy":"4381.605","vol_ccy_quote":"10971017.7302","confirm":1},{"ts":1791941100000,"open":"2505.82","high":"2506.37","low":"2502.63","close":"2504.02","volume":"25937.68","vol_ccy":"2593.768","vol_ccy_quote":"6496290.41445","confirm":1},{"ts":1791941400000,"open":"2504.02","high":"2505","low":"2500","close":"2502.02","volume":"54121.93","vol_ccy":"5412.193","vol_ccy_quote":"13541473.21169","confirm":1},{"ts":1791941700000,"open":"2502.03","high":"2502.39","low":"2497.65","close":"2500.69","volume":"61911.53","vol_ccy":"6191.153","vol_ccy_quote":"15474746.72449","confirm":1},{"ts":1791942000000,"open":"2500.69","high":"2505.7","low":"2500.28","close":"2504.44","volume":"56127.38","vol_ccy":"5612.738","vol_ccy_quote":"14052130.70501","confirm":1},{"ts":1791942300000,"open":"2504.44","high":"2506.26","low":"2503.05","close":"2505.63","volume":"31484.25","vol_ccy":"3148.425","vol_ccy_quote":"7886053.11379","confirm":1},{"ts":1791942600000,"open":"2505.63","high":"2510.73","low":"2505.63","close":"2506.8","volume":"77113.68","vol_ccy":"7711.368","vol_ccy_quote":"19343827.75546","confirm":1},{"ts":1791942900000,"open":"2506.79","high":"2507","low":"2503.56","close":"2505.35","volume":"35433.87","vol_ccy":"3543.387","vol_ccy_quote":"8876783.84557","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2510","low":"2504.08","close":"2506.8","volume":"29788.11","vol_ccy":"2978.811","vol_ccy_quote":"7471551.51912","confirm":1},{"ts":1791943500000,"open":"2506.79","high":"2508.31","low":"2504.73","close":"2505.24","volume":"22268.88","vol_ccy":"2226.888","vol_ccy_quote":"5581598.27595","confirm":1},{"ts":1791943800000,"open":"2505.25","high":"2506.5","low":"2504.39","close":"2505.84","volume":"11771.33","vol_ccy":"1177.133","vol_ccy_quote":"2949322.83731","confirm":1},{"ts":1791944100000,"open":"2505.83","high":"2506.39","low":"2502.68","close":"2505.36","volume":"16301.04","vol_ccy":"1630.104","vol_ccy_quote":"4082726.83479","confirm":1},{"ts":1791944400000,"open":"2505.36","high":"2507.59","low":"2505.12","close":"2507.39","volume":"17328.17","vol_ccy":"1732.817","vol_ccy_quote":"4343302.4491","confirm":1},{"ts":1791944700000,"open":"2507.38","high":"2508.56","low":"2503.72","close":"2504.02","volume":"23040.98","vol_ccy":"2304.098","vol_ccy_quote":"5774450.60246","confirm":1},{"ts":1791945000000,"open":"2504.01","high":"2506.37","low":"2499.71","close":"2501.59","volume":"51849.13","vol_ccy":"5184.913","vol_ccy_quote":"12969772.90838","confirm":1},{"ts":1791945300000,"open":"2501.59","high":"2504.37","low":"2500.76","close":"2504.36","volume":"29702.07","vol_ccy":"2970.207","vol_ccy_quote":"7432670.31042","confirm":1},{"ts":1791945600000,"open":"2504.37","high":"2506.51","low":"2504.37","close":"2505.99","volume":"20753.16","vol_ccy":"2075.316","vol_ccy_quote":"5200153.06764","confirm":1},{"ts":1791945900000,"open":"2505.99","high":"2509.73","low":"2505.99","close":"2508.43","volume":"64563.02","vol_ccy":"6456.302","vol_ccy_quote":"16190346.46645","confirm":1},{"ts":1791946200000,"open":"2508.44","high":"2512.63","low":"2507.29","close":"2512.22","volume":"51561.79","vol_ccy":"5156.179","vol_ccy_quote":"12942376.46816","confirm":1},{"ts":1791946500000,"open":"2512.21","high":"2515.71","low":"2512","close":"2513.05","volume":"83231.88","vol_ccy":"8323.188","vol_ccy_quote":"20920586.15901","confirm":1},{"ts":1791946800000,"open":"2513.04","high":"2513.89","low":"2511.14","close":"2512.97","volume":"56469.55","vol_ccy":"5646.955","vol_ccy_quote":"14188017.08449","confirm":1},{"ts":1791947100000,"open":"2512.97","high":"2513.75","low":"2510.74","close":"2512.62","volume":"36733.6","vol_ccy":"3673.36","vol_ccy_quote":"9229194.63011","confirm":1},{"ts":1791947400000,"open":"2512.62","high":"2512.98","low":"2510.27","close":"2512.78","volume":"31655.98","vol_ccy":"3165.598","vol_ccy_quote":"7951924.78896","confirm":1},{"ts":1791947700000,"open":"2512.79","high":"2513.94","low":"2510.79","close":"2510.8","volume":"28731.16","vol_ccy":"2873.116","vol_ccy_quote":"7217705.62276","confirm":1},{"ts":1791948000000,"open":"2510.8","high":"2513.8","low":"2509.74","close":"2512.84","volume":"31180.28","vol_ccy":"3118.028","vol_ccy_quote":"7831823.28084","confirm":1},{"ts":1791948300000,"open":"2512.85","high":"2513.5","low":"2511.73","close":"2513.5","volume":"26549.22","vol_ccy":"2654.922","vol_ccy_quote":"6670925.15683","confirm":1},{"ts":1791948600000,"open":"2513.5","high":"2520.76","low":"2513.49","close":"2518.99","volume":"135848.96","vol_ccy":"13584.896","vol_ccy_quote":"34205722.4709","confirm":1},{"ts":1791948900000,"open":"2518.99","high":"2521.58","low":"2516.53","close":"2517.08","volume":"143543.03","vol_ccy":"14354.303","vol_ccy_quote":"36163847.40255","confirm":1},{"ts":1791949200000,"open":"2517.08","high":"2518.8","low":"2516.6","close":"2517.91","volume":"25528.92","vol_ccy":"2552.892","vol_ccy_quote":"6427339.39875","confirm":1},{"ts":1791949500000,"open":"2517.91","high":"2518.5","low":"2516.23","close":"2517.58","volume":"26933.65","vol_ccy":"2693.365","vol_ccy_quote":"6779864.36488","confirm":1},{"ts":1791949800000,"open":"2517.58","high":"2517.58","low":"2515.5","close":"2515.53","volume":"23478.17","vol_ccy":"2347.817","vol_ccy_quote":"5907102.95779","confirm":1},{"ts":1791950100000,"open":"2515.52","high":"2515.53","low":"2512.24","close":"2512.54","volume":"46417.1","vol_ccy":"4641.71","vol_ccy_quote":"11668707.57781","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2512.94","low":"2509.65","close":"2509.93","volume":"76821.44","vol_ccy":"7682.144","vol_ccy_quote":"19290183.18459","confirm":1},{"ts":1791950700000,"open":"2509.93","high":"2511.55","low":"2507.41","close":"2509.61","volume":"55473.28","vol_ccy":"5547.328","vol_ccy_quote":"13920460.63172","confirm":1},{"ts":1791951000000,"open":"2509.62","high":"2512.68","low":"2509.61","close":"2510.71","volume":"20020.56","vol_ccy":"2002.056","vol_ccy_quote":"5028118.37954","confirm":1},{"ts":1791951300000,"open":"2510.71","high":"2511.28","low":"2506.35","close":"2508.51","volume":"37038.88","vol_ccy":"3703.888","vol_ccy_quote":"9289338.58814","confirm":1},{"ts":1791951600000,"open":"2508.5","high":"2511.34","low":"2508.5","close":"2510.99","volume":"16180.8","vol_ccy":"1618.08","vol_ccy_quote":"4061914.80782","confirm":1},{"ts":1791951900000,"open":"2510.99","high":"2512.96","low":"2508.8","close":"2512.48","volume":"17998.04","vol_ccy":"1799.804","vol_ccy_quote":"4519363.99943","confirm":1},{"ts":1791952200000,"open":"2512.49","high":"2516.9","low":"2512.48","close":"2514.99","volume":"66696.69","vol_ccy":"6669.669","vol_ccy_quote":"16778383.87917","confirm":1},{"ts":1791952500000,"open":"2514.99","high":"2516.59","low":"2514.98","close":"2515.6","volume":"22218.66","vol_ccy":"2221.866","vol_ccy_quote":"5589452.20264","confirm":1},{"ts":1791952800000,"open":"2515.6","high":"2516.9","low":"2514.22","close":"2514.67","volume":"40829.61","vol_ccy":"4082.961","vol_ccy_quote":"10272025.07108","confirm":1},{"ts":1791953100000,"open":"2514.67","high":"2515.22","low":"2512.9","close":"2513.82","volume":"19846.49","vol_ccy":"1984.649","vol_ccy_quote":"4989602.90939","confirm":1},{"ts":1791953400000,"open":"2513.82","high":"2514.75","low":"2512.74","close":"2513.69","volume":"15094.85","vol_ccy":"1509.485","vol_ccy_quote":"3794261.76307","confirm":1},{"ts":1791953700000,"open":"2513.69","high":"2514.8","low":"2513","close":"2513.76","volume":"14155.87","vol_ccy":"1415.587","vol_ccy_quote":"3558601.10047","confirm":1},{"ts":1791954000000,"open":"2513.75","high":"2513.85","low":"2509.19","close":"2509.64","volume":"33181.25","vol_ccy":"3318.125","vol_ccy_quote":"8330569.69536","confirm":1},{"ts":1791954300000,"open":"2509.64","high":"2509.64","low":"2502.6","close":"2502.6","volume":"127631.47","vol_ccy":"12763.147","vol_ccy_quote":"31972858.32432","confirm":1},{"ts":1791954600000,"open":"2502.61","high":"2507.36","low":"2502.41","close":"2506.53","volume":"102653.87","vol_ccy":"10265.387","vol_ccy_quote":"25707469.75577","confirm":1},{"ts":1791954900000,"open":"2506.53","high":"2507.22","low":"2503.51","close":"2507.22","volume":"39202.41","vol_ccy":"3920.241","vol_ccy_quote":"9820361.6157","confirm":1},{"ts":1791955200000,"open":"2507.22","high":"2508.74","low":"2505.38","close":"2507.29","volume":"39327","vol_ccy":"3932.7","vol_ccy_quote":"9859479.53535","confirm":1},{"ts":1791955500000,"open":"2507.29","high":"2509.38","low":"2505.9","close":"2507.79","volume":"44004.82","vol_ccy":"4400.482","vol_ccy_quote":"11035949.10687","confirm":1},{"ts":1791955800000,"open":"2507.79","high":"2509","low":"2502.99","close":"2504.27","volume":"72810.91","vol_ccy":"7281.091","vol_ccy_quote":"18239300.55758","confirm":1},{"ts":1791956100000,"open":"2504.28","high":"2506.66","low":"2503.33","close":"2504.99","volume":"32126.32","vol_ccy":"3212.632","vol_ccy_quote":"8045844.86297","confirm":1},{"ts":1791956400000,"open":"2504.98","high":"2505.99","low":"2504","close":"2504.4","volume":"19398.85","vol_ccy":"1939.885","vol_ccy_quote":"4859992.60439","confirm":1},{"ts":1791956700000,"open":"2504.39","high":"2506.35","low":"2503.61","close":"2505.12","volume":"23819.99","vol_ccy":"2381.999","vol_ccy_quote":"5966926.87396","confirm":1},{"ts":1791957000000,"open":"2505.13","high":"2505.13","low":"2501","close":"2501.1","volume":"63328.34","vol_ccy":"6332.834","vol_ccy_quote":"15845354.5784","confirm":1},{"ts":1791957300000,"open":"2501.1","high":"2502.7","low":"2499","close":"2502.7","volume":"112625.57","vol_ccy":"11262.557","vol_ccy_quote":"28165372.02599","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2503.43","low":"2500.19","close":"2500.19","volume":"32631.36","vol_ccy":"3263.136","vol_ccy_quote":"8164275.85422","confirm":1},{"ts":1791957900000,"open":"2500.2","high":"2503.49","low":"2498.72","close":"2501.84","volume":"78031.86","vol_ccy":"7803.186","vol_ccy_quote":"19515880.59703","confirm":1},{"ts":1791958200000,"open":"2501.83","high":"2507.73","low":"2501.53","close":"2507.49","volume":"70983.54","vol_ccy":"7098.354","vol_ccy_quote":"17784361.70098","confirm":1},{"ts":1791958500000,"open":"2507.5","high":"2509.11","low":"2505.26","close":"2505.64","volume":"34255.17","vol_ccy":"3425.517","vol_ccy_quote":"8589414.29921","confirm":1},{"ts":1791958800000,"open":"2505.63","high":"2507.17","low":"2504.66","close":"2505.54","volume":"25232.79","vol_ccy":"2523.279","vol_ccy_quote":"6321719.35455","confirm":1},{"ts":1791959100000,"open":"2505.53","high":"2506.8","low":"2503.4","close":"2503.74","volume":"19816.77","vol_ccy":"1981.677","vol_ccy_quote":"4964417.27752","confirm":1},{"ts":1791959400000,"open":"2503.73","high":"2504.85","low":"2502.64","close":"2503.74","volume":"24479.87","vol_ccy":"2447.987","vol_ccy_quote":"6128637.65143","confirm":1},{"ts":1791959700000,"open":"2503.74","high":"2505.19","low":"2503.04","close":"2503.66","volume":"11628.79","vol_ccy":"1162.879","vol_ccy_quote":"2912095.46185","confirm":1},{"ts":1791960000000,"open":"2503.66","high":"2505.99","low":"2503","close":"2505.99","volume":"12322.72","vol_ccy":"1232.272","vol_ccy_quote":"3085991.79756","confirm":1},{"ts":1791960300000,"open":"2506","high":"2506.1","low":"2503.42","close":"2503.43","volume":"11368.46","vol_ccy":"1136.846","vol_ccy_quote":"2847096.53797","confirm":1},{"ts":1791960600000,"open":"2503.43","high":"2505.83","low":"2503.36","close":"2504.3","volume":"15163.03","vol_ccy":"1516.303","vol_ccy_quote":"3797484.81168","confirm":1},{"ts":1791960900000,"open":"2504.3","high":"2505.81","low":"2503.86","close":"2504.01","volume":"10383.74","vol_ccy":"1038.374","vol_ccy_quote":"2600865.14762","confirm":1},{"ts":1791961200000,"open":"2504","high":"2508.22","low":"2501.6","close":"2507","volume":"37955.16","vol_ccy":"3795.516","vol_ccy_quote":"9507284.26641","confirm":1},{"ts":1791961500000,"open":"2507.01","high":"2508.85","low":"2504.32","close":"2504.51","volume":"32873.22","vol_ccy":"3287.322","vol_ccy_quote":"8243682.50496","confirm":1},{"ts":1791961800000,"open":"2504.5","high":"2506.39","low":"2504.35","close":"2505.72","volume":"17749.42","vol_ccy":"1774.942","vol_ccy_quote":"4446463.97285","confirm":1},{"ts":1791962100000,"open":"2505.71","high":"2506.52","low":"2503","close":"2504.55","volume":"28122.61","vol_ccy":"2812.261","vol_ccy_quote":"7042007.41358","confirm":1},{"ts":1791962400000,"open":"2504.54","high":"2505.48","low":"2503.62","close":"2504.5","volume":"14023.09","vol_ccy":"1402.309","vol_ccy_quote":"3512311.9411","confirm":1},{"ts":1791962700000,"open":"2504.5","high":"2506.64","low":"2504.1","close":"2505.81","volume":"17030.99","vol_ccy":"1703.099","vol_ccy_quote":"4266528.87333","confirm":1},{"ts":1791963000000,"open":"2505.81","high":"2507.6","low":"2504","close":"2504","volume":"28206.57","vol_ccy":"2820.657","vol_ccy_quote":"7068307.54207","confirm":1},{"ts":1791963300000,"open":"2504","high":"2507.7","low":"2503.41","close":"2507.7","volume":"40451.09","vol_ccy":"4045.109","vol_ccy_quote":"10133016.21572","confirm":1},{"ts":1791963600000,"open":"2507.69","high":"2507.69","low":"2504.13","close":"2505.09","volume":"38027.11","vol_ccy":"3802.711","vol_ccy_quote":"9529844.24161","confirm":1},{"ts":1791963900000,"open":"2505.1","high":"2506.99","low":"2504.74","close":"2506.99","volume":"21759.23","vol_ccy":"2175.923","vol_ccy_quote":"5453969.89639","confirm":1},{"ts":1791964200000,"open":"2506.98","high":"2507.7","low":"2505.45","close":"2506.99","volume":"19544","vol_ccy":"1954.4","vol_ccy_quote":"4899255.2069","confirm":1},{"ts":1791964500000,"open":"2506.99","high":"2511.37","low":"2506.98","close":"2510.13","volume":"74417.48","vol_ccy":"7441.748","vol_ccy_quote":"18678970.54417","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2518.57","low":"2509.52","close":"2514.95","volume":"208784.97","vol_ccy":"20878.497","vol_ccy_quote":"52507253.08719","confirm":1},{"ts":1791965100000,"open":"2514.95","high":"2526.4","low":"2514.95","close":"2524.55","volume":"303642.49","vol_ccy":"30364.249","vol_ccy_quote":"76566035.26779","confirm":1},{"ts":1791965400000,"open":"2524.55","high":"2529.88","low":"2519.41","close":"2520.46","volume":"223819.63","vol_ccy":"22381.963","vol_ccy_quote":"56491574.15084","confirm":1},{"ts":1791965700000,"open":"2520.46","high":"2522.79","low":"2516.03","close":"2516.78","volume":"137069.19","vol_ccy":"13706.919","vol_ccy_quote":"34538460.5567","confirm":1},{"ts":1791966000000,"open":"2516.78","high":"2517.55","low":"2512.84","close":"2514.1","volume":"107915.99","vol_ccy":"10791.599","vol_ccy_quote":"27143035.70645","confirm":1},{"ts":1791966300000,"open":"2514.1","high":"2516.31","low":"2513.63","close":"2515.27","volume":"36787.94","vol_ccy":"3678.794","vol_ccy_quote":"9252388.09872","confirm":1},{"ts":1791966600000,"open":"2515.27","high":"2516.5","low":"2513.43","close":"2514.24","volume":"49676.41","vol_ccy":"4967.641","vol_ccy_quote":"12492576.352","confirm":1},{"ts":1791966900000,"open":"2514.23","high":"2514.24","low":"2508.59","close":"2511.45","volume":"82387.19","vol_ccy":"8238.719","vol_ccy_quote":"20686106.42979","confirm":1},{"ts":1791967200000,"open":"2511.44","high":"2511.82","low":"2502.59","close":"2506.35","volume":"244578.79","vol_ccy":"24457.879","vol_ccy_quote":"61295988.24406","confirm":1},{"ts":1791967500000,"open":"2506.36","high":"2508.53","low":"2503.6","close":"2505.09","volume":"93752.61","vol_ccy":"9375.261","vol_ccy_quote":"23493210.37921","confirm":1},{"ts":1791967800000,"open":"2505.09","high":"2509.45","low":"2504.54","close":"2509.16","volume":"60256.52","vol_ccy":"6025.652","vol_ccy_quote":"15108584.87283","confirm":1},{"ts":1791968100000,"open":"2509.17","high":"2509.24","low":"2504.61","close":"2504.61","volume":"32662.65","vol_ccy":"3266.265","vol_ccy_quote":"8185184.9658","confirm":1},{"ts":1791968400000,"open":"2504.6","high":"2506.91","low":"2504.11","close":"2505.61","volume":"58359.68","vol_ccy":"5835.968","vol_ccy_quote":"14622298.02679","confirm":1},{"ts":1791968700000,"open":"2505.61","high":"2506.89","low":"2503.68","close":"2506.71","volume":"36425.07","vol_ccy":"3642.507","vol_ccy_quote":"9125827.20558","confirm":1},{"ts":1791969000000,"open":"2506.71","high":"2507.92","low":"2504.71","close":"2505.62","volume":"28043.77","vol_ccy":"2804.377","vol_ccy_quote":"7028716.09606","confirm":1},{"ts":1791969300000,"open":"2505.62","high":"2506.12","low":"2504.02","close":"2504.78","volume":"36960.86","vol_ccy":"3696.086","vol_ccy_quote":"9258434.89018","confirm":1},{"ts":1791969600000,"open":"2504.79","high":"2505.15","low":"2499.55","close":"2500.52","volume":"102980.84","vol_ccy":"10298.084","vol_ccy_quote":"25761754.70205","confirm":1},{"ts":1791969900000,"open":"2500.52","high":"2502","low":"2498.01","close":"2499.34","volume":"156977.28","vol_ccy":"15697.728","vol_ccy_quote":"39244933.73463","confirm":1},{"ts":1791970200000,"open":"2499.35","high":"2500.68","low":"2498","close":"2498.8","volume":"72641.74","vol_ccy":"7264.174","vol_ccy_quote":"18154915.61923","confirm":1},{"ts":1791970500000,"open":"2498.8","high":"2501.85","low":"2495.81","close":"2499.82","volume":"138935.25","vol_ccy":"13893.525","vol_ccy_quote":"34720035.80814","confirm":1},{"ts":1791970800000,"open":"2499.81","high":"2500.27","low":"2496.12","close":"2498.81","volume":"41825","vol_ccy":"4182.5","vol_ccy_quote":"10448341.51348","confirm":1},{"ts":1791971100000,"open":"2498.81","high":"2498.91","low":"2492.82","close":"2496","volume":"223062.39","vol_ccy":"22306.239","vol_ccy_quote":"55651161.31688","confirm":1},{"ts":1791971400000,"open":"2496","high":"2498.44","low":"2495.99","close":"2497.13","volume":"50328","vol_ccy":"5032.8","vol_ccy_quote":"12567170.30034","confirm":1},{"ts":1791971700000,"open":"2497.13","high":"2498.64","low":"2495.72","close":"2495.72","volume":"42700.55","vol_ccy":"4270.055","vol_ccy_quote":"10664509.59408","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2496.31","low":"2475.23","close":"2483.86","volume":"730451.27","vol_ccy":"73045.127","vol_ccy_quote":"181482822.55816","confirm":1},{"ts":1791972300000,"open":"2483.85","high":"2490.73","low":"2481.11","close":"2490.73","volume":"254141.51","vol_ccy":"25414.151","vol_ccy_quote":"63158650.14297","confirm":1},{"ts":1791972600000,"open":"2490.73","high":"2495.6","low":"2490.49","close":"2495","volume":"135185.15","vol_ccy":"13518.515","vol_ccy_quote":"33709323.19563","confirm":1},{"ts":1791972900000,"open":"2494.99","high":"2502.13","low":"2494.99","close":"2500.14","volume":"248747.98","vol_ccy":"24874.798","vol_ccy_quote":"62155273.73823","confirm":1},{"ts":1791973200000,"open":"2500.14","high":"2500.64","low":"2498.31","close":"2500.64","volume":"63344.98","vol_ccy":"6334.498","vol_ccy_quote":"15831940.11762","confirm":1},{"ts":1791973500000,"open":"2500.64","high":"2500.65","low":"2498.34","close":"2498.59","volume":"45728.43","vol_ccy":"4572.843","vol_ccy_quote":"11429750.91066","confirm":1},{"ts":1791973800000,"open":"2498.6","high":"2504.2","low":"2498.59","close":"2502.16","volume":"124683.87","vol_ccy":"12468.387","vol_ccy_quote":"31201762.0537","confirm":1},{"ts":1791974100000,"open":"2502.15","high":"2502.77","low":"2500.76","close":"2501.85","volume":"36367.9","vol_ccy":"3636.79","vol_ccy_quote":"9099211.79842","confirm":1},{"ts":1791974400000,"open":"2501.84","high":"2502.12","low":"2501.03","close":"2501.55","volume":"33520.9","vol_ccy":"3352.09","vol_ccy_quote":"8385160.11091","confirm":1},{"ts":1791974700000,"open":"2501.54","high":"2503.3","low":"2501.15","close":"2503.1","volume":"21207.5","vol_ccy":"2120.75","vol_ccy_quote":"5307151.05334","confirm":1},{"ts":1791975000000,"open":"2503.1","high":"2503.67","low":"2502.02","close":"2503.24","volume":"26580.74","vol_ccy":"2658.074","vol_ccy_quote":"6652806.73935","confirm":1},{"ts":1791975300000,"open":"2503.25","high":"2506.4","low":"2503.07","close":"2506.4","volume":"58255.21","vol_ccy":"5825.521","vol_ccy_quote":"14592355.58192","confirm":1},{"ts":1791975600000,"open":"2506.4","high":"2506.66","low":"2499.16","close":"2501.03","volume":"91639.29","vol_ccy":"9163.929","vol_ccy_quote":"22932040.67902","confirm":1},{"ts":1791975900000,"open":"2501.04","high":"2503.12","low":"2500.69","close":"2501.68","volume":"27231.42","vol_ccy":"2723.142","vol_ccy_quote":"6813839.23885","confirm":1},{"ts":1791976200000,"open":"2501.69","high":"2503.7","low":"2500.57","close":"2503.69","volume":"24703.99","vol_ccy":"2470.399","vol_ccy_quote":"6180734.33267","confirm":1},{"ts":1791976500000,"open":"2503.69","high":"2506.15","low":"2502.75","close":"2504.01","volume":"52117.03","vol_ccy":"5211.703","vol_ccy_quote":"13052968.89242","confirm":1},{"ts":1791976800000,"open":"2504.01","high":"2505.6","low":"2502.97","close":"2503.12","volume":"25980.79","vol_ccy":"2598.079","vol_ccy_quote":"6507040.29032","confirm":1},{"ts":1791977100000,"open":"2503.13","high":"2503.14","low":"2499.65","close":"2500.36","volume":"43609.34","vol_ccy":"4360.934","vol_ccy_quote":"10905591.51907","confirm":1},{"ts":1791977400000,"open":"2500.36","high":"2505.12","low":"2500.13","close":"2502.47","volume":"32062.67","vol_ccy":"3206.267","vol_ccy_quote":"8023033.13884","confirm":1},{"ts":1791977700000,"open":"2502.47","high":"2503","low":"2501.25","close":"2501.25","volume":"15636.29","vol_ccy":"1563.629","vol_ccy_quote":"3912850.61733","confirm":1},{"ts":1791978000000,"open":"2501.24","high":"2502.48","low":"2500.22","close":"2501.29","volume":"14039.44","vol_ccy":"1403.944","vol_ccy_quote":"3511668.26638","confirm":1},{"ts":1791978300000,"open":"2501.28","high":"2503.27","low":"2501.11","close":"2501.48","volume":"18777.72","vol_ccy":"1877.772","vol_ccy_quote":"4698186.62165","confirm":1},{"ts":1791978600000,"open":"2501.47","high":"2502.36","low":"2500.61","close":"2501.93","volume":"18604.06","vol_ccy":"1860.406","vol_ccy_quote":"4654291.91919","confirm":1},{"ts":1791978900000,"open":"2501.94","high":"2504","low":"2500.89","close":"2503.51","volume":"15469.85","vol_ccy":"1546.985","vol_ccy_quote":"3871447.41754","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2511.49","low":"2502.64","close":"2509.25","volume":"161655.15","vol_ccy":"16165.515","vol_ccy_quote":"40547583.66582","confirm":1},{"ts":1791979500000,"open":"2509.25","high":"2511.95","low":"2508","close":"2511.95","volume":"117074.26","vol_ccy":"11707.426","vol_ccy_quote":"29380538.74722","confirm":1},{"ts":1791979800000,"open":"2511.95","high":"2516.49","low":"2511.95","close":"2516.32","volume":"179032.11","vol_ccy":"17903.211","vol_ccy_quote":"45010617.63019","confirm":1},{"ts":1791980100000,"open":"2516.33","high":"2516.67","low":"2510.16","close":"2510.25","volume":"142047.65","vol_ccy":"14204.765","vol_ccy_quote":"35694462.63378","confirm":1},{"ts":1791980400000,"open":"2510.26","high":"2511.46","low":"2508.09","close":"2509.7","volume":"82368.47","vol_ccy":"8236.847","vol_ccy_quote":"20670510.60815","confirm":1},{"ts":1791980700000,"open":"2509.7","high":"2518.22","low":"2508.41","close":"2516.49","volume":"198097.65","vol_ccy":"19809.765","vol_ccy_quote":"49810310.02158","confirm":1},{"ts":1791981000000,"open":"2516.49","high":"2520","low":"2479","close":"2483.99","volume":"1973910.74","vol_ccy":"197391.074","vol_ccy_quote":"491742090.579","confirm":1},{"ts":1791981300000,"open":"2484","high":"2488","low":"2481","close":"2485.59","volume":"328711.98","vol_ccy":"32871.198","vol_ccy_quote":"81672858.84338","confirm":1},{"ts":1791981600000,"open":"2485.59","high":"2486.29","low":"2475.11","close":"2481.83","volume":"424606.66","vol_ccy":"42460.666","vol_ccy_quote":"105269942.01952","confirm":1},{"ts":1791981900000,"open":"2481.83","high":"2484.21","low":"2472.44","close":"2484.02","volume":"311347.39","vol_ccy":"31134.739","vol_ccy_quote":"77174779.37178","confirm":1},{"ts":1791982200000,"open":"2484.02","high":"2488.5","low":"2477.42","close":"2483.65","volume":"216673.09","vol_ccy":"21667.309","vol_ccy_quote":"53813985.67414","confirm":1},{"ts":1791982500000,"open":"2483.66","high":"2483.66","low":"2473.78","close":"2475.26","volume":"173762.4","vol_ccy":"17376.24","vol_ccy_quote":"43058349.58465","confirm":1},{"ts":1791982800000,"open":"2475.26","high":"2478.5","low":"2472.94","close":"2476.78","volume":"157570.01","vol_ccy":"15757.001","vol_ccy_quote":"39004369.11594","confirm":1},{"ts":1791983100000,"open":"2476.79","high":"2480.47","low":"2474.16","close":"2480.02","volume":"155234.5","vol_ccy":"15523.45","vol_ccy_quote":"38455362.82161","confirm":1},{"ts":1791983400000,"open":"2480.03","high":"2481.75","low":"2462.8","close":"2464.37","volume":"564665.64","vol_ccy":"56466.564","vol_ccy_quote":"139382993.22586","confirm":1},{"ts":1791983700000,"open":"2464.37","high":"2470.76","low":"2462.4","close":"2462.51","volume":"294618.71","vol_ccy":"29461.871","vol_ccy_quote":"72648528.7147","confirm":1},{"ts":1791984000000,"open":"2462.5","high":"2463.93","low":"2452.88","close":"2463","volume":"483715.61","vol_ccy":"48371.561","vol_ccy_quote":"118917969.94024","confirm":1},{"ts":1791984300000,"open":"2463","high":"2470.79","low":"2462.72","close":"2470.57","volume":"167437.37","vol_ccy":"16743.737","vol_ccy_quote":"41307757.10148","confirm":1},{"ts":1791984600000,"open":"2470.57","high":"2484.23","low":"2470.33","close":"2478.65","volume":"453732.24","vol_ccy":"45373.224","vol_ccy_quote":"112494421.92273","confirm":1},{"ts":1791984900000,"open":"2478.66","high":"2486.44","low":"2477.14","close":"2484.68","volume":"192254.62","vol_ccy":"19225.462","vol_ccy_quote":"47730271.07041","confirm":1},{"ts":1791985200000,"open":"2484.67","high":"2484.82","low":"2478.61","close":"2480.17","volume":"116426.36","vol_ccy":"11642.636","vol_ccy_quote":"28885450.38602","confirm":1},{"ts":1791985500000,"open":"2480.17","high":"2481.74","low":"2471.53","close":"2478.46","volume":"275343.82","vol_ccy":"27534.382","vol_ccy_quote":"68202251.37019","confirm":1},{"ts":1791985800000,"open":"2478.45","high":"2479.4","low":"2469.26","close":"2469.62","volume":"157737.4","vol_ccy":"15773.74","vol_ccy_quote":"38991848.48156","confirm":1},{"ts":1791986100000,"open":"2469.62","high":"2469.63","low":"2450.17","close":"2451.23","volume":"531308.13","vol_ccy":"53130.813","vol_ccy_quote":"130693931.17718","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2456.4","low":"2441.62","close":"2444.22","volume":"640939.16","vol_ccy":"64093.916","vol_ccy_quote":"156957400.43451","confirm":1},{"ts":1791986700000,"open":"2444.22","high":"2446.28","low":"2438","close":"2440.8","volume":"496755.53","vol_ccy":"49675.553","vol_ccy_quote":"121291290.01468","confirm":1},{"ts":1791987000000,"open":"2440.8","high":"2441.85","low":"2432.06","close":"2435.56","volume":"402222.91","vol_ccy":"40222.291","vol_ccy_quote":"97959822.14473","confirm":1},{"ts":1791987300000,"open":"2435.55","high":"2438.75","low":"2428.3","close":"2430.58","volume":"335432.18","vol_ccy":"33543.218","vol_ccy_quote":"81652340.74006","confirm":1},{"ts":1791987600000,"open":"2430.59","high":"2435.21","low":"2428","close":"2434.93","volume":"318888.79","vol_ccy":"31888.879","vol_ccy_quote":"77537023.38248","confirm":1},{"ts":1791987900000,"open":"2434.92","high":"2434.93","low":"2425.33","close":"2430.81","volume":"226429.18","vol_ccy":"22642.918","vol_ccy_quote":"55015899.93628","confirm":1},{"ts":1791988200000,"open":"2430.81","high":"2431.99","low":"2424.37","close":"2430.12","volume":"187783.01","vol_ccy":"18778.301","vol_ccy_quote":"45588273.21663","confirm":1},{"ts":1791988500000,"open":"2430.11","high":"2432.54","low":"2416","close":"2417.57","volume":"492101.77","vol_ccy":"49210.177","vol_ccy_quote":"119200958.92076","confirm":1},{"ts":1791988800000,"open":"2417.58","high":"2422","low":"2416.28","close":"2419.73","volume":"339432.05","vol_ccy":"33943.205","vol_ccy_quote":"82105226.1075","confirm":1},{"ts":1791989100000,"open":"2419.73","high":"2428.6","low":"2418.63","close":"2420.31","volume":"287070.84","vol_ccy":"28707.084","vol_ccy_quote":"69588697.56195","confirm":1},{"ts":1791989400000,"open":"2420.31","high":"2422.55","low":"2418.5","close":"2420.49","volume":"146035.9","vol_ccy":"14603.59","vol_ccy_quote":"35343851.99725","confirm":1},{"ts":1791989700000,"open":"2420.49","high":"2434.32","low":"2419.38","close":"2433.61","volume":"276385.4","vol_ccy":"27638.54","vol_ccy_quote":"67081764.44827","confirm":1},{"ts":1791990000000,"open":"2433.6","high":"2434.24","low":"2425.68","close":"2430.76","volume":"214872.66","vol_ccy":"21487.266","vol_ccy_quote":"52203379.1135","confirm":1},{"ts":1791990300000,"open":"2430.75","high":"2432.17","low":"2420.16","close":"2426.12","volume":"184491.31","vol_ccy":"18449.131","vol_ccy_quote":"44762192.26727","confirm":1},{"ts":1791990600000,"open":"2426.13","high":"2430","low":"2422.69","close":"2429.09","volume":"104104.17","vol_ccy":"10410.417","vol_ccy_quote":"25255413.76923","confirm":1},{"ts":1791990900000,"open":"2429.1","high":"2446.45","low":"2428.44","close":"2440.39","volume":"485133.59","vol_ccy":"48513.359","vol_ccy_quote":"118371014.49745","confirm":1},{"ts":1791991200000,"open":"2440.4","high":"2441.28","low":"2433.21","close":"2438.49","volume":"219190.1","vol_ccy":"21919.01","vol_ccy_quote":"53408831.87719","confirm":1},{"ts":1791991500000,"open":"2438.5","high":"2441.06","low":"2437.21","close":"2439.06","volume":"99280.44","vol_ccy":"9928.044","vol_ccy_quote":"24219327.03341","confirm":1},{"ts":1791991800000,"open":"2439.06","high":"2440.9","low":"2436.24","close":"2436.25","volume":"86896.1","vol_ccy":"8689.61","vol_ccy_quote":"21192906.28241","confirm":1},{"ts":1791992100000,"open":"2436.25","high":"2439.39","low":"2435","close":"2439.39","volume":"79331.55","vol_ccy":"7933.155","vol_ccy_quote":"19333150.35668","confirm":1},{"ts":1791992400000,"open":"2439.39","high":"2439.67","low":"2431.35","close":"2434","volume":"164526.83","vol_ccy":"16452.683","vol_ccy_quote":"40046766.14331","confirm":1},{"ts":1791992700000,"open":"2434","high":"2438.11","low":"2434","close":"2437.86","volume":"67984.86","vol_ccy":"6798.486","vol_ccy_quote":"16564786.61346","confirm":1},{"ts":1791993000000,"open":"2437.87","high":"2437.87","low":"2428.56","close":"2431.48","volume":"144701.07","vol_ccy":"14470.107","vol_ccy_quote":"35189851.89879","confirm":1},{"ts":1791993300000,"open":"2431.48","high":"2432.16","low":"2426.67","close":"2429.01","volume":"107410.67","vol_ccy":"10741.067","vol_ccy_quote":"26085867.71519","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2433.24","low":"2428.85","close":"2431.79","volume":"112655.12","vol_ccy":"11265.512","vol_ccy_quote":"27387144.40965","confirm":1},{"ts":1791993900000,"open":"2431.78","high":"2436.43","low":"2431.78","close":"2434.55","volume":"85616.02","vol_ccy":"8561.602","vol_ccy_quote":"20841826.92701","confirm":1},{"ts":1791994200000,"open":"2434.55","high":"2434.55","low":"2426.73","close":"2428","volume":"109910.01","vol_ccy":"10991.001","vol_ccy_quote":"26699810.57837","confirm":1},{"ts":1791994500000,"open":"2428","high":"2431.82","low":"2426.02","close":"2430.74","volume":"63586.9","vol_ccy":"6358.69","vol_ccy_quote":"15442321.59253","confirm":1},{"ts":1791994800000,"open":"2430.74","high":"2430.75","low":"2426.41","close":"2429","volume":"69254.07","vol_ccy":"6925.407","vol_ccy_quote":"16816286.03902","confirm":1},{"ts":1791995100000,"open":"2428.99","high":"2432.77","low":"2428.99","close":"2432.67","volume":"45560.02","vol_ccy":"4556.002","vol_ccy_quote":"11076275.83336","confirm":1},{"ts":1791995400000,"open":"2432.68","high":"2435.49","low":"2429.57","close":"2435.37","volume":"60689.84","vol_ccy":"6068.984","vol_ccy_quote":"14767406.9639","confirm":1},{"ts":1791995700000,"open":"2435.37","high":"2439.07","low":"2435.21","close":"2438.95","volume":"92611.88","vol_ccy":"9261.188","vol_ccy_quote":"22569809.38779","confirm":1},{"ts":1791996000000,"open":"2438.96","high":"2445.23","low":"2438.95","close":"2444.26","volume":"193104.49","vol_ccy":"19310.449","vol_ccy_quote":"47166577.21275","confirm":1},{"ts":1791996300000,"open":"2444.26","high":"2446.25","low":"2442","close":"2442.47","volume":"89372.88","vol_ccy":"8937.288","vol_ccy_quote":"21841272.87107","confirm":1},{"ts":1791996600000,"open":"2442.48","high":"2444.79","low":"2440.67","close":"2440.83","volume":"55940.83","vol_ccy":"5594.083","vol_ccy_quote":"13665352.41556","confirm":1},{"ts":1791996900000,"open":"2440.83","high":"2447.99","low":"2440.16","close":"2447.94","volume":"132221.06","vol_ccy":"13222.106","vol_ccy_quote":"32328065.54892","confirm":1},{"ts":1791997200000,"open":"2447.94","high":"2452.45","low":"2447.21","close":"2451.43","volume":"251941.22","vol_ccy":"25194.122","vol_ccy_quote":"61731796.81836","confirm":1},{"ts":1791997500000,"open":"2451.44","high":"2452.73","low":"2446.21","close":"2446.85","volume":"108342.31","vol_ccy":"10834.231","vol_ccy_quote":"26538662.92622","confirm":1},{"ts":1791997800000,"open":"2446.86","high":"2447.6","low":"2443.23","close":"2443.95","volume":"78410.01","vol_ccy":"7841.001","vol_ccy_quote":"19170590.15398","confirm":1},{"ts":1791998100000,"open":"2443.94","high":"2446.94","low":"2442.37","close":"2445.85","volume":"38709.57","vol_ccy":"3870.957","vol_ccy_quote":"9462399.61196","confirm":1},{"ts":1791998400000,"open":"2445.84","high":"2445.89","low":"2437.06","close":"2439.87","volume":"138031.18","vol_ccy":"13803.118","vol_ccy_quote":"33673387.69235","confirm":1},{"ts":1791998700000,"open":"2439.87","high":"2439.88","low":"2434.14","close":"2439.03","volume":"145127.87","vol_ccy":"14512.787","vol_ccy_quote":"35362958.09472","confirm":1},{"ts":1791999000000,"open":"2439.03","high":"2441.64","low":"2436.54","close":"2438.38","volume":"60329.1","vol_ccy":"6032.91","vol_ccy_quote":"14714837.39677","confirm":1},{"ts":1791999300000,"open":"2438.38","high":"2438.45","low":"2433.1","close":"2435.99","volume":"73488.99","vol_ccy":"7348.899","vol_ccy_quote":"17900108.05447","confirm":1},{"ts":1791999600000,"open":"2436","high":"2437.65","low":"2432.5","close":"2435.13","volume":"58448.43","vol_ccy":"5844.843","vol_ccy_quote":"14230005.94882","confirm":1},{"ts":1791999900000,"open":"2435.12","high":"2436","low":"2432.34","close":"2433.25","volume":"39425.89","vol_ccy":"3942.589","vol_ccy_quote":"9596336.41204","confirm":1},{"ts":1792000200000,"open":"2433.25","high":"2433.25","low":"2427.06","close":"2429.81","volume":"150187.91","vol_ccy":"15018.791","vol_ccy_quote":"36489886.92416","confirm":1},{"ts":1792000500000,"open":"2429.81","high":"2433.48","low":"2429.61","close":"2431.04","volume":"63789.02","vol_ccy":"6378.902","vol_ccy_quote":"15511295.62255","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2431.3","low":"2427.2","close":"2429.59","volume":"73369.03","vol_ccy":"7336.903","vol_ccy_quote":"17825033.07096","confirm":1},{"ts":1792001100000,"open":"2429.6","high":"2433.58","low":"2424.35","close":"2426.61","volume":"126682.82","vol_ccy":"12668.282","vol_ccy_quote":"30762870.53942","confirm":1},{"ts":1792001400000,"open":"2426.6","high":"2431.17","low":"2425.32","close":"2430","volume":"94536.09","vol_ccy":"9453.609","vol_ccy_quote":"22950189.03163","confirm":1},{"ts":1792001700000,"open":"2429.99","high":"2430.58","low":"2422.8","close":"2425.12","volume":"94013.8","vol_ccy":"9401.38","vol_ccy_quote":"22802402.77065","confirm":1},{"ts":1792002000000,"open":"2425.12","high":"2429.85","low":"2424.47","close":"2424.8","volume":"60163.92","vol_ccy":"6016.392","vol_ccy_quote":"14601325.36878","confirm":1},{"ts":1792002300000,"open":"2424.81","high":"2428.01","low":"2424.01","close":"2426.9","volume":"30695.88","vol_ccy":"3069.588","vol_ccy_quote":"7446385.68673","confirm":1},{"ts":1792002600000,"open":"2426.9","high":"2427.4","low":"2423.88","close":"2425.48","volume":"69878.56","vol_ccy":"6987.856","vol_ccy_quote":"16951025.58156","confirm":1},{"ts":1792002900000,"open":"2425.49","high":"2428.23","low":"2424.09","close":"2424.09","volume":"41293.68","vol_ccy":"4129.368","vol_ccy_quote":"10016937.66613","confirm":1},{"ts":1792003200000,"open":"2424.09","high":"2425.21","low":"2422.25","close":"2422.51","volume":"54920.6","vol_ccy":"5492.06","vol_ccy_quote":"13308430.46898","confirm":1},{"ts":1792003500000,"open":"2422.5","high":"2427.92","low":"2422.24","close":"2427.64","volume":"95615.8","vol_ccy":"9561.58","vol_ccy_quote":"23183430.82428","confirm":1},{"ts":1792003800000,"open":"2427.64","high":"2432.79","low":"2427.63","close":"2432.64","volume":"130137.51","vol_ccy":"13013.751","vol_ccy_quote":"31638168.60211","confirm":1},{"ts":1792004100000,"open":"2432.65","high":"2433.33","low":"2430.61","close":"2430.73","volume":"31074.45","vol_ccy":"3107.445","vol_ccy_quote":"7557178.40294","confirm":1},{"ts":1792004400000,"open":"2430.73","high":"2432.28","low":"2421.05","close":"2421.12","volume":"107848.35","vol_ccy":"10784.835","vol_ccy_quote":"26151923.92243","confirm":1},{"ts":1792004700000,"open":"2421.12","high":"2425.57","low":"2420.42","close":"2425.56","volume":"87318.22","vol_ccy":"8731.822","vol_ccy_quote":"21161084.89405","confirm":1},{"ts":1792005000000,"open":"2425.56","high":"2431.16","low":"2424.6","close":"2431.15","volume":"77742.85","vol_ccy":"7774.285","vol_ccy_quote":"18879579.89768","confirm":1},{"ts":1792005300000,"open":"2431.15","high":"2434.86","low":"2429.28","close":"2433.83","volume":"55267.55","vol_ccy":"5526.755","vol_ccy_quote":"13441758.43412","confirm":1},{"ts":1792005600000,"open":"2433.84","high":"2436","low":"2431.8","close":"2434.41","volume":"64363.76","vol_ccy":"6436.376","vol_ccy_quote":"15666375.67298","confirm":1},{"ts":1792005900000,"open":"2434.41","high":"2436.61","low":"2431.05","close":"2432.07","volume":"124352.81","vol_ccy":"12435.281","vol_ccy_quote":"30261341.17773","confirm":1},{"ts":1792006200000,"open":"2432.07","high":"2433.42","low":"2428.95","close":"2429.44","volume":"40691.46","vol_ccy":"4069.146","vol_ccy_quote":"9892943.91739","confirm":1},{"ts":1792006500000,"open":"2429.43","high":"2431.74","low":"2426.24","close":"2426.78","volume":"56625.49","vol_ccy":"5662.549","vol_ccy_quote":"13751948.3576","confirm":1},{"ts":1792006800000,"open":"2426.77","high":"2432.15","low":"2426.28","close":"2429.65","volume":"38630.97","vol_ccy":"3863.097","vol_ccy_quote":"9387167.25968","confirm":1},{"ts":1792007100000,"open":"2429.64","high":"2430.37","low":"2427.38","close":"2429.23","volume":"29639.66","vol_ccy":"2963.966","vol_ccy_quote":"7197659.82094","confirm":1},{"ts":1792007400000,"open":"2429.23","high":"2432","low":"2428.93","close":"2430.8","volume":"23041.17","vol_ccy":"2304.117","vol_ccy_quote":"5600358.9465","confirm":1},{"ts":1792007700000,"open":"2430.8","high":"2430.8","low":"2427.36","close":"2429.94","volume":"30850.79","vol_ccy":"3085.079","vol_ccy_quote":"7493671.73556","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2429.93","close":"2431.19","volume":"31120.26","vol_ccy":"3112.026","vol_ccy_quote":"7569349.02837","confirm":1},{"ts":1792008300000,"open":"2431.18","high":"2433","low":"2429.52","close":"2432.99","volume":"30265.64","vol_ccy":"3026.564","vol_ccy_quote":"7357594.44568","confirm":1},{"ts":1792008600000,"open":"2433","high":"2433","low":"2428.5","close":"2431.76","volume":"21134.55","vol_ccy":"2113.455","vol_ccy_quote":"5137116.99629","confirm":1},{"ts":1792008900000,"open":"2431.75","high":"2432.26","low":"2430.01","close":"2431.92","volume":"11447.14","vol_ccy":"1144.714","vol_ccy_quote":"2783234.33908","confirm":1},{"ts":1792009200000,"open":"2431.91","high":"2432.8","low":"2430.8","close":"2430.8","volume":"46867.94","vol_ccy":"4686.794","vol_ccy_quote":"11398559.10734","confirm":1},{"ts":1792009500000,"open":"2430.8","high":"2430.81","low":"2427","close":"2427","volume":"42212.44","vol_ccy":"4221.244","vol_ccy_quote":"10249859.83937","confirm":1},{"ts":1792009800000,"open":"2427","high":"2430.13","low":"2415.16","close":"2427.59","volume":"523729.3","vol_ccy":"52372.93","vol_ccy_quote":"126791196.32588","confirm":1},{"ts":1792010100000,"open":"2427.58","high":"2427.93","low":"2420.63","close":"2420.93","volume":"59850.22","vol_ccy":"5985.022","vol_ccy_quote":"14509683.10259","confirm":1},{"ts":1792010400000,"open":"2420.92","high":"2421.98","low":"2418","close":"2419.36","volume":"57761.97","vol_ccy":"5776.197","vol_ccy_quote":"13977903.01613","confirm":1},{"ts":1792010700000,"open":"2419.36","high":"2424.86","low":"2404","close":"2416.02","volume":"1026826.5","vol_ccy":"102682.65","vol_ccy_quote":"247833991.33196","confirm":1},{"ts":1792011000000,"open":"2416.03","high":"2422","low":"2413.17","close":"2421.99","volume":"116786.19","vol_ccy":"11678.619","vol_ccy_quote":"28230602.91053","confirm":1},{"ts":1792011300000,"open":"2421.99","high":"2423.86","low":"2413.74","close":"2415.96","volume":"123286.75","vol_ccy":"12328.675","vol_ccy_quote":"29819093.10713","confirm":1},{"ts":1792011600000,"open":"2415.95","high":"2416.79","low":"2402","close":"2412.99","volume":"507631.44","vol_ccy":"50763.144","vol_ccy_quote":"122199509.02636","confirm":1},{"ts":1792011900000,"open":"2413","high":"2415.24","low":"2408.16","close":"2410.4","volume":"102846.76","vol_ccy":"10284.676","vol_ccy_quote":"24799390.1144","confirm":1},{"ts":1792012200000,"open":"2410.41","high":"2414.49","low":"2405.5","close":"2413.93","volume":"162379.82","vol_ccy":"16237.982","vol_ccy_quote":"39166666.28778","confirm":1},{"ts":1792012500000,"open":"2413.93","high":"2417.89","low":"2413.7","close":"2417.32","volume":"117145.61","vol_ccy":"11714.561","vol_ccy_quote":"28304619.51138","confirm":1},{"ts":1792012800000,"open":"2417.33","high":"2421.29","low":"2417.02","close":"2420.91","volume":"103858.7","vol_ccy":"10385.87","vol_ccy_quote":"25129365.63139","confirm":1},{"ts":1792013100000,"open":"2420.91","high":"2422.33","low":"2419.11","close":"2422.01","volume":"30483.64","vol_ccy":"3048.364","vol_ccy_quote":"7379920.28665","confirm":1},{"ts":1792013400000,"open":"2422.01","high":"2429.59","low":"2421.91","close":"2426.42","volume":"111814.48","vol_ccy":"11181.448","vol_ccy_quote":"27133160.6806","confirm":1},{"ts":1792013700000,"open":"2426.43","high":"2429.11","low":"2424.53","close":"2425.39","volume":"61844.66","vol_ccy":"6184.466","vol_ccy_quote":"15009459.62746","confirm":1},{"ts":1792014000000,"open":"2425.39","high":"2425.71","low":"2421.49","close":"2423.12","volume":"44164.4","vol_ccy":"4416.44","vol_ccy_quote":"10704166.16729","confirm":1},{"ts":1792014300000,"open":"2423.11","high":"2426","low":"2421.28","close":"2421.83","volume":"30039.65","vol_ccy":"3003.965","vol_ccy_quote":"7282298.45859","confirm":1},{"ts":1792014600000,"open":"2421.82","high":"2421.83","low":"2416.5","close":"2416.8","volume":"66596.67","vol_ccy":"6659.667","vol_ccy_quote":"16112094.34074","confirm":1},{"ts":1792014900000,"open":"2416.81","high":"2421.42","low":"2416.8","close":"2419.61","volume":"27439.55","vol_ccy":"2743.955","vol_ccy_quote":"6639891.14625","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2420.88","low":"2416.61","close":"2419.41","volume":"48959.22","vol_ccy":"4895.922","vol_ccy_quote":"11842801.95382","confirm":1},{"ts":1792015500000,"open":"2419.41","high":"2419.41","low":"2412.36","close":"2412.99","volume":"74941.02","vol_ccy":"7494.102","vol_ccy_quote":"18099854.71672","confirm":1},{"ts":1792015800000,"open":"2412.99","high":"2415.91","low":"2410.08","close":"2414.53","volume":"77574.62","vol_ccy":"7757.462","vol_ccy_quote":"18715791.08948","confirm":1},{"ts":1792016100000,"open":"2414.53","high":"2415.29","low":"2407.34","close":"2408.39","volume":"166878.49","vol_ccy":"16687.849","vol_ccy_quote":"40238732.14452","confirm":1},{"ts":1792016400000,"open":"2408.39","high":"2412.73","low":"2408.16","close":"2412.42","volume":"53896.61","vol_ccy":"5389.661","vol_ccy_quote":"12997127.07746","confirm":1},{"ts":1792016700000,"open":"2412.42","high":"2415.91","low":"2412","close":"2414.65","volume":"52535.45","vol_ccy":"5253.545","vol_ccy_quote":"12685387.47923","confirm":1},{"ts":1792017000000,"open":"2414.65","high":"2418.88","low":"2414.64","close":"2416.8","volume":"30889.18","vol_ccy":"3088.918","vol_ccy_quote":"7466926.6447","confirm":1},{"ts":1792017300000,"open":"2416.81","high":"2417.2","low":"2412.67","close":"2414.82","volume":"27640","vol_ccy":"2764","vol_ccy_quote":"6673072.95856","confirm":1},{"ts":1792017600000,"open":"2414.82","high":"2415","low":"2408.24","close":"2411.75","volume":"72010.96","vol_ccy":"7201.096","vol_ccy_quote":"17357798.70713","confirm":1},{"ts":1792017900000,"open":"2411.75","high":"2419.26","low":"2410.1","close":"2419.06","volume":"55773.83","vol_ccy":"5577.383","vol_ccy_quote":"13472558.68889","confirm":1},{"ts":1792018200000,"open":"2419.07","high":"2420.86","low":"2417.72","close":"2419.01","volume":"45069.8","vol_ccy":"4506.98","vol_ccy_quote":"10904931.32814","confirm":1},{"ts":1792018500000,"open":"2419.01","high":"2420.39","low":"2418","close":"2418.13","volume":"25944.5","vol_ccy":"2594.45","vol_ccy_quote":"6276335.97961","confirm":1},{"ts":1792018800000,"open":"2418.14","high":"2420.4","low":"2417","close":"2420.39","volume":"37250.38","vol_ccy":"3725.038","vol_ccy_quote":"9009580.68519","confirm":1},{"ts":1792019100000,"open":"2420.4","high":"2420.9","low":"2415.21","close":"2418.24","volume":"30057.52","vol_ccy":"3005.752","vol_ccy_quote":"7266661.87283","confirm":1},{"ts":1792019400000,"open":"2418.25","high":"2422.86","low":"2417.53","close":"2422.67","volume":"38642.11","vol_ccy":"3864.211","vol_ccy_quote":"9352269.14364","confirm":1},{"ts":1792019700000,"open":"2422.67","high":"2422.67","low":"2418.1","close":"2418.11","volume":"36512.32","vol_ccy":"3651.232","vol_ccy_quote":"8838254.68456","confirm":1},{"ts":1792020000000,"open":"2418.12","high":"2420.21","low":"2416.8","close":"2420.2","volume":"22522.66","vol_ccy":"2252.266","vol_ccy_quote":"5446263.93174","confirm":1},{"ts":1792020300000,"open":"2420.21","high":"2420.21","low":"2417.21","close":"2417.36","volume":"17947.12","vol_ccy":"1794.712","vol_ccy_quote":"4340987.68749","confirm":1},{"ts":1792020600000,"open":"2417.36","high":"2417.38","low":"2414","close":"2416.8","volume":"41265.45","vol_ccy":"4126.545","vol_ccy_quote":"9968425.32771","confirm":1},{"ts":1792020900000,"open":"2416.8","high":"2418.96","low":"2416.23","close":"2417.51","volume":"22911.57","vol_ccy":"2291.157","vol_ccy_quote":"5539207.78868","confirm":1},{"ts":1792021200000,"open":"2417.5","high":"2420.5","low":"2416.4","close":"2420.02","volume":"19973.48","vol_ccy":"1997.348","vol_ccy_quote":"4830253.21871","confirm":1},{"ts":1792021500000,"open":"2420.02","high":"2421.85","low":"2418.87","close":"2421.61","volume":"35302.72","vol_ccy":"3530.272","vol_ccy_quote":"8544854.9388","confirm":1},{"ts":1792021800000,"open":"2421.6","high":"2421.85","low":"2416.71","close":"2417.64","volume":"65083.07","vol_ccy":"6508.307","vol_ccy_quote":"15741671.99703","confirm":1},{"ts":1792022100000,"open":"2417.65","high":"2420.99","low":"2416.81","close":"2420.65","volume":"24359.02","vol_ccy":"2435.902","vol_ccy_quote":"5892441.11267","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2426.92","low":"2420.16","close":"2426.64","volume":"79881.36","vol_ccy":"7988.136","vol_ccy_quote":"19363676.64001","confirm":1},{"ts":1792022700000,"open":"2426.64","high":"2426.64","low":"2422.63","close":"2423.18","volume":"46745.3","vol_ccy":"4674.53","vol_ccy_quote":"11333738.52432","confirm":1},{"ts":1792023000000,"open":"2423.18","high":"2427","low":"2422","close":"2424.41","volume":"59136.62","vol_ccy":"5913.662","vol_ccy_quote":"14340097.04538","confirm":1},{"ts":1792023300000,"open":"2424.41","high":"2426.51","low":"2422.72","close":"2423.64","volume":"28852.24","vol_ccy":"2885.224","vol_ccy_quote":"6995474.30992","confirm":1},{"ts":1792023600000,"open":"2423.63","high":"2428.66","low":"2422.1","close":"2426.62","volume":"54702.76","vol_ccy":"5470.276","vol_ccy_quote":"13272276.28826","confirm":1},{"ts":1792023900000,"open":"2426.63","high":"2427.54","low":"2424.48","close":"2427.53","volume":"33024.04","vol_ccy":"3302.404","vol_ccy_quote":"8012336.75366","confirm":1},{"ts":1792024200000,"open":"2427.53","high":"2428.4","low":"2423.75","close":"2427.03","volume":"42888.22","vol_ccy":"4288.822","vol_ccy_quote":"10405278.79261","confirm":1},{"ts":1792024500000,"open":"2427.03","high":"2427.03","low":"2420.5","close":"2420.51","volume":"44959.44","vol_ccy":"4495.944","vol_ccy_quote":"10895159.74348","confirm":1},{"ts":1792024800000,"open":"2420.5","high":"2421.9","low":"2417.38","close":"2418.36","volume":"63995.94","vol_ccy":"6399.594","vol_ccy_quote":"15481178.69135","confirm":1},{"ts":1792025100000,"open":"2418.37","high":"2419.92","low":"2413.02","close":"2414.46","volume":"70944.2","vol_ccy":"7094.42","vol_ccy_quote":"17138463.94153","confirm":1},{"ts":1792025400000,"open":"2414.46","high":"2422.15","low":"2411.25","close":"2417.96","volume":"82444","vol_ccy":"8244.4","vol_ccy_quote":"19916509.82705","confirm":1},{"ts":1792025700000,"open":"2417.99","high":"2418.4","low":"2414.9","close":"2418.12","volume":"38724.64","vol_ccy":"3872.464","vol_ccy_quote":"9358179.37252","confirm":1},{"ts":1792026000000,"open":"2418.12","high":"2428.23","low":"2418.12","close":"2421.85","volume":"121808.63","vol_ccy":"12180.863","vol_ccy_quote":"29533669.89098","confirm":1},{"ts":1792026300000,"open":"2421.85","high":"2424.14","low":"2417.3","close":"2422","volume":"46853.5","vol_ccy":"4685.35","vol_ccy_quote":"11340802.56231","confirm":1},{"ts":1792026600000,"open":"2422.01","high":"2422.9","low":"2415","close":"2417.24","volume":"40016.65","vol_ccy":"4001.665","vol_ccy_quote":"9673326.08651","confirm":1},{"ts":1792026900000,"open":"2417.23","high":"2421.67","low":"2414.14","close":"2418.01","volume":"68880.79","vol_ccy":"6888.079","vol_ccy_quote":"16654842.42235","confirm":1},{"ts":1792027200000,"open":"2418.01","high":"2418.99","low":"2412.8","close":"2413.37","volume":"51969.77","vol_ccy":"5196.977","vol_ccy_quote":"12548206.10828","confirm":1},{"ts":1792027500000,"open":"2413.36","high":"2415.74","low":"2408.87","close":"2413.2","volume":"172320.86","vol_ccy":"17232.086","vol_ccy_quote":"41549849.57092","confirm":1},{"ts":1792027800000,"open":"2413.2","high":"2423.31","low":"2412.81","close":"2419.68","volume":"124407.48","vol_ccy":"12440.748","vol_ccy_quote":"30101991.65601","confirm":1},{"ts":1792028100000,"open":"2419.67","high":"2422","low":"2415.6","close":"2418.5","volume":"58804.71","vol_ccy":"5880.471","vol_ccy_quote":"14224798.40635","confirm":1},{"ts":1792028400000,"open":"2418.5","high":"2422.72","low":"2417.28","close":"2421.48","volume":"37121.47","vol_ccy":"3712.147","vol_ccy_quote":"8985842.01588","confirm":1},{"ts":1792028700000,"open":"2421.47","high":"2421.48","low":"2414.09","close":"2415.43","volume":"51959.01","vol_ccy":"5195.901","vol_ccy_quote":"12558480.97245","confirm":1},{"ts":1792029000000,"open":"2415.43","high":"2419.55","low":"2414.81","close":"2416","volume":"37447.53","vol_ccy":"3744.753","vol_ccy_quote":"9051533.96888","confirm":1},{"ts":1792029300000,"open":"2416.01","high":"2418","low":"2411.54","close":"2412.99","volume":"62861.17","vol_ccy":"6286.117","vol_ccy_quote":"15174050.80698","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2413.95","low":"2406.41","close":"2408.27","volume":"198031.11","vol_ccy":"19803.111","vol_ccy_quote":"47718292.39454","confirm":1},{"ts":1792029900000,"open":"2408.28","high":"2417.32","low":"2408.01","close":"2410.4","volume":"58035.62","vol_ccy":"5803.562","vol_ccy_quote":"14006339.9861","confirm":1},{"ts":1792030200000,"open":"2410.39","high":"2413.53","low":"2405.87","close":"2406.14","volume":"69949.86","vol_ccy":"6994.986","vol_ccy_quote":"16853795.69375","confirm":1},{"ts":1792030500000,"open":"2406.14","high":"2417.5","low":"2405","close":"2416.89","volume":"216176.79","vol_ccy":"21617.679","vol_ccy_quote":"52092918.6044","confirm":1},{"ts":1792030800000,"open":"2416.89","high":"2417.2","low":"2337.85","close":"2350.54","volume":"3512368.5","vol_ccy":"351236.85","vol_ccy_quote":"833526072.84944","confirm":1},{"ts":1792031100000,"open":"2350.53","high":"2367.77","low":"2315.26","close":"2344.39","volume":"2020227.99","vol_ccy":"202022.799","vol_ccy_quote":"472980397.11589","confirm":1},{"ts":1792031400000,"open":"2344.4","high":"2363.64","low":"2339.56","close":"2359.83","volume":"815935.25","vol_ccy":"81593.525","vol_ccy_quote":"191699283.14928","confirm":1},{"ts":1792031700000,"open":"2359.82","high":"2376.66","low":"2359","close":"2368.56","volume":"550595.58","vol_ccy":"55059.558","vol_ccy_quote":"130499141.0028","confirm":1},{"ts":1792032000000,"open":"2368.56","high":"2376.4","low":"2365.6","close":"2376.38","volume":"279024.79","vol_ccy":"27902.479","vol_ccy_quote":"66182246.00685","confirm":1},{"ts":1792032300000,"open":"2376.38","high":"2376.39","low":"2366.53","close":"2368.84","volume":"216671.36","vol_ccy":"21667.136","vol_ccy_quote":"51355815.02117","confirm":1},{"ts":1792032600000,"open":"2368.83","high":"2376.65","low":"2365","close":"2376.41","volume":"184452.21","vol_ccy":"18445.221","vol_ccy_quote":"43742464.69098","confirm":1},{"ts":1792032900000,"open":"2376.41","high":"2386.92","low":"2376.41","close":"2379.24","volume":"323860.57","vol_ccy":"32386.057","vol_ccy_quote":"77147656.8992","confirm":1},{"ts":1792033200000,"open":"2379.24","high":"2379.85","low":"2361.76","close":"2365.59","volume":"351064.31","vol_ccy":"35106.431","vol_ccy_quote":"83167460.71452","confirm":1},{"ts":1792033500000,"open":"2365.6","high":"2379.23","low":"2364.04","close":"2374.57","volume":"184656.94","vol_ccy":"18465.694","vol_ccy_quote":"43787721.26825","confirm":1},{"ts":1792033800000,"open":"2374.57","high":"2375.57","low":"2365.52","close":"2368.88","volume":"152376.99","vol_ccy":"15237.699","vol_ccy_quote":"36103059.7223","confirm":1},{"ts":1792034100000,"open":"2368.87","high":"2374.82","low":"2366.14","close":"2370.78","volume":"86322.37","vol_ccy":"8632.237","vol_ccy_quote":"20469858.54339","confirm":1},{"ts":1792034400000,"open":"2370.78","high":"2370.85","low":"2363.48","close":"2365.01","volume":"93445.03","vol_ccy":"9344.503","vol_ccy_quote":"22112246.57784","confirm":1},{"ts":1792034700000,"open":"2365.02","high":"2366.93","low":"2361.48","close":"2362.15","volume":"77941.26","vol_ccy":"7794.126","vol_ccy_quote":"18422743.83382","confirm":1},{"ts":1792035000000,"open":"2362.15","high":"2363","low":"2359.4","close":"2360.82","volume":"116809.41","vol_ccy":"11680.941","vol_ccy_quote":"27578642.50604","confirm":1},{"ts":1792035300000,"open":"2360.82","high":"2363.84","low":"2355.76","close":"2357.63","volume":"209449.19","vol_ccy":"20944.919","vol_ccy_quote":"49415670.91653","confirm":1},{"ts":1792035600000,"open":"2357.64","high":"2362","low":"2353.7","close":"2355.19","volume":"354200.18","vol_ccy":"35420.018","vol_ccy_quote":"83500277.73194","confirm":1},{"ts":1792035900000,"open":"2355.19","high":"2357.91","low":"2348.4","close":"2353.32","volume":"252552.6","vol_ccy":"25255.26","vol_ccy_quote":"59434335.44583","confirm":1},{"ts":1792036200000,"open":"2353.31","high":"2359.44","low":"2352.85","close":"2355.9","volume":"88351.87","vol_ccy":"8835.187","vol_ccy_quote":"20818599.35121","confirm":1},{"ts":1792036500000,"open":"2355.9","high":"2360.29","low":"2354.13","close":"2358.49","volume":"73238.01","vol_ccy":"7323.801","vol_ccy_quote":"17272307.91948","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2367.35","low":"2356.6","close":"2362.2","volume":"217423.79","vol_ccy":"21742.379","vol_ccy_quote":"51391595.73049","confirm":1},{"ts":1792037100000,"open":"2362.19","high":"2365.45","low":"2359.78","close":"2364.19","volume":"90681.5","vol_ccy":"9068.15","vol_ccy_quote":"21423358.31149","confirm":1},{"ts":1792037400000,"open":"2364.19","high":"2366","low":"2361.52","close":"2362","volume":"82482.78","vol_ccy":"8248.278","vol_ccy_quote":"19492132.68585","confirm":1},{"ts":1792037700000,"open":"2362","high":"2369.92","low":"2361","close":"2369.39","volume":"79474.24","vol_ccy":"7947.424","vol_ccy_quote":"18801754.65088","confirm":1},{"ts":1792038000000,"open":"2369.36","high":"2374.67","low":"2368.84","close":"2374.41","volume":"113639.66","vol_ccy":"11363.966","vol_ccy_quote":"26948610.33037","confirm":1},{"ts":1792038300000,"open":"2374.4","high":"2378","low":"2371.37","close":"2377.98","volume":"130917.21","vol_ccy":"13091.721","vol_ccy_quote":"31094849.51007","confirm":1},{"ts":1792038600000,"open":"2377.99","high":"2384.5","low":"2377.98","close":"2378.2","volume":"278988.67","vol_ccy":"27898.867","vol_ccy_quote":"66419224.36769","confirm":1},{"ts":1792038900000,"open":"2378.2","high":"2385.88","low":"2378.2","close":"2380.56","volume":"157991.35","vol_ccy":"15799.135","vol_ccy_quote":"37640283.65517","confirm":1},{"ts":1792039200000,"open":"2380.56","high":"2383.82","low":"2379.82","close":"2383.81","volume":"57636.9","vol_ccy":"5763.69","vol_ccy_quote":"13731615.03013","confirm":1},{"ts":1792039500000,"open":"2383.81","high":"2383.83","low":"2379.59","close":"2381.62","volume":"80431.26","vol_ccy":"8043.126","vol_ccy_quote":"19157514.16821","confirm":1},{"ts":1792039800000,"open":"2381.61","high":"2387.79","low":"2381.2","close":"2384.01","volume":"84872.3","vol_ccy":"8487.23","vol_ccy_quote":"20238195.69147","confirm":1},{"ts":1792040100000,"open":"2384.01","high":"2385.34","low":"2380","close":"2382.22","volume":"72445.06","vol_ccy":"7244.506","vol_ccy_quote":"17260617.21829","confirm":1},{"ts":1792040400000,"open":"2382.23","high":"2384.29","low":"2377.62","close":"2381.7","volume":"91384.4","vol_ccy":"9138.44","vol_ccy_quote":"21748736.23949","confirm":1},{"ts":1792040700000,"open":"2381.71","high":"2382","low":"2369","close":"2369.81","volume":"159203.29","vol_ccy":"15920.329","vol_ccy_quote":"37796544.84152","confirm":1},{"ts":1792041000000,"open":"2369.81","high":"2370.49","low":"2365.69","close":"2365.7","volume":"157410.98","vol_ccy":"15741.098","vol_ccy_quote":"37274665.81545","confirm":1},{"ts":1792041300000,"open":"2365.69","high":"2367.44","low":"2363.33","close":"2365.58","volume":"119817.65","vol_ccy":"11981.765","vol_ccy_quote":"28339893.4376","confirm":1},{"ts":1792041600000,"open":"2365.58","high":"2366.51","low":"2362.3","close":"2364.98","volume":"82635.01","vol_ccy":"8263.501","vol_ccy_quote":"19535659.8604","confirm":1},{"ts":1792041900000,"open":"2364.97","high":"2366.25","low":"2361.17","close":"2361.64","volume":"63444.83","vol_ccy":"6344.483","vol_ccy_quote":"14990005.27014","confirm":1},{"ts":1792042200000,"open":"2361.64","high":"2361.64","low":"2356","close":"2357.91","volume":"158078.72","vol_ccy":"15807.872","vol_ccy_quote":"37282304.56742","confirm":1},{"ts":1792042500000,"open":"2357.92","high":"2362.65","low":"2356.69","close":"2362.61","volume":"105031.68","vol_ccy":"10503.168","vol_ccy_quote":"24793161.07356","confirm":1},{"ts":1792042800000,"open":"2362.61","high":"2366.24","low":"2359.36","close":"2360.53","volume":"141942.33","vol_ccy":"14194.233","vol_ccy_quote":"33536890.08814","confirm":1},{"ts":1792043100000,"open":"2360.53","high":"2361.12","low":"2351.52","close":"2352.79","volume":"254731.09","vol_ccy":"25473.109","vol_ccy_quote":"59991989.58341","confirm":1},{"ts":1792043400000,"open":"2352.79","high":"2357.56","low":"2348.63","close":"2349.14","volume":"270180.83","vol_ccy":"27018.083","vol_ccy_quote":"63540220.31479","confirm":1},{"ts":1792043700000,"open":"2349.15","high":"2351.5","low":"2345.54","close":"2348.66","volume":"168273.86","vol_ccy":"16827.386","vol_ccy_quote":"39520602.76572","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2350.98","low":"2346.46","close":"2348.98","volume":"145391.97","vol_ccy":"14539.197","vol_ccy_quote":"34150457.37551","confirm":1},{"ts":1792044300000,"open":"2348.97","high":"2353.91","low":"2342.27","close":"2352.89","volume":"247772.57","vol_ccy":"24777.257","vol_ccy_quote":"58180065.36956","confirm":1},{"ts":1792044600000,"open":"2352.89","high":"2354.5","low":"2348.48","close":"2351.39","volume":"71995.3","vol_ccy":"7199.53","vol_ccy_quote":"16932266.65723","confirm":1},{"ts":1792044900000,"open":"2351.38","high":"2361.88","low":"2351.14","close":"2360.8","volume":"167332.66","vol_ccy":"16733.266","vol_ccy_quote":"39436972.18656","confirm":1},{"ts":1792045200000,"open":"2360.81","high":"2363.21","low":"2354.48","close":"2355.25","volume":"140831.48","vol_ccy":"14083.148","vol_ccy_quote":"33231541.80722","confirm":1},{"ts":1792045500000,"open":"2355.24","high":"2364.59","low":"2354.91","close":"2364.28","volume":"115509.24","vol_ccy":"11550.924","vol_ccy_quote":"27278439.05089","confirm":1},{"ts":1792045800000,"open":"2364.27","high":"2365.87","low":"2360.85","close":"2364.76","volume":"77391.05","vol_ccy":"7739.105","vol_ccy_quote":"18291934.61444","confirm":1},{"ts":1792046100000,"open":"2364.75","high":"2365.58","low":"2361.63","close":"2361.89","volume":"54100.12","vol_ccy":"5410.012","vol_ccy_quote":"12788270.85548","confirm":1},{"ts":1792046400000,"open":"2361.88","high":"2365","low":"2359.07","close":"2360.56","volume":"95750.4","vol_ccy":"9575.04","vol_ccy_quote":"22612745.15642","confirm":1},{"ts":1792046700000,"open":"2360.56","high":"2361.1","low":"2353.51","close":"2354.2","volume":"126355.53","vol_ccy":"12635.553","vol_ccy_quote":"29769733.97808","confirm":1},{"ts":1792047000000,"open":"2354.2","high":"2357.67","low":"2352.67","close":"2355.62","volume":"128496.43","vol_ccy":"12849.643","vol_ccy_quote":"30269047.27609","confirm":1},{"ts":1792047300000,"open":"2355.61","high":"2357.97","low":"2354.6","close":"2357.03","volume":"34005.72","vol_ccy":"3400.572","vol_ccy_quote":"8013909.84453","confirm":1},{"ts":1792047600000,"open":"2357.03","high":"2360","low":"2355.69","close":"2358.2","volume":"91865.91","vol_ccy":"9186.591","vol_ccy_quote":"21667624.52485","confirm":1},{"ts":1792047900000,"open":"2358.2","high":"2359.96","low":"2353.63","close":"2356.56","volume":"101434.68","vol_ccy":"10143.468","vol_ccy_quote":"23899196.64161","confirm":1},{"ts":1792048200000,"open":"2356.56","high":"2359.88","low":"2356.16","close":"2359.75","volume":"38782.9","vol_ccy":"3878.29","vol_ccy_quote":"9146960.56116","confirm":1},{"ts":1792048500000,"open":"2359.75","high":"2367.23","low":"2359.33","close":"2363.93","volume":"192796.62","vol_ccy":"19279.662","vol_ccy_quote":"45546786.08411","confirm":1},{"ts":1792048800000,"open":"2363.92","high":"2369.55","low":"2361.28","close":"2367.79","volume":"92514.36","vol_ccy":"9251.436","vol_ccy_quote":"21888224.91398","confirm":1},{"ts":1792049100000,"open":"2367.79","high":"2370.5","low":"2366.16","close":"2368.5","volume":"117720.96","vol_ccy":"11772.096","vol_ccy_quote":"27888432.11849","confirm":1},{"ts":1792049400000,"open":"2368.5","high":"2370.96","low":"2367","close":"2370.34","volume":"67752.58","vol_ccy":"6775.258","vol_ccy_quote":"16050499.18549","confirm":1},{"ts":1792049700000,"open":"2370.34","high":"2373.52","low":"2368.44","close":"2373.07","volume":"67269.95","vol_ccy":"6726.995","vol_ccy_quote":"15951640.65448","confirm":1},{"ts":1792050000000,"open":"2373.06","high":"2380","low":"2372.01","close":"2376","volume":"208319.76","vol_ccy":"20831.976","vol_ccy_quote":"49517156.14979","confirm":1},{"ts":1792050300000,"open":"2376","high":"2376.2","low":"2372.04","close":"2373.15","volume":"84981.92","vol_ccy":"8498.192","vol_ccy_quote":"20172291.52103","confirm":1},{"ts":1792050600000,"open":"2373.15","high":"2377.79","low":"2371.3","close":"2377.35","volume":"82538.72","vol_ccy":"8253.872","vol_ccy_quote":"19592455.34134","confirm":1},{"ts":1792050900000,"open":"2377.36","high":"2379.81","low":"2376.48","close":"2378.9","volume":"144405.45","vol_ccy":"14440.545","vol_ccy_quote":"34339710.3944","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2373.6","close":"2374.28","volume":"103826.66","vol_ccy":"10382.666","vol_ccy_quote":"24681224.4638","confirm":1},{"ts":1792051500000,"open":"2374.28","high":"2376.28","low":"2367.37","close":"2368.28","volume":"115857.38","vol_ccy":"11585.738","vol_ccy_quote":"27472829.79826","confirm":1},{"ts":1792051800000,"open":"2368.28","high":"2369.94","low":"2364.72","close":"2368.58","volume":"116905.84","vol_ccy":"11690.584","vol_ccy_quote":"27669102.01151","confirm":1},{"ts":1792052100000,"open":"2368.57","high":"2368.81","low":"2364.82","close":"2368","volume":"51075.76","vol_ccy":"5107.576","vol_ccy_quote":"12087656.4746","confirm":1},{"ts":1792052400000,"open":"2367.99","high":"2371.84","low":"2366.37","close":"2370.77","volume":"62648.39","vol_ccy":"6264.839","vol_ccy_quote":"14842748.38694","confirm":1},{"ts":1792052700000,"open":"2370.77","high":"2375.04","low":"2370.7","close":"2372.55","volume":"66784.17","vol_ccy":"6678.417","vol_ccy_quote":"15846720.81813","confirm":1},{"ts":1792053000000,"open":"2372.56","high":"2377.84","low":"2372.5","close":"2374.14","volume":"66206.01","vol_ccy":"6620.601","vol_ccy_quote":"15723749.68862","confirm":1},{"ts":1792053300000,"open":"2374.14","high":"2376.39","low":"2373.03","close":"2374.1","volume":"53468.18","vol_ccy":"5346.818","vol_ccy_quote":"12698155.38173","confirm":1},{"ts":1792053600000,"open":"2374.1","high":"2374.63","low":"2370.7","close":"2372.86","volume":"49807.58","vol_ccy":"4980.758","vol_ccy_quote":"11815261.15987","confirm":1},{"ts":1792053900000,"open":"2372.85","high":"2377","low":"2372.71","close":"2375.03","volume":"36721.46","vol_ccy":"3672.146","vol_ccy_quote":"8720793.13004","confirm":1},{"ts":1792054200000,"open":"2375.02","high":"2375.21","low":"2372.01","close":"2373.25","volume":"21746.7","vol_ccy":"2174.67","vol_ccy_quote":"5161793.22471","confirm":1},{"ts":1792054500000,"open":"2373.26","high":"2374","low":"2371.01","close":"2373","volume":"17917.83","vol_ccy":"1791.783","vol_ccy_quote":"4251012.03957","confirm":1},{"ts":1792054800000,"open":"2373","high":"2376","low":"2371.33","close":"2375.01","volume":"31742.35","vol_ccy":"3174.235","vol_ccy_quote":"7535275.82664","confirm":1},{"ts":1792055100000,"open":"2375.01","high":"2376.77","low":"2373.24","close":"2376.76","volume":"25985.76","vol_ccy":"2598.576","vol_ccy_quote":"6171608.81519","confirm":1},{"ts":1792055400000,"open":"2376.76","high":"2378.2","low":"2375.7","close":"2377.79","volume":"39625.28","vol_ccy":"3962.528","vol_ccy_quote":"9419392.74786","confirm":1},{"ts":1792055700000,"open":"2377.8","high":"2377.8","low":"2370","close":"2371.3","volume":"57040.16","vol_ccy":"5704.016","vol_ccy_quote":"13529787.39426","confirm":1},{"ts":1792056000000,"open":"2371.31","high":"2372","low":"2368.43","close":"2369.6","volume":"48426.04","vol_ccy":"4842.604","vol_ccy_quote":"11477632.99952","confirm":1},{"ts":1792056300000,"open":"2369.6","high":"2374.14","low":"2369.31","close":"2370.17","volume":"38552.61","vol_ccy":"3855.261","vol_ccy_quote":"9142773.98951","confirm":1},{"ts":1792056600000,"open":"2370.16","high":"2371.86","low":"2368.59","close":"2369.75","volume":"35333.98","vol_ccy":"3533.398","vol_ccy_quote":"8374111.2017","confirm":1},{"ts":1792056900000,"open":"2369.75","high":"2373.24","low":"2369.71","close":"2371.71","volume":"21680.35","vol_ccy":"2168.035","vol_ccy_quote":"5140755.27753","confirm":1},{"ts":1792057200000,"open":"2371.72","high":"2375.2","low":"2369.82","close":"2369.83","volume":"53234.66","vol_ccy":"5323.466","vol_ccy_quote":"12634960.685","confirm":1},{"ts":1792057500000,"open":"2369.83","high":"2371.91","low":"2367.74","close":"2371.91","volume":"28313.57","vol_ccy":"2831.357","vol_ccy_quote":"6709115.33946","confirm":1},{"ts":1792057800000,"open":"2371.91","high":"2376.37","low":"2371.83","close":"2374.01","volume":"54013.4","vol_ccy":"5401.34","vol_ccy_quote":"12826849.39158","confirm":1},{"ts":1792058100000,"open":"2374","high":"2375.57","low":"2373.4","close":"2374.18","volume":"22574.08","vol_ccy":"2257.408","vol_ccy_quote":"5360569.61309","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.96","low":"2371.56","close":"2372","volume":"22325.7","vol_ccy":"2232.57","vol_ccy_quote":"5299704.61469","confirm":1},{"ts":1792058700000,"open":"2371.99","high":"2373.97","low":"2366.94","close":"2368.01","volume":"64300.26","vol_ccy":"6430.026","vol_ccy_quote":"15237197.17959","confirm":1},{"ts":1792059000000,"open":"2368","high":"2368","low":"2365","close":"2365.52","volume":"62349.96","vol_ccy":"6234.996","vol_ccy_quote":"14755172.40784","confirm":1},{"ts":1792059300000,"open":"2365.51","high":"2371.39","low":"2364.84","close":"2367.2","volume":"57401.9","vol_ccy":"5740.19","vol_ccy_quote":"13590363.36907","confirm":1},{"ts":1792059600000,"open":"2367.21","high":"2367.33","low":"2360.61","close":"2362.23","volume":"130370.17","vol_ccy":"13037.017","vol_ccy_quote":"30803218.63653","confirm":1},{"ts":1792059900000,"open":"2362.23","high":"2363.28","low":"2361","close":"2362.82","volume":"39945.68","vol_ccy":"3994.568","vol_ccy_quote":"9436002.41882","confirm":1},{"ts":1792060200000,"open":"2362.83","high":"2370.49","low":"2362.82","close":"2368.94","volume":"62119.35","vol_ccy":"6211.935","vol_ccy_quote":"14704203.40094","confirm":1},{"ts":1792060500000,"open":"2368.95","high":"2370.2","low":"2367.28","close":"2368.74","volume":"32379.84","vol_ccy":"3237.984","vol_ccy_quote":"7669195.27123","confirm":1},{"ts":1792060800000,"open":"2368.74","high":"2368.74","low":"2361.02","close":"2361.02","volume":"146045.1","vol_ccy":"14604.51","vol_ccy_quote":"34526513.94773","confirm":1},{"ts":1792061100000,"open":"2361.03","high":"2362.9","low":"2358.25","close":"2362.23","volume":"116062.95","vol_ccy":"11606.295","vol_ccy_quote":"27395447.26534","confirm":1},{"ts":1792061400000,"open":"2362.23","high":"2366.48","low":"2361","close":"2366.47","volume":"49913.74","vol_ccy":"4991.374","vol_ccy_quote":"11797331.72185","confirm":1},{"ts":1792061700000,"open":"2366.47","high":"2367.5","low":"2365.69","close":"2366.68","volume":"31506.18","vol_ccy":"3150.618","vol_ccy_quote":"7456760.56575","confirm":1},{"ts":1792062000000,"open":"2366.68","high":"2367.2","low":"2358.95","close":"2359.82","volume":"54766.54","vol_ccy":"5476.654","vol_ccy_quote":"12936445.84605","confirm":1},{"ts":1792062300000,"open":"2359.83","high":"2364.3","low":"2359.29","close":"2363.45","volume":"46444.99","vol_ccy":"4644.499","vol_ccy_quote":"10971235.09829","confirm":1},{"ts":1792062600000,"open":"2363.45","high":"2365.56","low":"2362","close":"2364.14","volume":"26392.15","vol_ccy":"2639.215","vol_ccy_quote":"6238753.31855","confirm":1},{"ts":1792062900000,"open":"2364.14","high":"2366.95","low":"2363.05","close":"2363.7","volume":"35858.93","vol_ccy":"3585.893","vol_ccy_quote":"8480096.22309","confirm":1},{"ts":1792063200000,"open":"2363.71","high":"2364.68","low":"2360","close":"2361.93","volume":"44729.49","vol_ccy":"4472.949","vol_ccy_quote":"10566359.24834","confirm":1},{"ts":1792063500000,"open":"2361.92","high":"2366.66","low":"2361.52","close":"2363.9","volume":"35716.11","vol_ccy":"3571.611","vol_ccy_quote":"8444819.61112","confirm":1},{"ts":1792063800000,"open":"2363.91","high":"2368.37","low":"2362.31","close":"2364.69","volume":"39066.81","vol_ccy":"3906.681","vol_ccy_quote":"9242654.81884","confirm":1},{"ts":1792064100000,"open":"2364.68","high":"2369.78","low":"2363.96","close":"2369.24","volume":"43469.44","vol_ccy":"4346.944","vol_ccy_quote":"10292670.69467","confirm":1},{"ts":1792064400000,"open":"2369.25","high":"2369.84","low":"2365.31","close":"2366.73","volume":"34411.06","vol_ccy":"3441.106","vol_ccy_quote":"8149172.81296","confirm":1},{"ts":1792064700000,"open":"2366.73","high":"2368.78","low":"2365.09","close":"2365.13","volume":"31526.59","vol_ccy":"3152.659","vol_ccy_quote":"7461533.65059","confirm":1},{"ts":1792065000000,"open":"2365.12","high":"2366.06","low":"2362.68","close":"2364.91","volume":"28383.51","vol_ccy":"2838.351","vol_ccy_quote":"6710400.68315","confirm":1},{"ts":1792065300000,"open":"2364.91","high":"2365.1","low":"2362","close":"2362.39","volume":"24008.29","vol_ccy":"2400.829","vol_ccy_quote":"5673828.20604","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2363","low":"2359","close":"2360.62","volume":"91033.74","vol_ccy":"9103.374","vol_ccy_quote":"21492214.68728","confirm":1},{"ts":1792065900000,"open":"2360.61","high":"2364","low":"2359.6","close":"2360.91","volume":"35914.49","vol_ccy":"3591.449","vol_ccy_quote":"8482724.94177","confirm":1},{"ts":1792066200000,"open":"2360.91","high":"2366.43","low":"2360","close":"2365.48","volume":"59879.1","vol_ccy":"5987.91","vol_ccy_quote":"14151219.56452","confirm":1},{"ts":1792066500000,"open":"2365.48","high":"2368.63","low":"2364.22","close":"2364.99","volume":"56363.18","vol_ccy":"5636.318","vol_ccy_quote":"13339522.31317","confirm":1},{"ts":1792066800000,"open":"2364.99","high":"2369.78","low":"2363.5","close":"2369.69","volume":"40277.55","vol_ccy":"4027.755","vol_ccy_quote":"9529802.62322","confirm":1},{"ts":1792067100000,"open":"2369.69","high":"2371.56","low":"2364.14","close":"2368.11","volume":"89021.63","vol_ccy":"8902.163","vol_ccy_quote":"21081877.12664","confirm":1},{"ts":1792067400000,"open":"2368.1","high":"2369.63","low":"2334.84","close":"2350.91","volume":"1395585.87","vol_ccy":"139558.587","vol_ccy_quote":"328121564.70076","confirm":1},{"ts":1792067700000,"open":"2350.91","high":"2363.56","low":"2350.45","close":"2362.55","volume":"228093.01","vol_ccy":"22809.301","vol_ccy_quote":"53743328.56282","confirm":1},{"ts":1792068000000,"open":"2362.55","high":"2364.63","low":"2354.67","close":"2355.1","volume":"173313.69","vol_ccy":"17331.369","vol_ccy_quote":"40898635.06343","confirm":1},{"ts":1792068300000,"open":"2355.09","high":"2359.32","low":"2352.68","close":"2352.86","volume":"154705.34","vol_ccy":"15470.534","vol_ccy_quote":"36437226.1968","confirm":1},{"ts":1792068600000,"open":"2352.87","high":"2358.52","low":"2350.55","close":"2350.56","volume":"95135.57","vol_ccy":"9513.557","vol_ccy_quote":"22399908.62939","confirm":1},{"ts":1792068900000,"open":"2350.55","high":"2352.01","low":"2345.32","close":"2348.91","volume":"179970.47","vol_ccy":"17997.047","vol_ccy_quote":"42264761.64702","confirm":1},{"ts":1792069200000,"open":"2348.91","high":"2352.84","low":"2347.2","close":"2349.96","volume":"112233.29","vol_ccy":"11223.329","vol_ccy_quote":"26380503.67041","confirm":1},{"ts":1792069500000,"open":"2349.96","high":"2353","low":"2345.82","close":"2349.26","volume":"141393.64","vol_ccy":"14139.364","vol_ccy_quote":"33210418.26487","confirm":1},{"ts":1792069800000,"open":"2349.26","high":"2353.98","low":"2346.48","close":"2352.79","volume":"106046.28","vol_ccy":"10604.628","vol_ccy_quote":"24915843.87074","confirm":1},{"ts":1792070100000,"open":"2352.79","high":"2354.35","low":"2347.01","close":"2347.64","volume":"72238.94","vol_ccy":"7223.894","vol_ccy_quote":"16979441.10201","confirm":1},{"ts":1792070400000,"open":"2347.63","high":"2347.65","low":"2342.36","close":"2346.75","volume":"156864.14","vol_ccy":"15686.414","vol_ccy_quote":"36783097.42147","confirm":1},{"ts":1792070700000,"open":"2346.75","high":"2346.81","low":"2336.04","close":"2340.92","volume":"274855.11","vol_ccy":"27485.511","vol_ccy_quote":"64347358.83156","confirm":1},{"ts":1792071000000,"open":"2340.93","high":"2351.6","low":"2335.01","close":"2343.42","volume":"366342.89","vol_ccy":"36634.289","vol_ccy_quote":"85851362.88472","confirm":1},{"ts":1792071300000,"open":"2343.4","high":"2353.65","low":"2329.64","close":"2353.6","volume":"528701.41","vol_ccy":"52870.141","vol_ccy_quote":"123642068.83881","confirm":1},{"ts":1792071600000,"open":"2353.59","high":"2355.96","low":"2347.44","close":"2353.37","volume":"249301.5","vol_ccy":"24930.15","vol_ccy_quote":"58623224.89675","confirm":1},{"ts":1792071900000,"open":"2353.38","high":"2354.95","low":"2339.59","close":"2342.8","volume":"253712.73","vol_ccy":"25371.273","vol_ccy_quote":"59527952.51828","confirm":1},{"ts":1792072200000,"open":"2342.8","high":"2343.03","low":"2324.32","close":"2325.53","volume":"625551.32","vol_ccy":"62555.132","vol_ccy_quote":"145832347.79456","confirm":1},{"ts":1792072500000,"open":"2325.53","high":"2342.11","low":"2322.6","close":"2339.79","volume":"497313.44","vol_ccy":"49731.344","vol_ccy_quote":"116103730.18847","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2352.24","low":"2335.89","close":"2350.74","volume":"282118.26","vol_ccy":"28211.826","vol_ccy_quote":"66142534.46205","confirm":1},{"ts":1792073100000,"open":"2350.74","high":"2367.21","low":"2349.59","close":"2367.02","volume":"491995.91","vol_ccy":"49199.591","vol_ccy_quote":"116047154.36154","confirm":1},{"ts":1792073400000,"open":"2367.01","high":"2382.73","low":"2366.87","close":"2368.74","volume":"761536.95","vol_ccy":"76153.695","vol_ccy_quote":"180835319.83371","confirm":1},{"ts":1792073700000,"open":"2368.74","high":"2377.41","low":"2364.56","close":"2375.61","volume":"300434.32","vol_ccy":"30043.432","vol_ccy_quote":"71227934.7855","confirm":1},{"ts":1792074000000,"open":"2375.61","high":"2376.15","low":"2367.31","close":"2370.11","volume":"118296.8","vol_ccy":"11829.68","vol_ccy_quote":"28049674.30225","confirm":1},{"ts":1792074300000,"open":"2370.1","high":"2374.34","low":"2369.27","close":"2369.61","volume":"61397.95","vol_ccy":"6139.795","vol_ccy_quote":"14559961.55442","confirm":1},{"ts":1792074600000,"open":"2369.61","high":"2374.38","low":"2363.15","close":"2372.92","volume":"143051.24","vol_ccy":"14305.124","vol_ccy_quote":"33868953.64111","confirm":1},{"ts":1792074900000,"open":"2372.93","high":"2384.32","low":"2369.24","close":"2382.06","volume":"283784.8","vol_ccy":"28378.48","vol_ccy_quote":"67456121.1803","confirm":1},{"ts":1792075200000,"open":"2382.07","high":"2387.77","low":"2379.04","close":"2383.2","volume":"341471.52","vol_ccy":"34147.152","vol_ccy_quote":"81425516.48811","confirm":1},{"ts":1792075500000,"open":"2383.2","high":"2396.3","low":"2381.43","close":"2388.19","volume":"435840.77","vol_ccy":"43584.077","vol_ccy_quote":"104162503.78058","confirm":1},{"ts":1792075800000,"open":"2388.19","high":"2392.99","low":"2383.47","close":"2392.46","volume":"189068.09","vol_ccy":"18906.809","vol_ccy_quote":"45144308.75787","confirm":1},{"ts":1792076100000,"open":"2392.46","high":"2399.48","low":"2389.01","close":"2395.49","volume":"473965.14","vol_ccy":"47396.514","vol_ccy_quote":"113566222.04664","confirm":1},{"ts":1792076400000,"open":"2395.49","high":"2428","low":"2393","close":"2424.87","volume":"1311186.44","vol_ccy":"131118.644","vol_ccy_quote":"315933589.25361","confirm":1},{"ts":1792076700000,"open":"2424.87","high":"2427.47","low":"2414.27","close":"2421.41","volume":"601852","vol_ccy":"60185.2","vol_ccy_quote":"145698490.27483","confirm":1},{"ts":1792077000000,"open":"2421.4","high":"2424.44","low":"2416.73","close":"2423.09","volume":"216632.84","vol_ccy":"21663.284","vol_ccy_quote":"52448440.36473","confirm":1},{"ts":1792077300000,"open":"2423.1","high":"2427.78","low":"2419.88","close":"2424.99","volume":"222714.63","vol_ccy":"22271.463","vol_ccy_quote":"53971910.7704","confirm":1},{"ts":1792077600000,"open":"2424.99","high":"2425.88","low":"2419.32","close":"2422.99","volume":"153572.2","vol_ccy":"15357.22","vol_ccy_quote":"37205065.04393","confirm":1},{"ts":1792077900000,"open":"2422.99","high":"2424.92","low":"2418.13","close":"2424.39","volume":"143329.89","vol_ccy":"14332.989","vol_ccy_quote":"34715171.94689","confirm":1},{"ts":1792078200000,"open":"2424.4","high":"2429.73","low":"2420.1","close":"2429.19","volume":"188624.88","vol_ccy":"18862.488","vol_ccy_quote":"45739074.02554","confirm":1},{"ts":1792078500000,"open":"2429.2","high":"2444.33","low":"2427.53","close":"2440.2","volume":"1016852.7","vol_ccy":"101685.27","vol_ccy_quote":"247761886.80799","confirm":1},{"ts":1792078800000,"open":"2440.21","high":"2448.23","low":"2437.28","close":"2438.22","volume":"404958.71","vol_ccy":"40495.871","vol_ccy_quote":"98888813.92885","confirm":1},{"ts":1792079100000,"open":"2438.22","high":"2440.38","low":"2433.5","close":"2439.39","volume":"181677.31","vol_ccy":"18167.731","vol_ccy_quote":"44280740.58595","confirm":1},{"ts":1792079400000,"open":"2439.4","high":"2441.2","low":"2438.46","close":"2439.44","volume":"95542.58","vol_ccy":"9554.258","vol_ccy_quote":"23309089.77053","confirm":1},{"ts":1792079700000,"open":"2439.43","high":"2442.94","low":"2438.27","close":"2439.68","volume":"133062.12","vol_ccy":"13306.212","vol_ccy_quote":"32480709.5484","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2442.9","low":"2436.21","close":"2437.39","volume":"163527.05","vol_ccy":"16352.705","vol_ccy_quote":"39878034.99522","confirm":1},{"ts":1792080300000,"open":"2437.4","high":"2445.59","low":"2437.4","close":"2445.27","volume":"141365.57","vol_ccy":"14136.557","vol_ccy_quote":"34532591.16584","confirm":1},{"ts":1792080600000,"open":"2445.27","high":"2445.27","low":"2439.82","close":"2440.09","volume":"64057.04","vol_ccy":"6405.704","vol_ccy_quote":"15644325.08024","confirm":1},{"ts":1792080900000,"open":"2440.09","high":"2440.09","low":"2433.56","close":"2434.67","volume":"155899.15","vol_ccy":"15589.915","vol_ccy_quote":"37979681.3644","confirm":1},{"ts":1792081200000,"open":"2434.67","high":"2437.7","low":"2430.02","close":"2430.02","volume":"172847.28","vol_ccy":"17284.728","vol_ccy_quote":"42066440.7333","confirm":1},{"ts":1792081500000,"open":"2430.02","high":"2431.49","low":"2426.01","close":"2427","volume":"206042.51","vol_ccy":"20604.251","vol_ccy_quote":"50033245.23581","confirm":1},{"ts":1792081800000,"open":"2427","high":"2430.57","low":"2422.11","close":"2426.92","volume":"200906.85","vol_ccy":"20090.685","vol_ccy_quote":"48737698.58708","confirm":1},{"ts":1792082100000,"open":"2426.92","high":"2431.29","low":"2426.11","close":"2426.37","volume":"92415.66","vol_ccy":"9241.566","vol_ccy_quote":"22443110.79119","confirm":1},{"ts":1792082400000,"open":"2426.37","high":"2431.24","low":"2426.37","close":"2431.24","volume":"61615.09","vol_ccy":"6161.509","vol_ccy_quote":"14969485.08261","confirm":1},{"ts":1792082700000,"open":"2431.25","high":"2436.4","low":"2431.25","close":"2434.9","volume":"118368.04","vol_ccy":"11836.804","vol_ccy_quote":"28810246.73687","confirm":1},{"ts":1792083000000,"open":"2434.89","high":"2434.89","low":"2430.48","close":"2432.65","volume":"54357.93","vol_ccy":"5435.793","vol_ccy_quote":"13224463.32267","confirm":1},{"ts":1792083300000,"open":"2432.64","high":"2434.7","low":"2430.41","close":"2433.49","volume":"33257.91","vol_ccy":"3325.791","vol_ccy_quote":"8092254.85419","confirm":1},{"ts":1792083600000,"open":"2433.49","high":"2435","low":"2430.4","close":"2433.08","volume":"30030.06","vol_ccy":"3003.006","vol_ccy_quote":"7305500.43058","confirm":1},{"ts":1792083900000,"open":"2433.09","high":"2438.76","low":"2433.09","close":"2438.45","volume":"72849.06","vol_ccy":"7284.906","vol_ccy_quote":"17748810.96192","confirm":1},{"ts":1792084200000,"open":"2438.44","high":"2441.76","low":"2436.99","close":"2441.57","volume":"109665.01","vol_ccy":"10966.501","vol_ccy_quote":"26754706.06604","confirm":1},{"ts":1792084500000,"open":"2441.57","high":"2454.41","low":"2441.57","close":"2451.25","volume":"521460.64","vol_ccy":"52146.064","vol_ccy_quote":"127738205.95327","confirm":1},{"ts":1792084800000,"open":"2451.24","high":"2457.99","low":"2444.26","close":"2446.64","volume":"319535.33","vol_ccy":"31953.533","vol_ccy_quote":"78348732.86093","confirm":1},{"ts":1792085100000,"open":"2446.65","high":"2447.43","low":"2442.61","close":"2443.25","volume":"84693.02","vol_ccy":"8469.302","vol_ccy_quote":"20705696.6092","confirm":1},{"ts":1792085400000,"open":"2443.25","high":"2447.4","low":"2442.63","close":"2445.64","volume":"79728.91","vol_ccy":"7972.891","vol_ccy_quote":"19490989.68905","confirm":1},{"ts":1792085700000,"open":"2445.65","high":"2448.47","low":"2444","close":"2445.6","volume":"49251.87","vol_ccy":"4925.187","vol_ccy_quote":"12045289.30981","confirm":1},{"ts":1792086000000,"open":"2445.6","high":"2450.92","low":"2445.2","close":"2447.47","volume":"56366.22","vol_ccy":"5636.622","vol_ccy_quote":"13801465.30761","confirm":1},{"ts":1792086300000,"open":"2447.47","high":"2449.96","low":"2446.91","close":"2448.07","volume":"51594.7","vol_ccy":"5159.47","vol_ccy_quote":"12634976.32031","confirm":1},{"ts":1792086600000,"open":"2448.07","high":"2448.48","low":"2444.63","close":"2444.71","volume":"34898.39","vol_ccy":"3489.839","vol_ccy_quote":"8537951.51579","confirm":1},{"ts":1792086900000,"open":"2444.72","high":"2446.56","low":"2444.64","close":"2445.54","volume":"22704.65","vol_ccy":"2270.465","vol_ccy_quote":"5552153.89745","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2445.55","low":"2439.65","close":"2440.3","volume":"89967.65","vol_ccy":"8996.765","vol_ccy_quote":"21967256.27852","confirm":1},{"ts":1792087500000,"open":"2440.3","high":"2442","low":"2438.52","close":"2439.75","volume":"59674.88","vol_ccy":"5967.488","vol_ccy_quote":"14562438.24763","confirm":1},{"ts":1792087800000,"open":"2439.75","high":"2439.95","low":"2436.15","close":"2437.69","volume":"62264.46","vol_ccy":"6226.446","vol_ccy_quote":"15176357.87157","confirm":1},{"ts":1792088100000,"open":"2437.69","high":"2439.47","low":"2436.46","close":"2436.63","volume":"37394.67","vol_ccy":"3739.467","vol_ccy_quote":"9116329.2101","confirm":1},{"ts":1792088400000,"open":"2436.62","high":"2437.36","low":"2435.2","close":"2435.59","volume":"33931.23","vol_ccy":"3393.123","vol_ccy_quote":"8265953.49114","confirm":1},{"ts":1792088700000,"open":"2435.59","high":"2439.9","low":"2435.1","close":"2439.9","volume":"39867.75","vol_ccy":"3986.775","vol_ccy_quote":"9718647.49834","confirm":1},{"ts":1792089000000,"open":"2439.9","high":"2444.22","low":"2439.89","close":"2442.38","volume":"51639.09","vol_ccy":"5163.909","vol_ccy_quote":"12610277.57546","confirm":1},{"ts":1792089300000,"open":"2442.39","high":"2444.7","low":"2442.08","close":"2442.87","volume":"27893.08","vol_ccy":"2789.308","vol_ccy_quote":"6816013.28475","confirm":1},{"ts":1792089600000,"open":"2442.86","high":"2448.68","low":"2441.54","close":"2448.5","volume":"49126.96","vol_ccy":"4912.696","vol_ccy_quote":"12015580.32125","confirm":1},{"ts":1792089900000,"open":"2448.5","high":"2450","low":"2447.04","close":"2449.24","volume":"59219.69","vol_ccy":"5921.969","vol_ccy_quote":"14501259.241","confirm":1},{"ts":1792090200000,"open":"2449.24","high":"2449.93","low":"2448.16","close":"2448.79","volume":"42328.17","vol_ccy":"4232.817","vol_ccy_quote":"10365736.21462","confirm":1},{"ts":1792090500000,"open":"2448.79","high":"2451","low":"2447.21","close":"2450.44","volume":"41392.26","vol_ccy":"4139.226","vol_ccy_quote":"10137742.3428","confirm":1},{"ts":1792090800000,"open":"2450.44","high":"2453.63","low":"2449.71","close":"2452.29","volume":"63266.81","vol_ccy":"6326.681","vol_ccy_quote":"15510521.86874","confirm":1},{"ts":1792091100000,"open":"2452.3","high":"2454.46","low":"2448.85","close":"2449.45","volume":"53078.5","vol_ccy":"5307.85","vol_ccy_quote":"13013174.68764","confirm":1},{"ts":1792091400000,"open":"2449.45","high":"2451.42","low":"2448.77","close":"2450.63","volume":"23922.96","vol_ccy":"2392.296","vol_ccy_quote":"5860962.48922","confirm":1},{"ts":1792091700000,"open":"2450.63","high":"2456.76","low":"2450.63","close":"2456.75","volume":"119558.79","vol_ccy":"11955.879","vol_ccy_quote":"29342084.45106","confirm":1},{"ts":1792092000000,"open":"2456.75","high":"2462.09","low":"2455.1","close":"2459.68","volume":"309144.76","vol_ccy":"30914.476","vol_ccy_quote":"76030173.62128","confirm":1},{"ts":1792092300000,"open":"2459.68","high":"2459.68","low":"2454.59","close":"2454.63","volume":"96186.05","vol_ccy":"9618.605","vol_ccy_quote":"23627125.72326","confirm":1},{"ts":1792092600000,"open":"2454.63","high":"2454.63","low":"2451.58","close":"2451.59","volume":"35194.82","vol_ccy":"3519.482","vol_ccy_quote":"8633421.29502","confirm":1},{"ts":1792092900000,"open":"2451.58","high":"2454.4","low":"2450.32","close":"2454.39","volume":"58944.69","vol_ccy":"5894.469","vol_ccy_quote":"14452774.70979","confirm":1},{"ts":1792093200000,"open":"2454.4","high":"2456.68","low":"2452.42","close":"2454.32","volume":"95162.06","vol_ccy":"9516.206","vol_ccy_quote":"23360115.17924","confirm":1},{"ts":1792093500000,"open":"2454.32","high":"2457.19","low":"2454.04","close":"2457.06","volume":"27010.89","vol_ccy":"2701.089","vol_ccy_quote":"6633307.18781","confirm":1},{"ts":1792093800000,"open":"2457.06","high":"2458.45","low":"2454.04","close":"2455.4","volume":"72355.71","vol_ccy":"7235.571","vol_ccy_quote":"17772731.88225","confirm":1},{"ts":1792094100000,"open":"2455.4","high":"2455.4","low":"2451.24","close":"2451.87","volume":"48220.07","vol_ccy":"4822.007","vol_ccy_quote":"11827061.82674","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2454.93","low":"2450.83","close":"2454.91","volume":"37471.4","vol_ccy":"3747.14","vol_ccy_quote":"9190689.9572","confirm":1},{"ts":1792094700000,"open":"2454.92","high":"2455.19","low":"2452.21","close":"2455.19","volume":"26286.75","vol_ccy":"2628.675","vol_ccy_quote":"6450409.97637","confirm":1},{"ts":1792095000000,"open":"2455.18","high":"2455.19","low":"2451.53","close":"2453.7","volume":"41422.33","vol_ccy":"4142.233","vol_ccy_quote":"10161769.71814","confirm":1},{"ts":1792095300000,"open":"2453.71","high":"2463.67","low":"2453.71","close":"2459.6","volume":"139038.94","vol_ccy":"13903.894","vol_ccy_quote":"34193027.16177","confirm":1},{"ts":1792095600000,"open":"2459.6","high":"2461.48","low":"2458","close":"2459.59","volume":"72578.36","vol_ccy":"7257.836","vol_ccy_quote":"17850740.46069","confirm":1},{"ts":1792095900000,"open":"2459.59","high":"2464.48","low":"2458.08","close":"2459.95","volume":"175144","vol_ccy":"17514.4","vol_ccy_quote":"43101879.07336","confirm":1},{"ts":1792096200000,"open":"2459.95","high":"2462.78","low":"2459.42","close":"2462.17","volume":"50007.74","vol_ccy":"5000.774","vol_ccy_quote":"12304879.84496","confirm":1},{"ts":1792096500000,"open":"2462.16","high":"2464","low":"2459.56","close":"2461.6","volume":"34493.47","vol_ccy":"3449.347","vol_ccy_quote":"8493111.8586","confirm":1},{"ts":1792096800000,"open":"2461.6","high":"2461.61","low":"2457.9","close":"2459.31","volume":"38814.24","vol_ccy":"3881.424","vol_ccy_quote":"9544726.83665","confirm":1},{"ts":1792097100000,"open":"2459.32","high":"2461.33","low":"2457.3","close":"2457.3","volume":"42429.64","vol_ccy":"4242.964","vol_ccy_quote":"10434106.39022","confirm":1},{"ts":1792097400000,"open":"2457.3","high":"2457.31","low":"2450.75","close":"2451.6","volume":"97259.63","vol_ccy":"9725.963","vol_ccy_quote":"23861840.03649","confirm":1},{"ts":1792097700000,"open":"2451.6","high":"2454","low":"2447.46","close":"2453.55","volume":"157018.52","vol_ccy":"15701.852","vol_ccy_quote":"38479107.99213","confirm":1},{"ts":1792098000000,"open":"2453.55","high":"2453.55","low":"2448.79","close":"2453.3","volume":"57096.47","vol_ccy":"5709.647","vol_ccy_quote":"13997109.64798","confirm":1},{"ts":1792098300000,"open":"2453.3","high":"2455.56","low":"2451.54","close":"2453.51","volume":"36733.18","vol_ccy":"3673.318","vol_ccy_quote":"9012895.94839","confirm":1},{"ts":1792098600000,"open":"2453.5","high":"2455.6","low":"2451.47","close":"2452.27","volume":"26876.29","vol_ccy":"2687.629","vol_ccy_quote":"6594548.30718","confirm":1},{"ts":1792098900000,"open":"2452.28","high":"2455.5","low":"2451.77","close":"2455.3","volume":"16538.84","vol_ccy":"1653.884","vol_ccy_quote":"4057981.83648","confirm":1},{"ts":1792099200000,"open":"2455.3","high":"2457.96","low":"2455.18","close":"2455.99","volume":"24115.78","vol_ccy":"2411.578","vol_ccy_quote":"5924191.92081","confirm":1},{"ts":1792099500000,"open":"2455.99","high":"2458.52","low":"2454.91","close":"2458.51","volume":"36522.65","vol_ccy":"3652.265","vol_ccy_quote":"8971888.77031","confirm":1},{"ts":1792099800000,"open":"2458.52","high":"2460.6","low":"2457.84","close":"2458.4","volume":"23030.2","vol_ccy":"2303.02","vol_ccy_quote":"5663977.58463","confirm":1},{"ts":1792100100000,"open":"2458.4","high":"2461.72","low":"2457.24","close":"2461.16","volume":"47234.41","vol_ccy":"4723.441","vol_ccy_quote":"11621125.33282","confirm":1},{"ts":1792100400000,"open":"2461.15","high":"2461.15","low":"2458.6","close":"2458.61","volume":"32977.75","vol_ccy":"3297.775","vol_ccy_quote":"8113201.83596","confirm":1},{"ts":1792100700000,"open":"2458.61","high":"2458.62","low":"2454.8","close":"2457.53","volume":"19001.36","vol_ccy":"1900.136","vol_ccy_quote":"4668110.09279","confirm":1},{"ts":1792101000000,"open":"2457.53","high":"2458.84","low":"2457.06","close":"2457.64","volume":"11676.56","vol_ccy":"1167.656","vol_ccy_quote":"2870044.21801","confirm":1},{"ts":1792101300000,"open":"2457.64","high":"2460.94","low":"2457.63","close":"2460.68","volume":"25422.65","vol_ccy":"2542.265","vol_ccy_quote":"6253756.70024","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2460.45","close":"2463.73","volume":"138020.07","vol_ccy":"13802.007","vol_ccy_quote":"34015281.13256","confirm":1},{"ts":1792101900000,"open":"2463.73","high":"2464.18","low":"2461","close":"2461.14","volume":"38561.68","vol_ccy":"3856.168","vol_ccy_quote":"9497149.57088","confirm":1},{"ts":1792102200000,"open":"2461.13","high":"2463","low":"2459.82","close":"2462.55","volume":"26660.58","vol_ccy":"2666.058","vol_ccy_quote":"6562684.28066","confirm":1},{"ts":1792102500000,"open":"2462.54","high":"2463","low":"2459.66","close":"2459.66","volume":"19777.41","vol_ccy":"1977.741","vol_ccy_quote":"4867178.85776","confirm":1},{"ts":1792102800000,"open":"2459.66","high":"2462.4","low":"2459.41","close":"2460.94","volume":"29998.52","vol_ccy":"2999.852","vol_ccy_quote":"7382341.43468","confirm":1},{"ts":1792103100000,"open":"2460.95","high":"2461.49","low":"2457.81","close":"2458.83","volume":"22775.71","vol_ccy":"2277.571","vol_ccy_quote":"5601270.15871","confirm":1},{"ts":1792103400000,"open":"2458.84","high":"2459.89","low":"2457.06","close":"2459.59","volume":"40504.32","vol_ccy":"4050.432","vol_ccy_quote":"9956707.22082","confirm":1},{"ts":1792103700000,"open":"2459.6","high":"2460.55","low":"2458.05","close":"2459.01","volume":"15901.82","vol_ccy":"1590.182","vol_ccy_quote":"3910734.64716","confirm":1},{"ts":1792104000000,"open":"2459.01","high":"2459.56","low":"2457.41","close":"2457.41","volume":"13307.88","vol_ccy":"1330.788","vol_ccy_quote":"3271523.61071","confirm":1},{"ts":1792104300000,"open":"2457.42","high":"2457.99","low":"2455.81","close":"2456.13","volume":"38829.07","vol_ccy":"3882.907","vol_ccy_quote":"9538664.4191","confirm":1},{"ts":1792104600000,"open":"2456.12","high":"2457.17","low":"2455.4","close":"2455.73","volume":"24440.97","vol_ccy":"2444.097","vol_ccy_quote":"6003220.25488","confirm":1},{"ts":1792104900000,"open":"2455.74","high":"2455.95","low":"2454.8","close":"2454.85","volume":"30402.23","vol_ccy":"3040.223","vol_ccy_quote":"7464052.7434","confirm":1},{"ts":1792105200000,"open":"2454.84","high":"2454.85","low":"2449.68","close":"2450.31","volume":"109630.69","vol_ccy":"10963.069","vol_ccy_quote":"26876075.79878","confirm":1},{"ts":1792105500000,"open":"2450.3","high":"2451.5","low":"2443.96","close":"2446.04","volume":"208769.86","vol_ccy":"20876.986","vol_ccy_quote":"51074326.54075","confirm":1},{"ts":1792105800000,"open":"2446.05","high":"2446.76","low":"2440.01","close":"2440.89","volume":"149760.99","vol_ccy":"14976.099","vol_ccy_quote":"36576422.26187","confirm":1},{"ts":1792106100000,"open":"2440.89","high":"2441.86","low":"2439.12","close":"2439.59","volume":"61535.85","vol_ccy":"6153.585","vol_ccy_quote":"15017546.5823","confirm":1},{"ts":1792106400000,"open":"2439.59","high":"2439.6","low":"2437.57","close":"2437.93","volume":"62347.23","vol_ccy":"6234.723","vol_ccy_quote":"15203017.99065","confirm":1},{"ts":1792106700000,"open":"2437.92","high":"2441.24","low":"2437.92","close":"2440","volume":"120502.44","vol_ccy":"12050.244","vol_ccy_quote":"29396575.33679","confirm":1},{"ts":1792107000000,"open":"2440.01","high":"2442.5","low":"2439.41","close":"2440.46","volume":"32210.96","vol_ccy":"3221.096","vol_ccy_quote":"7865030.22508","confirm":1},{"ts":1792107300000,"open":"2440.46","high":"2441.84","low":"2439.6","close":"2440.27","volume":"25336.39","vol_ccy":"2533.639","vol_ccy_quote":"6183345.2888","confirm":1},{"ts":1792107600000,"open":"2440.28","high":"2440.28","low":"2438.47","close":"2438.76","volume":"11941.04","vol_ccy":"1194.104","vol_ccy_quote":"2912870.80548","confirm":1},{"ts":1792107900000,"open":"2438.76","high":"2441.62","low":"2438.71","close":"2441.13","volume":"20693.82","vol_ccy":"2069.382","vol_ccy_quote":"5049245.54075","confirm":1},{"ts":1792108200000,"open":"2441.13","high":"2442.98","low":"2440.43","close":"2441.99","volume":"31753.77","vol_ccy":"3175.377","vol_ccy_quote":"7754572.57564","confirm":1},{"ts":1792108500000,"open":"2442","high":"2442.81","low":"2440.69","close":"2440.69","volume":"17659.27","vol_ccy":"1765.927","vol_ccy_quote":"4312607.30519","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2442.55","low":"2440","close":"2442.08","volume":"35618.02","vol_ccy":"3561.802","vol_ccy_quote":"8694755.13016","confirm":1},{"ts":1792109100000,"open":"2442.07","high":"2446.33","low":"2441.63","close":"2444","volume":"59303.7","vol_ccy":"5930.37","vol_ccy_quote":"14495380.02231","confirm":1},{"ts":1792109400000,"open":"2444","high":"2444.73","low":"2442.31","close":"2443.73","volume":"26493.74","vol_ccy":"2649.374","vol_ccy_quote":"6474338.27022","confirm":1},{"ts":1792109700000,"open":"2443.72","high":"2446.08","low":"2443.2","close":"2445.68","volume":"21778.96","vol_ccy":"2177.896","vol_ccy_quote":"5324493.94007","confirm":1},{"ts":1792110000000,"open":"2445.69","high":"2445.69","low":"2440.5","close":"2440.9","volume":"37534.69","vol_ccy":"3753.469","vol_ccy_quote":"9165571.50314","confirm":1},{"ts":1792110300000,"open":"2440.91","high":"2443.6","low":"2439.54","close":"2443.33","volume":"74159.02","vol_ccy":"7415.902","vol_ccy_quote":"18101859.97857","confirm":1},{"ts":1792110600000,"open":"2443.34","high":"2444.5","low":"2438.86","close":"2438.87","volume":"31651.21","vol_ccy":"3165.121","vol_ccy_quote":"7727175.54894","confirm":1},{"ts":1792110900000,"open":"2438.86","high":"2445","low":"2438.86","close":"2443.97","volume":"37824.92","vol_ccy":"3782.492","vol_ccy_quote":"9238908.63989","confirm":1},{"ts":1792111200000,"open":"2443.98","high":"2445.44","low":"2442.11","close":"2444.26","volume":"51658.39","vol_ccy":"5165.839","vol_ccy_quote":"12626481.95527","confirm":1},{"ts":1792111500000,"open":"2444.26","high":"2444.26","low":"2440.9","close":"2441.4","volume":"50695.07","vol_ccy":"5069.507","vol_ccy_quote":"12379658.11774","confirm":1},{"ts":1792111800000,"open":"2441.41","high":"2442","low":"2436.52","close":"2437.99","volume":"65701.03","vol_ccy":"6570.103","vol_ccy_quote":"16026868.97343","confirm":1},{"ts":1792112100000,"open":"2438","high":"2441","low":"2438","close":"2440.3","volume":"63398.53","vol_ccy":"6339.853","vol_ccy_quote":"15465995.30352","confirm":1},{"ts":1792112400000,"open":"2440.29","high":"2442","low":"2438.45","close":"2442","volume":"35563.59","vol_ccy":"3556.359","vol_ccy_quote":"8679768.82156","confirm":1},{"ts":1792112700000,"open":"2442","high":"2442","low":"2439.61","close":"2440.66","volume":"16850.07","vol_ccy":"1685.007","vol_ccy_quote":"4112740.54409","confirm":1},{"ts":1792113000000,"open":"2440.66","high":"2443.91","low":"2439.61","close":"2442.22","volume":"29437.92","vol_ccy":"2943.792","vol_ccy_quote":"7188726.03099","confirm":1},{"ts":1792113300000,"open":"2442.22","high":"2446.22","low":"2438.65","close":"2438.65","volume":"68134.83","vol_ccy":"6813.483","vol_ccy_quote":"16648493.48125","confirm":1},{"ts":1792113600000,"open":"2438.65","high":"2440.37","low":"2435.63","close":"2435.96","volume":"90984.93","vol_ccy":"9098.493","vol_ccy_quote":"22175776.95144","confirm":1},{"ts":1792113900000,"open":"2435.96","high":"2436.7","low":"2427","close":"2430.8","volume":"275729.73","vol_ccy":"27572.973","vol_ccy_quote":"67054101.88079","confirm":1},{"ts":1792114200000,"open":"2430.8","high":"2436.8","low":"2430.8","close":"2434.59","volume":"60295.26","vol_ccy":"6029.526","vol_ccy_quote":"14677253.76167","confirm":1},{"ts":1792114500000,"open":"2434.58","high":"2437.68","low":"2433.46","close":"2435.99","volume":"36092.56","vol_ccy":"3609.256","vol_ccy_quote":"8789871.6878","confirm":1},{"ts":1792114800000,"open":"2435.99","high":"2435.99","low":"2432.83","close":"2433.55","volume":"35556.12","vol_ccy":"3555.612","vol_ccy_quote":"8652878.89576","confirm":1},{"ts":1792115100000,"open":"2433.55","high":"2435.5","low":"2433.21","close":"2433.87","volume":"21909.21","vol_ccy":"2190.921","vol_ccy_quote":"5332911.08573","confirm":1},{"ts":1792115400000,"open":"2433.87","high":"2434.42","low":"2432.52","close":"2433.76","volume":"41646.27","vol_ccy":"4164.627","vol_ccy_quote":"10133852.48608","confirm":1},{"ts":1792115700000,"open":"2433.76","high":"2433.82","low":"2431.69","close":"2432","volume":"55002.01","vol_ccy":"5500.201","vol_ccy_quote":"13379778.87676","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2434.49","low":"2431.56","close":"2432.68","volume":"106144.62","vol_ccy":"10614.462","vol_ccy_quote":"25822460.55957","confirm":1},{"ts":1792116300000,"open":"2432.68","high":"2433.61","low":"2432","close":"2433.3","volume":"24594.44","vol_ccy":"2459.444","vol_ccy_quote":"5983433.61889","confirm":1},{"ts":1792116600000,"open":"2433.3","high":"2439.13","low":"2433.3","close":"2437.45","volume":"68918.13","vol_ccy":"6891.813","vol_ccy_quote":"16797167.5124","confirm":1},{"ts":1792116900000,"open":"2437.45","high":"2440","low":"2435.53","close":"2439.61","volume":"35489.31","vol_ccy":"3548.931","vol_ccy_quote":"8653999.98868","confirm":1},{"ts":1792117200000,"open":"2439.61","high":"2441.41","low":"2438.46","close":"2440.01","volume":"41157.86","vol_ccy":"4115.786","vol_ccy_quote":"10043089.15745","confirm":1},{"ts":1792117500000,"open":"2440","high":"2440.44","low":"2437.3","close":"2437.3","volume":"28159.87","vol_ccy":"2815.987","vol_ccy_quote":"6867500.04476","confirm":1},{"ts":1792117800000,"open":"2437.31","high":"2441","low":"2435.9","close":"2441","volume":"49195.37","vol_ccy":"4919.537","vol_ccy_quote":"11995919.99511","confirm":1},{"ts":1792118100000,"open":"2441","high":"2444.37","low":"2440.22","close":"2443.29","volume":"50433.11","vol_ccy":"5043.311","vol_ccy_quote":"12319330.03451","confirm":1},{"ts":1792118400000,"open":"2443.29","high":"2445.37","low":"2442.39","close":"2443.54","volume":"42612.24","vol_ccy":"4261.224","vol_ccy_quote":"10414913.96788","confirm":1},{"ts":1792118700000,"open":"2443.53","high":"2443.77","low":"2438.7","close":"2439.64","volume":"39763.58","vol_ccy":"3976.358","vol_ccy_quote":"9704483.99335","confirm":1},{"ts":1792119000000,"open":"2439.63","high":"2439.99","low":"2436.83","close":"2438.88","volume":"34249.12","vol_ccy":"3424.912","vol_ccy_quote":"8350056.89664","confirm":1},{"ts":1792119300000,"open":"2438.88","high":"2440.99","low":"2437.47","close":"2438.26","volume":"37356.41","vol_ccy":"3735.641","vol_ccy_quote":"9111112.88776","confirm":1},{"ts":1792119600000,"open":"2438.27","high":"2440","low":"2436.7","close":"2439.99","volume":"28997.08","vol_ccy":"2899.708","vol_ccy_quote":"7071663.27993","confirm":1},{"ts":1792119900000,"open":"2440","high":"2441.65","low":"2439.81","close":"2441.65","volume":"24188.42","vol_ccy":"2418.842","vol_ccy_quote":"5903384.09987","confirm":1},{"ts":1792120200000,"open":"2441.64","high":"2443.29","low":"2439.7","close":"2441.78","volume":"28877.11","vol_ccy":"2887.711","vol_ccy_quote":"7050883.26248","confirm":1},{"ts":1792120500000,"open":"2441.79","high":"2443.82","low":"2440.76","close":"2442.8","volume":"28667.73","vol_ccy":"2866.773","vol_ccy_quote":"7002924.8421","confirm":1},{"ts":1792120800000,"open":"2442.8","high":"2442.8","low":"2437.32","close":"2437.33","volume":"40029.31","vol_ccy":"4002.931","vol_ccy_quote":"9769519.5724","confirm":1},{"ts":1792121100000,"open":"2437.33","high":"2440.88","low":"2437.32","close":"2439.2","volume":"27098.74","vol_ccy":"2709.874","vol_ccy_quote":"6609334.44717","confirm":1},{"ts":1792121400000,"open":"2439.2","high":"2439.21","low":"2429.1","close":"2433.28","volume":"146821.01","vol_ccy":"14682.101","vol_ccy_quote":"35717442.22101","confirm":1},{"ts":1792121700000,"open":"2433.28","high":"2433.6","low":"2425.63","close":"2428.66","volume":"154627.92","vol_ccy":"15462.792","vol_ccy_quote":"37550229.02936","confirm":1},{"ts":1792122000000,"open":"2428.66","high":"2431.28","low":"2422.7","close":"2430.95","volume":"156430.32","vol_ccy":"15643.032","vol_ccy_quote":"37953354.28981","confirm":1},{"ts":1792122300000,"open":"2430.95","high":"2438.33","low":"2430.81","close":"2438.33","volume":"123379.63","vol_ccy":"12337.963","vol_ccy_quote":"30040028.73342","confirm":1},{"ts":1792122600000,"open":"2438.33","high":"2440.98","low":"2436.74","close":"2438.39","volume":"85590.79","vol_ccy":"8559.079","vol_ccy_quote":"20873396.73984","confirm":1},{"ts":1792122900000,"open":"2438.39","high":"2439.9","low":"2438.21","close":"2438.87","volume":"31200.21","vol_ccy":"3120.021","vol_ccy_quote":"7609361.11164","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2439.06","low":"2434.59","close":"2435.49","volume":"51826.03","vol_ccy":"5182.603","vol_ccy_quote":"12625317.43454","confirm":1},{"ts":1792123500000,"open":"2435.5","high":"2439.4","low":"2434.17","close":"2434.17","volume":"32995.71","vol_ccy":"3299.571","vol_ccy_quote":"8039777.35893","confirm":1},{"ts":1792123800000,"open":"2434.17","high":"2439.65","low":"2434.16","close":"2438.3","volume":"35622.07","vol_ccy":"3562.207","vol_ccy_quote":"8680780.22411","confirm":1},{"ts":1792124100000,"open":"2438.31","high":"2441.27","low":"2436.25","close":"2441.12","volume":"33691.19","vol_ccy":"3369.119","vol_ccy_quote":"8218743.04943","confirm":1},{"ts":1792124400000,"open":"2441.11","high":"2442.79","low":"2439","close":"2441.21","volume":"51891.6","vol_ccy":"5189.16","vol_ccy_quote":"12669810.67273","confirm":1},{"ts":1792124700000,"open":"2441.2","high":"2442.27","low":"2439.8","close":"2439.8","volume":"23373.18","vol_ccy":"2337.318","vol_ccy_quote":"5705220.27096","confirm":1},{"ts":1792125000000,"open":"2439.8","high":"2442.3","low":"2439","close":"2440.81","volume":"19262.18","vol_ccy":"1926.218","vol_ccy_quote":"4701632.79148","confirm":1},{"ts":1792125300000,"open":"2440.8","high":"2442.5","low":"2438.79","close":"2439.33","volume":"27397.86","vol_ccy":"2739.786","vol_ccy_quote":"6685579.26865","confirm":1},{"ts":1792125600000,"open":"2439.33","high":"2441.2","low":"2437.8","close":"2441.2","volume":"22051.43","vol_ccy":"2205.143","vol_ccy_quote":"5379456.13474","confirm":1},{"ts":1792125900000,"open":"2441.2","high":"2442","low":"2440.03","close":"2440.22","volume":"16470.27","vol_ccy":"1647.027","vol_ccy_quote":"4020528.44246","confirm":1},{"ts":1792126200000,"open":"2440.22","high":"2442.72","low":"2439.54","close":"2442.39","volume":"23960.13","vol_ccy":"2396.013","vol_ccy_quote":"5848813.67986","confirm":1},{"ts":1792126500000,"open":"2442.38","high":"2443.6","low":"2442.14","close":"2443.6","volume":"45690.45","vol_ccy":"4569.045","vol_ccy_quote":"11162597.88689","confirm":1},{"ts":1792126800000,"open":"2443.59","high":"2453.99","low":"2443.59","close":"2453.87","volume":"279690.68","vol_ccy":"27969.068","vol_ccy_quote":"68517989.83551","confirm":1},{"ts":1792127100000,"open":"2453.87","high":"2457.52","low":"2449.4","close":"2451.12","volume":"251130.25","vol_ccy":"25113.025","vol_ccy_quote":"61629112.09914","confirm":1},{"ts":1792127400000,"open":"2451.12","high":"2451.15","low":"2448.61","close":"2449.6","volume":"44948.76","vol_ccy":"4494.876","vol_ccy_quote":"11010204.41501","confirm":1},{"ts":1792127700000,"open":"2449.6","high":"2450.51","low":"2447.17","close":"2447.75","volume":"32174.87","vol_ccy":"3217.487","vol_ccy_quote":"7877691.08446","confirm":1},{"ts":1792128000000,"open":"2447.76","high":"2448.27","low":"2446.52","close":"2447.36","volume":"39127.8","vol_ccy":"3912.78","vol_ccy_quote":"9575801.43052","confirm":1},{"ts":1792128300000,"open":"2447.36","high":"2447.36","low":"2444.85","close":"2445.4","volume":"39525.32","vol_ccy":"3952.532","vol_ccy_quote":"9667788.76628","confirm":1},{"ts":1792128600000,"open":"2445.4","high":"2448.51","low":"2445.4","close":"2445.98","volume":"53664.61","vol_ccy":"5366.461","vol_ccy_quote":"13131187.34501","confirm":1},{"ts":1792128900000,"open":"2445.99","high":"2447.56","low":"2445.27","close":"2445.45","volume":"27653.17","vol_ccy":"2765.317","vol_ccy_quote":"6765041.63494","confirm":1},{"ts":1792129200000,"open":"2445.46","high":"2445.88","low":"2441.52","close":"2443.82","volume":"106188.2","vol_ccy":"10618.82","vol_ccy_quote":"25941443.35683","confirm":1},{"ts":1792129500000,"open":"2443.82","high":"2447.67","low":"2443.82","close":"2447.47","volume":"26512.22","vol_ccy":"2651.222","vol_ccy_quote":"6485760.03782","confirm":1},{"ts":1792129800000,"open":"2447.47","high":"2448.34","low":"2446.17","close":"2447.83","volume":"22005.89","vol_ccy":"2200.589","vol_ccy_quote":"5385380.52182","confirm":1},{"ts":1792130100000,"open":"2447.82","high":"2448.18","low":"2446.01","close":"2446.01","volume":"13589.26","vol_ccy":"1358.926","vol_ccy_quote":"3325652.88537","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2446.4","low":"2442.76","close":"2444.04","volume":"23818.14","vol_ccy":"2381.814","vol_ccy_quote":"5822144.40824","confirm":1},{"ts":1792130700000,"open":"2444.05","high":"2444.88","low":"2440.64","close":"2442.26","volume":"49771.21","vol_ccy":"4977.121","vol_ccy_quote":"12155277.09028","confirm":1},{"ts":1792131000000,"open":"2442.26","high":"2442.27","low":"2439.24","close":"2440","volume":"48547.65","vol_ccy":"4854.765","vol_ccy_quote":"11850357.84453","confirm":1},{"ts":1792131300000,"open":"2440","high":"2442.67","low":"2439.99","close":"2442.53","volume":"32437.5","vol_ccy":"3243.75","vol_ccy_quote":"7918741.99618","confirm":1},{"ts":1792131600000,"open":"2442.52","high":"2445.19","low":"2441.01","close":"2444.79","volume":"23362.03","vol_ccy":"2336.203","vol_ccy_quote":"5708418.96114","confirm":1},{"ts":1792131900000,"open":"2444.8","high":"2446","low":"2442.97","close":"2443.64","volume":"37920.31","vol_ccy":"3792.031","vol_ccy_quote":"9270800.04128","confirm":1},{"ts":1792132200000,"open":"2443.63","high":"2449.9","low":"2443.62","close":"2448.89","volume":"70507.29","vol_ccy":"7050.729","vol_ccy_quote":"17258072.74548","confirm":1},{"ts":1792132500000,"open":"2448.88","high":"2449.85","low":"2445.27","close":"2445.27","volume":"30492.43","vol_ccy":"3049.243","vol_ccy_quote":"7463132.07328","confirm":1},{"ts":1792132800000,"open":"2445.28","high":"2448.4","low":"2444.74","close":"2446.32","volume":"25647.81","vol_ccy":"2564.781","vol_ccy_quote":"6275341.78347","confirm":1},{"ts":1792133100000,"open":"2446.33","high":"2455.44","low":"2445.34","close":"2452.72","volume":"129888.37","vol_ccy":"12988.837","vol_ccy_quote":"31848903.44442","confirm":1},{"ts":1792133400000,"open":"2452.72","high":"2452.91","low":"2449.29","close":"2449.29","volume":"41893.72","vol_ccy":"4189.372","vol_ccy_quote":"10268670.8696","confirm":1},{"ts":1792133700000,"open":"2449.29","high":"2450.5","low":"2448.18","close":"2448.19","volume":"31709.38","vol_ccy":"3170.938","vol_ccy_quote":"7767203.42994","confirm":1},{"ts":1792134000000,"open":"2448.18","high":"2452.63","low":"2447.34","close":"2452.28","volume":"43160.24","vol_ccy":"4316.024","vol_ccy_quote":"10574759.31014","confirm":1},{"ts":1792134300000,"open":"2452.27","high":"2453.88","low":"2449.2","close":"2449.77","volume":"34465.02","vol_ccy":"3446.502","vol_ccy_quote":"8448478.43688","confirm":1},{"ts":1792134600000,"open":"2449.77","high":"2454","low":"2449","close":"2451.89","volume":"36825.29","vol_ccy":"3682.529","vol_ccy_quote":"9029863.28763","confirm":1},{"ts":1792134900000,"open":"2451.88","high":"2457.77","low":"2451.61","close":"2457.55","volume":"94207.43","vol_ccy":"9420.743","vol_ccy_quote":"23138532.12523","confirm":1},{"ts":1792135200000,"open":"2457.55","high":"2458.45","low":"2454.28","close":"2454.5","volume":"65610.62","vol_ccy":"6561.062","vol_ccy_quote":"16119871.27344","confirm":1},{"ts":1792135500000,"open":"2454.51","high":"2456","low":"2452.72","close":"2455","volume":"29705.46","vol_ccy":"2970.546","vol_ccy_quote":"7290337.19982","confirm":1},{"ts":1792135800000,"open":"2455","high":"2455.17","low":"2450.17","close":"2450.24","volume":"45680.34","vol_ccy":"4568.034","vol_ccy_quote":"11202838.40105","confirm":1},{"ts":1792136100000,"open":"2450.25","high":"2452","low":"2449.35","close":"2450.87","volume":"52890.71","vol_ccy":"5289.071","vol_ccy_quote":"12960559.34087","confirm":1},{"ts":1792136400000,"open":"2450.87","high":"2453.48","low":"2449.91","close":"2453.06","volume":"30558.14","vol_ccy":"3055.814","vol_ccy_quote":"7492289.90283","confirm":1},{"ts":1792136700000,"open":"2453.07","high":"2455.31","low":"2452.01","close":"2453.9","volume":"37580.83","vol_ccy":"3758.083","vol_ccy_quote":"9221226.88631","confirm":1},{"ts":1792137000000,"open":"2453.89","high":"2455.78","low":"2452.63","close":"2453.9","volume":"36942.68","vol_ccy":"3694.268","vol_ccy_quote":"9066014.52217","confirm":1},{"ts":1792137300000,"open":"2453.91","high":"2454.71","low":"2452.8","close":"2454.28","volume":"27228.41","vol_ccy":"2722.841","vol_ccy_quote":"6681550.54864","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2459.87","low":"2454.28","close":"2459.1","volume":"96473.12","vol_ccy":"9647.312","vol_ccy_quote":"23706242.21423","confirm":1},{"ts":1792137900000,"open":"2459.1","high":"2459.1","low":"2452.8","close":"2456.97","volume":"51258.87","vol_ccy":"5125.887","vol_ccy_quote":"12591264.32569","confirm":1},{"ts":1792138200000,"open":"2456.97","high":"2457.88","low":"2453.28","close":"2453.92","volume":"45885.8","vol_ccy":"4588.58","vol_ccy_quote":"11267906.96468","confirm":1},{"ts":1792138500000,"open":"2453.91","high":"2455.8","low":"2451.02","close":"2451.38","volume":"60550.67","vol_ccy":"6055.067","vol_ccy_quote":"14854670.29028","confirm":1},{"ts":1792138800000,"open":"2451.39","high":"2454.5","low":"2451","close":"2451.25","volume":"29484.11","vol_ccy":"2948.411","vol_ccy_quote":"7230593.4739","confirm":1},{"ts":1792139100000,"open":"2451.26","high":"2457.73","low":"2451.26","close":"2457.73","volume":"39116.99","vol_ccy":"3911.699","vol_ccy_quote":"9604478.5832","confirm":1},{"ts":1792139400000,"open":"2457.72","high":"2458.4","low":"2454.5","close":"2456.55","volume":"37508.38","vol_ccy":"3750.838","vol_ccy_quote":"9215673.01747","confirm":1},{"ts":1792139700000,"open":"2456.56","high":"2461","low":"2456.26","close":"2459.71","volume":"111065.92","vol_ccy":"11106.592","vol_ccy_quote":"27318056.17063","confirm":1},{"ts":1792140000000,"open":"2459.71","high":"2459.72","low":"2457.33","close":"2458.97","volume":"48012.03","vol_ccy":"4801.203","vol_ccy_quote":"11804858.22982","confirm":1},{"ts":1792140300000,"open":"2458.97","high":"2461.72","low":"2458.95","close":"2460.24","volume":"48994.81","vol_ccy":"4899.481","vol_ccy_quote":"12054294.67611","confirm":1},{"ts":1792140600000,"open":"2460.23","high":"2462.7","low":"2457.15","close":"2457.83","volume":"59234.11","vol_ccy":"5923.411","vol_ccy_quote":"14572786.61579","confirm":1},{"ts":1792140900000,"open":"2457.83","high":"2458.37","low":"2456.65","close":"2456.66","volume":"18264.51","vol_ccy":"1826.451","vol_ccy_quote":"4488537.48989","confirm":1},{"ts":1792141200000,"open":"2456.65","high":"2457.18","low":"2452.83","close":"2454.99","volume":"59585.78","vol_ccy":"5958.578","vol_ccy_quote":"14626011.06705","confirm":1},{"ts":1792141500000,"open":"2455","high":"2455.06","low":"2453.2","close":"2454.53","volume":"22830.29","vol_ccy":"2283.029","vol_ccy_quote":"5602767.00098","confirm":1},{"ts":1792141800000,"open":"2454.53","high":"2455.59","low":"2453.01","close":"2454.68","volume":"25412","vol_ccy":"2541.2","vol_ccy_quote":"6237133.83562","confirm":1},{"ts":1792142100000,"open":"2454.68","high":"2455.48","low":"2453.31","close":"2453.5","volume":"23222","vol_ccy":"2322.2","vol_ccy_quote":"5699006.22387","confirm":1},{"ts":1792142400000,"open":"2453.5","high":"2453.82","low":"2452.02","close":"2452.02","volume":"26833.9","vol_ccy":"2683.39","vol_ccy_quote":"6582008.60596","confirm":1},{"ts":1792142700000,"open":"2452.03","high":"2453.98","low":"2451.87","close":"2452.41","volume":"15979.19","vol_ccy":"1597.919","vol_ccy_quote":"3919204.78269","confirm":1},{"ts":1792143000000,"open":"2452.41","high":"2452.66","low":"2451","close":"2451.4","volume":"27096.43","vol_ccy":"2709.643","vol_ccy_quote":"6643320.4886","confirm":1},{"ts":1792143300000,"open":"2451.41","high":"2451.99","low":"2449.46","close":"2451.41","volume":"83479.58","vol_ccy":"8347.958","vol_ccy_quote":"20460020.00398","confirm":1},{"ts":1792143600000,"open":"2451.41","high":"2451.59","low":"2448.01","close":"2450.95","volume":"76688.53","vol_ccy":"7668.853","vol_ccy_quote":"18784027.51413","confirm":1},{"ts":1792143900000,"open":"2450.94","high":"2452.5","low":"2449.47","close":"2452.5","volume":"27852.17","vol_ccy":"2785.217","vol_ccy_quote":"6826136.80869","confirm":1},{"ts":1792144200000,"open":"2452.49","high":"2454.42","low":"2450.63","close":"2451.15","volume":"38691.88","vol_ccy":"3869.188","vol_ccy_quote":"9490012.44078","confirm":1},{"ts":1792144500000,"open":"2451.16","high":"2451.84","low":"2448.61","close":"2449.51","volume":"39851.29","vol_ccy":"3985.129","vol_ccy_quote":"9762834.72241","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2449.52","low":"2444.18","close":"2446.71","volume":"166367.65","vol_ccy":"16636.765","vol_ccy_quote":"40694385.77468","confirm":1},{"ts":1792145100000,"open":"2446.72","high":"2446.75","low":"2444.05","close":"2444.06","volume":"66019.15","vol_ccy":"6601.915","vol_ccy_quote":"16142683.02078","confirm":1},{"ts":1792145400000,"open":"2444.05","high":"2447.76","low":"2443.68","close":"2446.23","volume":"63609.26","vol_ccy":"6360.926","vol_ccy_quote":"15556459.64457","confirm":1},{"ts":1792145700000,"open":"2446.23","high":"2452.74","low":"2446.22","close":"2450.31","volume":"76186.09","vol_ccy":"7618.609","vol_ccy_quote":"18665593.75055","confirm":1},{"ts":1792146000000,"open":"2450.32","high":"2453.78","low":"2450.32","close":"2451.78","volume":"37734.41","vol_ccy":"3773.441","vol_ccy_quote":"9255663.04893","confirm":1},{"ts":1792146300000,"open":"2451.78","high":"2452.5","low":"2450.45","close":"2451.22","volume":"32243.34","vol_ccy":"3224.334","vol_ccy_quote":"7903811.61761","confirm":1},{"ts":1792146600000,"open":"2451.23","high":"2458.37","low":"2451.22","close":"2458.36","volume":"84063.26","vol_ccy":"8406.326","vol_ccy_quote":"20640405.29581","confirm":1},{"ts":1792146900000,"open":"2458.37","high":"2459.84","low":"2456.58","close":"2457.99","volume":"110556.9","vol_ccy":"11055.69","vol_ccy_quote":"27174571.15597","confirm":1},{"ts":1792147200000,"open":"2458","high":"2470.31","low":"2458","close":"2463.01","volume":"451956.83","vol_ccy":"45195.683","vol_ccy_quote":"111411214.1322","confirm":1},{"ts":1792147500000,"open":"2463.02","high":"2463.78","low":"2460.81","close":"2460.94","volume":"77405.54","vol_ccy":"7740.554","vol_ccy_quote":"19056430.74034","confirm":1},{"ts":1792147800000,"open":"2460.94","high":"2464.77","low":"2460.71","close":"2464.25","volume":"59390.76","vol_ccy":"5939.076","vol_ccy_quote":"14627794.24219","confirm":1},{"ts":1792148100000,"open":"2464.24","high":"2466.8","low":"2463.24","close":"2463.53","volume":"60106.81","vol_ccy":"6010.681","vol_ccy_quote":"14815172.13625","confirm":1},{"ts":1792148400000,"open":"2463.54","high":"2467.25","low":"2462.52","close":"2465.87","volume":"75083.36","vol_ccy":"7508.336","vol_ccy_quote":"18504202.06173","confirm":1},{"ts":1792148700000,"open":"2465.87","high":"2469.51","low":"2465.16","close":"2466.81","volume":"182279.08","vol_ccy":"18227.908","vol_ccy_quote":"44981256.38223","confirm":1},{"ts":1792149000000,"open":"2466.81","high":"2492.53","low":"2466.81","close":"2488.29","volume":"1065787.22","vol_ccy":"106578.722","vol_ccy_quote":"264536855.99109","confirm":1},{"ts":1792149300000,"open":"2488.28","high":"2489.5","low":"2479.15","close":"2485.7","volume":"311703.91","vol_ccy":"31170.391","vol_ccy_quote":"77393276.60075","confirm":1},{"ts":1792149600000,"open":"2485.69","high":"2486.23","low":"2480.9","close":"2484.99","volume":"167056.05","vol_ccy":"16705.605","vol_ccy_quote":"41485651.77929","confirm":1},{"ts":1792149900000,"open":"2484.99","high":"2492.97","low":"2484.42","close":"2486.74","volume":"279295.01","vol_ccy":"27929.501","vol_ccy_quote":"69510068.27151","confirm":1},{"ts":1792150200000,"open":"2486.74","high":"2487.69","low":"2480.01","close":"2480.91","volume":"138652.94","vol_ccy":"13865.294","vol_ccy_quote":"34429148.42304","confirm":1},{"ts":1792150500000,"open":"2480.92","high":"2481.33","low":"2476.7","close":"2477.25","volume":"84247.79","vol_ccy":"8424.779","vol_ccy_quote":"20884685.33638","confirm":1},{"ts":1792150800000,"open":"2477.25","high":"2479.95","low":"2476.73","close":"2477.37","volume":"57037.82","vol_ccy":"5703.782","vol_ccy_quote":"14134233.73456","confirm":1},{"ts":1792151100000,"open":"2477.37","high":"2480","low":"2476.02","close":"2477.24","volume":"63033.94","vol_ccy":"6303.394","vol_ccy_quote":"15621397.09618","confirm":1},{"ts":1792151400000,"open":"2477.23","high":"2478","low":"2476.32","close":"2476.89","volume":"41062.99","vol_ccy":"4106.299","vol_ccy_quote":"10170661.67089","confirm":1},{"ts":1792151700000,"open":"2476.88","high":"2477.72","low":"2475.9","close":"2476.39","volume":"45055.97","vol_ccy":"4505.597","vol_ccy_quote":"11158455.00135","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.58","low":"2470","close":"2470.03","volume":"196657.11","vol_ccy":"19665.711","vol_ccy_quote":"48636093.27122","confirm":1},{"ts":1792152300000,"open":"2470.03","high":"2471","low":"2466.87","close":"2469.54","volume":"121349.69","vol_ccy":"12134.969","vol_ccy_quote":"29961634.54896","confirm":1},{"ts":1792152600000,"open":"2469.54","high":"2470.08","low":"2463.4","close":"2463.63","volume":"112050.11","vol_ccy":"11205.011","vol_ccy_quote":"27638601.10328","confirm":1},{"ts":1792152900000,"open":"2463.63","high":"2469.67","low":"2461.01","close":"2468.11","volume":"176317.11","vol_ccy":"17631.711","vol_ccy_quote":"43473283.63608","confirm":1},{"ts":1792153200000,"open":"2468.12","high":"2473.7","low":"2468.11","close":"2473.7","volume":"111678.19","vol_ccy":"11167.819","vol_ccy_quote":"27604574.56682","confirm":1},{"ts":1792153500000,"open":"2473.7","high":"2475.75","low":"2473.55","close":"2473.65","volume":"70086.86","vol_ccy":"7008.686","vol_ccy_quote":"17343449.08334","confirm":1},{"ts":1792153800000,"open":"2473.66","high":"2476.52","low":"2471.54","close":"2476.44","volume":"69284.41","vol_ccy":"6928.441","vol_ccy_quote":"17141385.49576","confirm":1},{"ts":1792154100000,"open":"2476.45","high":"2476.45","low":"2469.63","close":"2471.38","volume":"57240.96","vol_ccy":"5724.096","vol_ccy_quote":"14150037.70256","confirm":1},{"ts":1792154400000,"open":"2471.38","high":"2474.03","low":"2471.11","close":"2472.97","volume":"29622.41","vol_ccy":"2962.241","vol_ccy_quote":"7323566.2101","confirm":1},{"ts":1792154700000,"open":"2472.96","high":"2472.96","low":"2465.37","close":"2467.65","volume":"91498.62","vol_ccy":"9149.862","vol_ccy_quote":"22578574.99297","confirm":1},{"ts":1792155000000,"open":"2467.65","high":"2468.39","low":"2461.72","close":"2463.16","volume":"205152.13","vol_ccy":"20515.213","vol_ccy_quote":"50550195.71397","confirm":1},{"ts":1792155300000,"open":"2463.17","high":"2464.61","low":"2461.5","close":"2461.51","volume":"85638.98","vol_ccy":"8563.898","vol_ccy_quote":"21089192.38261","confirm":1},{"ts":1792155600000,"open":"2461.5","high":"2463.91","low":"2458.58","close":"2459.19","volume":"151211.84","vol_ccy":"15121.184","vol_ccy_quote":"37207912.31731","confirm":1},{"ts":1792155900000,"open":"2459.18","high":"2462.49","low":"2457.45","close":"2459.59","volume":"94860.83","vol_ccy":"9486.083","vol_ccy_quote":"23329838.87057","confirm":1},{"ts":1792156200000,"open":"2459.58","high":"2465.29","low":"2458.2","close":"2465.01","volume":"114308.4","vol_ccy":"11430.84","vol_ccy_quote":"28142323.09017","confirm":1},{"ts":1792156500000,"open":"2465.01","high":"2465.01","low":"2460.8","close":"2461.22","volume":"47456.81","vol_ccy":"4745.681","vol_ccy_quote":"11685643.94867","confirm":1},{"ts":1792156800000,"open":"2461.22","high":"2464.44","low":"2461.21","close":"2462.72","volume":"49301.62","vol_ccy":"4930.162","vol_ccy_quote":"12141629.41178","confirm":1},{"ts":1792157100000,"open":"2462.72","high":"2464.18","low":"2459.58","close":"2462.75","volume":"38458.38","vol_ccy":"3845.838","vol_ccy_quote":"9465977.54285","confirm":1},{"ts":1792157400000,"open":"2462.74","high":"2464.25","low":"2452.98","close":"2455.8","volume":"291955.56","vol_ccy":"29195.556","vol_ccy_quote":"71740814.22572","confirm":1},{"ts":1792157700000,"open":"2455.79","high":"2461","low":"2453.6","close":"2460.8","volume":"100801.52","vol_ccy":"10080.152","vol_ccy_quote":"24767923.52029","confirm":1},{"ts":1792158000000,"open":"2460.81","high":"2460.9","low":"2455.1","close":"2460.75","volume":"65615.72","vol_ccy":"6561.572","vol_ccy_quote":"16131651.52599","confirm":1},{"ts":1792158300000,"open":"2460.74","high":"2461.6","low":"2451.05","close":"2453.79","volume":"148369.01","vol_ccy":"14836.901","vol_ccy_quote":"36416855.95029","confirm":1},{"ts":1792158600000,"open":"2453.78","high":"2457.6","low":"2447.67","close":"2456.78","volume":"290422.63","vol_ccy":"29042.263","vol_ccy_quote":"71186023.35627","confirm":1},{"ts":1792158900000,"open":"2456.78","high":"2463.38","low":"2456.77","close":"2457.36","volume":"140882.69","vol_ccy":"14088.269","vol_ccy_quote":"34658287.83191","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2460.99","low":"2455.4","close":"2459.86","volume":"105062.23","vol_ccy":"10506.223","vol_ccy_quote":"25827829.48735","confirm":1},{"ts":1792159500000,"open":"2459.86","high":"2460.21","low":"2456.56","close":"2457.69","volume":"57177.23","vol_ccy":"5717.723","vol_ccy_quote":"14055232.89479","confirm":1},{"ts":1792159800000,"open":"2457.67","high":"2467.83","low":"2453.54","close":"2467.05","volume":"186974.07","vol_ccy":"18697.407","vol_ccy_quote":"46039110.89827","confirm":1},{"ts":1792160100000,"open":"2467.04","high":"2474.83","low":"2464.79","close":"2474.7","volume":"337957.38","vol_ccy":"33795.738","vol_ccy_quote":"83519542.18806","confirm":1},{"ts":1792160400000,"open":"2474.7","high":"2478.59","low":"2470.51","close":"2475.39","volume":"262544.99","vol_ccy":"26254.499","vol_ccy_quote":"64981428.82136","confirm":1},{"ts":1792160700000,"open":"2475.4","high":"2477.3","low":"2471.01","close":"2473.81","volume":"88794.6","vol_ccy":"8879.46","vol_ccy_quote":"21967742.69772","confirm":1},{"ts":1792161000000,"open":"2473.81","high":"2477","low":"2472.1","close":"2476.73","volume":"80369.66","vol_ccy":"8036.966","vol_ccy_quote":"19894105.69933","confirm":1},{"ts":1792161300000,"open":"2476.74","high":"2479.61","low":"2474.06","close":"2474.06","volume":"104691.36","vol_ccy":"10469.136","vol_ccy_quote":"25937731.38045","confirm":1},{"ts":1792161600000,"open":"2474.06","high":"2475","low":"2471.73","close":"2472.75","volume":"54112.25","vol_ccy":"5411.225","vol_ccy_quote":"13383334.88583","confirm":1},{"ts":1792161900000,"open":"2472.75","high":"2475.59","low":"2472.02","close":"2473.49","volume":"46653.98","vol_ccy":"4665.398","vol_ccy_quote":"11538871.12119","confirm":1},{"ts":1792162200000,"open":"2473.49","high":"2473.49","low":"2459.31","close":"2460.44","volume":"258269.05","vol_ccy":"25826.905","vol_ccy_quote":"63663467.79015","confirm":1},{"ts":1792162500000,"open":"2460.43","high":"2464.51","low":"2457.8","close":"2458.49","volume":"121198.64","vol_ccy":"12119.864","vol_ccy_quote":"29824327.32789","confirm":1},{"ts":1792162800000,"open":"2458.49","high":"2458.92","low":"2450.2","close":"2453.77","volume":"205079.43","vol_ccy":"20507.943","vol_ccy_quote":"50324810.19755","confirm":1},{"ts":1792163100000,"open":"2453.77","high":"2453.77","low":"2433.7","close":"2441.64","volume":"747643.69","vol_ccy":"74764.369","vol_ccy_quote":"182571990.50744","confirm":1},{"ts":1792163400000,"open":"2441.63","high":"2451.17","low":"2441.54","close":"2447.18","volume":"219008.66","vol_ccy":"21900.866","vol_ccy_quote":"53613590.6796","confirm":1},{"ts":1792163700000,"open":"2447.18","high":"2448.79","low":"2440.94","close":"2440.94","volume":"143586.05","vol_ccy":"14358.605","vol_ccy_quote":"35100737.68638","confirm":1},{"ts":1792164000000,"open":"2440.93","high":"2444.32","low":"2434.02","close":"2438.61","volume":"257139.22","vol_ccy":"25713.922","vol_ccy_quote":"62687666.21801","confirm":1},{"ts":1792164300000,"open":"2438.6","high":"2443.64","low":"2437.5","close":"2437.93","volume":"119621.7","vol_ccy":"11962.17","vol_ccy_quote":"29194003.35258","confirm":1},{"ts":1792164600000,"open":"2437.92","high":"2445.56","low":"2437.92","close":"2445.41","volume":"98832.35","vol_ccy":"9883.235","vol_ccy_quote":"24137041.27017","confirm":1},{"ts":1792164900000,"open":"2445.4","high":"2446","low":"2443","close":"2444.26","volume":"46845.02","vol_ccy":"4684.502","vol_ccy_quote":"11451297.44052","confirm":1},{"ts":1792165200000,"open":"2444.26","high":"2444.26","low":"2441.24","close":"2441.42","volume":"67482.29","vol_ccy":"6748.229","vol_ccy_quote":"16481830.7682","confirm":1},{"ts":1792165500000,"open":"2441.43","high":"2443.7","low":"2438.19","close":"2438.58","volume":"58462.42","vol_ccy":"5846.242","vol_ccy_quote":"14270786.54316","confirm":1},{"ts":1792165800000,"open":"2438.57","high":"2438.57","low":"2430.22","close":"2432.99","volume":"324801.25","vol_ccy":"32480.125","vol_ccy_quote":"79063934.92368","confirm":1},{"ts":1792166100000,"open":"2433","high":"2433.56","low":"2428.84","close":"2430.07","volume":"201881.81","vol_ccy":"20188.181","vol_ccy_quote":"49089203.081","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2431.81","low":"2424.79","close":"2429.21","volume":"368321.41","vol_ccy":"36832.141","vol_ccy_quote":"89395301.15854","confirm":1},{"ts":1792166700000,"open":"2429.2","high":"2432","low":"2427.2","close":"2431.51","volume":"141414.29","vol_ccy":"14141.429","vol_ccy_quote":"34368937.13245","confirm":1},{"ts":1792167000000,"open":"2431.51","high":"2439.3","low":"2431.41","close":"2439.3","volume":"169338.11","vol_ccy":"16933.811","vol_ccy_quote":"41236625.71583","confirm":1},{"ts":1792167300000,"open":"2439.3","high":"2442.35","low":"2435.69","close":"2438.07","volume":"145572.22","vol_ccy":"14557.222","vol_ccy_quote":"35509844.88035","confirm":1},{"ts":1792167600000,"open":"2438.07","high":"2443.58","low":"2438.07","close":"2442.51","volume":"75362.32","vol_ccy":"7536.232","vol_ccy_quote":"18401328.17663","confirm":1},{"ts":1792167900000,"open":"2442.5","high":"2444.7","low":"2442.1","close":"2443.13","volume":"58091.47","vol_ccy":"5809.147","vol_ccy_quote":"14194311.05068","confirm":1},{"ts":1792168200000,"open":"2443.14","high":"2443.53","low":"2437.68","close":"2438.12","volume":"72364.94","vol_ccy":"7236.494","vol_ccy_quote":"17664230.33546","confirm":1},{"ts":1792168500000,"open":"2438.11","high":"2441.71","low":"2436.12","close":"2441.19","volume":"82977.38","vol_ccy":"8297.738","vol_ccy_quote":"20229658.57701","confirm":1},{"ts":1792168800000,"open":"2441.19","high":"2441.19","low":"2434.5","close":"2438.16","volume":"91850.15","vol_ccy":"9185.015","vol_ccy_quote":"22377651.09823","confirm":1},{"ts":1792169100000,"open":"2438.17","high":"2439.46","low":"2431.54","close":"2432.27","volume":"78090.59","vol_ccy":"7809.059","vol_ccy_quote":"19015450.70363","confirm":1},{"ts":1792169400000,"open":"2432.26","high":"2432.59","low":"2426.98","close":"2432.58","volume":"150626.83","vol_ccy":"15062.683","vol_ccy_quote":"36593003.17287","confirm":1},{"ts":1792169700000,"open":"2432.58","high":"2432.8","low":"2429.59","close":"2431.06","volume":"50642.29","vol_ccy":"5064.229","vol_ccy_quote":"12312165.54946","confirm":1},{"ts":1792170000000,"open":"2431.07","high":"2432.84","low":"2423.6","close":"2423.61","volume":"142922.42","vol_ccy":"14292.242","vol_ccy_quote":"34684366.05932","confirm":1},{"ts":1792170300000,"open":"2423.61","high":"2423.61","low":"2415.06","close":"2418.13","volume":"499238.13","vol_ccy":"49923.813","vol_ccy_quote":"120809226.33346","confirm":1},{"ts":1792170600000,"open":"2418.13","high":"2418.97","low":"2409.18","close":"2414.23","volume":"299951.13","vol_ccy":"29995.113","vol_ccy_quote":"72375821.23476","confirm":1},{"ts":1792170900000,"open":"2414.22","high":"2414.22","low":"2391.72","close":"2392.58","volume":"781703.13","vol_ccy":"78170.313","vol_ccy_quote":"187636836.38012","confirm":1},{"ts":1792171200000,"open":"2392.57","high":"2403.32","low":"2392.41","close":"2396.53","volume":"368468.15","vol_ccy":"36846.815","vol_ccy_quote":"88354610.37544","confirm":1},{"ts":1792171500000,"open":"2396.53","high":"2402.28","low":"2393.06","close":"2399.96","volume":"152729.04","vol_ccy":"15272.904","vol_ccy_quote":"36628507.30986","confirm":1},{"ts":1792171800000,"open":"2399.96","high":"2418.99","low":"2399.96","close":"2417.57","volume":"604330.26","vol_ccy":"60433.026","vol_ccy_quote":"145699453.5902","confirm":1},{"ts":1792172100000,"open":"2417.57","high":"2424.5","low":"2414.49","close":"2416.96","volume":"498345.58","vol_ccy":"49834.558","vol_ccy_quote":"120603476.41327","confirm":1},{"ts":1792172400000,"open":"2416.97","high":"2432.88","low":"2416.8","close":"2424.6","volume":"329647.69","vol_ccy":"32964.769","vol_ccy_quote":"80006296.47701","confirm":1},{"ts":1792172700000,"open":"2424.60","high":"2427.95","low":"2417.71","close":"2418.42","volume":"360605.29","vol_ccy":"36060.529","vol_ccy_quote":"87371600.29867000","confirm":1},{"ts":1792173000000,"open":"2418.42","high":"2419.06","low":"2411.40","close":"2413.02","volume":"178932.28","vol_ccy":"17893.228","vol_ccy_quote":"43212524.34836000","confirm":1},{"ts":1792173300000,"open":"2413.03","high":"2415.49","low":"2408.77","close":"2411.10","volume":"155521.90","vol_ccy":"15552.190","vol_ccy_quote":"37496159.55312000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2413.55","low":"2405.89","close":"2409.80","volume":"166334.33","vol_ccy":"16633.433","vol_ccy_quote":"40086412.62606000","confirm":1},{"ts":1792173900000,"open":"2409.79","high":"2415.56","low":"2407.81","close":"2414.99","volume":"107349.32","vol_ccy":"10734.932","vol_ccy_quote":"25898532.34801000","confirm":1},{"ts":1792174200000,"open":"2415.00","high":"2416.63","low":"2411.62","close":"2415.05","volume":"67621.95","vol_ccy":"6762.195","vol_ccy_quote":"16325110.48760000","confirm":1},{"ts":1792174500000,"open":"2415.06","high":"2417.75","low":"2412.50","close":"2413.11","volume":"93642.22","vol_ccy":"9364.222","vol_ccy_quote":"22620250.99403000","confirm":1},{"ts":1792174800000,"open":"2413.12","high":"2418.80","low":"2409.00","close":"2417.55","volume":"118589.16","vol_ccy":"11858.916","vol_ccy_quote":"28626434.34774000","confirm":1},{"ts":1792175100000,"open":"2417.55","high":"2418.00","low":"2414.29","close":"2416.11","volume":"44919.34","vol_ccy":"4491.934","vol_ccy_quote":"10851754.07237000","confirm":1},{"ts":1792175400000,"open":"2416.11","high":"2419.24","low":"2414.04","close":"2416.41","volume":"61990.50","vol_ccy":"6199.050","vol_ccy_quote":"14981255.32295000","confirm":1},{"ts":1792175700000,"open":"2416.40","high":"2418.00","low":"2414.30","close":"2416.96","volume":"22310.55","vol_ccy":"2231.055","vol_ccy_quote":"5390399.03437000","confirm":1},{"ts":1792176000000,"open":"2416.97","high":"2419.00","low":"2401.28","close":"2406.61","volume":"243736.28","vol_ccy":"24373.628","vol_ccy_quote":"58683520.78580000","confirm":1},{"ts":1792176300000,"open":"2406.62","high":"2411.37","low":"2399.21","close":"2409.25","volume":"271832.05","vol_ccy":"27183.205","vol_ccy_quote":"65357383.81434000","confirm":1},{"ts":1792176600000,"open":"2409.25","high":"2409.37","low":"2397.58","close":"2399.34","volume":"189973.11","vol_ccy":"18997.311","vol_ccy_quote":"45634500.12135000","confirm":1},{"ts":1792176900000,"open":"2399.33","high":"2405.78","low":"2396.19","close":"2405.51","volume":"163343.72","vol_ccy":"16334.372","vol_ccy_quote":"39209942.63846000","confirm":1},{"ts":1792177200000,"open":"2405.51","high":"2406.96","low":"2401.28","close":"2402.11","volume":"76756.89","vol_ccy":"7675.689","vol_ccy_quote":"18450388.60669000","confirm":1},{"ts":1792177500000,"open":"2402.12","high":"2405.18","low":"2397.45","close":"2403.98","volume":"92503.61","vol_ccy":"9250.361","vol_ccy_quote":"22214536.89948000","confirm":1},{"ts":1792177800000,"open":"2403.98","high":"2413.72","low":"2403.00","close":"2413.49","volume":"102379.76","vol_ccy":"10237.976","vol_ccy_quote":"24670537.62354000","confirm":1},{"ts":1792178100000,"open":"2413.49","high":"2415.37","low":"2408.45","close":"2413.61","volume":"85489.66","vol_ccy":"8548.966","vol_ccy_quote":"20621304.62657000","confirm":1},{"ts":1792178400000,"open":"2413.61","high":"2416.15","low":"2411.65","close":"2415.73","volume":"52975.62","vol_ccy":"5297.562","vol_ccy_quote":"12791389.22255000","confirm":1},{"ts":1792178700000,"open":"2415.73","high":"2420.70","low":"2414.43","close":"2415.18","volume":"96740.05","vol_ccy":"9674.005","vol_ccy_quote":"23388682.29019000","confirm":1},{"ts":1792179000000,"open":"2415.18","high":"2416.56","low":"2408.41","close":"2408.96","volume":"63139.31","vol_ccy":"6313.931","vol_ccy_quote":"15223495.80580000","confirm":1},{"ts":1792179300000,"open":"2408.96","high":"2410.31","low":"2404.60","close":"2405.01","volume":"76891.14","vol_ccy":"7689.114","vol_ccy_quote":"18508968.36194000","confirm":1},{"ts":1792179600000,"open":"2405.00","high":"2407.50","low":"2403.63","close":"2404.15","volume":"28359.58","vol_ccy":"2835.958","vol_ccy_quote":"6820247.93380000","confirm":1},{"ts":1792179900000,"open":"2404.15","high":"2408.92","low":"2403.87","close":"2407.91","volume":"31702.75","vol_ccy":"3170.275","vol_ccy_quote":"7629439.45103000","confirm":1},{"ts":1792180200000,"open":"2407.90","high":"2412.64","low":"2407.61","close":"2412.05","volume":"56786.65","vol_ccy":"5678.665","vol_ccy_quote":"13686924.88417000","confirm":1},{"ts":1792180500000,"open":"2412.04","high":"2415.20","low":"2411.12","close":"2412.31","volume":"95903.26","vol_ccy":"9590.326","vol_ccy_quote":"23141556.33936000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2413.66","low":"2406.67","close":"2411.20","volume":"102255.57","vol_ccy":"10225.557","vol_ccy_quote":"24634379.97810000","confirm":1},{"ts":1792181100000,"open":"2411.20","high":"2414.18","low":"2410.41","close":"2414.16","volume":"38201.73","vol_ccy":"3820.173","vol_ccy_quote":"9217218.46156000","confirm":1},{"ts":1792181400000,"open":"2414.17","high":"2414.17","low":"2408.55","close":"2409.19","volume":"27421.99","vol_ccy":"2742.199","vol_ccy_quote":"6611871.94047000","confirm":1},{"ts":1792181700000,"open":"2409.19","high":"2412.79","low":"2409.18","close":"2412.70","volume":"16376.29","vol_ccy":"1637.629","vol_ccy_quote":"3948281.03740000","confirm":1},{"ts":1792182000000,"open":"2412.70","high":"2414.70","low":"2410.22","close":"2410.70","volume":"33462.28","vol_ccy":"3346.228","vol_ccy_quote":"8074087.15119000","confirm":1},{"ts":1792182300000,"open":"2410.71","high":"2413.33","low":"2410.01","close":"2413.33","volume":"19742.56","vol_ccy":"1974.256","vol_ccy_quote":"4761118.10278000","confirm":1},{"ts":1792182600000,"open":"2413.34","high":"2417.07","low":"2413.34","close":"2417.06","volume":"40752.43","vol_ccy":"4075.243","vol_ccy_quote":"9844645.16698000","confirm":1},{"ts":1792182900000,"open":"2417.07","high":"2417.08","low":"2412.28","close":"2414.85","volume":"37928.15","vol_ccy":"3792.815","vol_ccy_quote":"9160913.52293000","confirm":1},{"ts":1792183200000,"open":"2414.84","high":"2415.20","low":"2412.87","close":"2413.80","volume":"17299.16","vol_ccy":"1729.916","vol_ccy_quote":"4176010.92361000","confirm":1},{"ts":1792183500000,"open":"2413.79","high":"2413.79","low":"2410.74","close":"2413.11","volume":"22883.04","vol_ccy":"2288.304","vol_ccy_quote":"5519362.66866000","confirm":1},{"ts":1792183800000,"open":"2413.11","high":"2416.56","low":"2412.70","close":"2414.29","volume":"25098.65","vol_ccy":"2509.865","vol_ccy_quote":"6060773.89535000","confirm":1},{"ts":1792184100000,"open":"2414.29","high":"2416.30","low":"2413.20","close":"2414.78","volume":"25570.69","vol_ccy":"2557.069","vol_ccy_quote":"6175269.97113000","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2416.21","low":"2408.51","close":"2413.21","volume":"54985.64","vol_ccy":"5498.564","vol_ccy_quote":"13264540.55708000","confirm":1},{"ts":1792184700000,"open":"2413.21","high":"2414.37","low":"2411.91","close":"2413.83","volume":"23116.15","vol_ccy":"2311.615","vol_ccy_quote":"5578412.39619000","confirm":1},{"ts":1792185000000,"open":"2413.83","high":"2417.00","low":"2413.82","close":"2416.55","volume":"25513.85","vol_ccy":"2551.385","vol_ccy_quote":"6162639.51028000","confirm":1},{"ts":1792185300000,"open":"2416.56","high":"2418.22","low":"2415.20","close":"2416.41","volume":"28116.08","vol_ccy":"2811.608","vol_ccy_quote":"6795745.83251000","confirm":1},{"ts":1792185600000,"open":"2416.40","high":"2418.80","low":"2415.51","close":"2417.75","volume":"39023.09","vol_ccy":"3902.309","vol_ccy_quote":"9435736.45874000","confirm":1},{"ts":1792185900000,"open":"2417.74","high":"2419.50","low":"2417.51","close":"2418.36","volume":"24716.82","vol_ccy":"2471.682","vol_ccy_quote":"5978372.41934000","confirm":1},{"ts":1792186200000,"open":"2418.36","high":"2419.88","low":"2417.75","close":"2419.01","volume":"27065.08","vol_ccy":"2706.508","vol_ccy_quote":"6546984.87983000","confirm":1},{"ts":1792186500000,"open":"2419.01","high":"2419.60","low":"2416.28","close":"2416.28","volume":"22931.38","vol_ccy":"2293.138","vol_ccy_quote":"5544289.86515000","confirm":1},{"ts":1792186800000,"open":"2416.29","high":"2416.86","low":"2415.60","close":"2416.25","volume":"13148.70","vol_ccy":"1314.870","vol_ccy_quote":"3177042.93239000","confirm":1},{"ts":1792187100000,"open":"2416.24","high":"2416.99","low":"2415.24","close":"2416.99","volume":"8622.59","vol_ccy":"862.259","vol_ccy_quote":"2083300.76318000","confirm":1},{"ts":1792187400000,"open":"2417.00","high":"2418.05","low":"2415.76","close":"2415.97","volume":"39132.31","vol_ccy":"3913.231","vol_ccy_quote":"9458267.45404000","confirm":1},{"ts":1792187700000,"open":"2415.96","high":"2416.39","low":"2415.08","close":"2415.08","volume":"8605.50","vol_ccy":"860.550","vol_ccy_quote":"2078898.30228000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2421.61","low":"2415.08","close":"2420.59","volume":"54241.70","vol_ccy":"5424.170","vol_ccy_quote":"13125467.58061000","confirm":1},{"ts":1792188300000,"open":"2420.59","high":"2422.48","low":"2420.14","close":"2421.27","volume":"40115.59","vol_ccy":"4011.559","vol_ccy_quote":"9712605.47791000","confirm":1},{"ts":1792188600000,"open":"2421.26","high":"2424.73","low":"2420.14","close":"2422.83","volume":"54280.23","vol_ccy":"5428.023","vol_ccy_quote":"13150628.71759000","confirm":1},{"ts":1792188900000,"open":"2422.83","high":"2423.59","low":"2422.00","close":"2423.27","volume":"33703.48","vol_ccy":"3370.348","vol_ccy_quote":"8165426.02318000","confirm":1},{"ts":1792189200000,"open":"2423.28","high":"2424.97","low":"2423.00","close":"2423.01","volume":"21834.75","vol_ccy":"2183.475","vol_ccy_quote":"5293057.17558000","confirm":1},{"ts":1792189500000,"open":"2423.01","high":"2423.01","low":"2421.12","close":"2422.94","volume":"16193.98","vol_ccy":"1619.398","vol_ccy_quote":"3922483.34208000","confirm":1},{"ts":1792189800000,"open":"2422.95","high":"2425.54","low":"2421.77","close":"2423.56","volume":"29898.37","vol_ccy":"2989.837","vol_ccy_quote":"7248098.41674000","confirm":1},{"ts":1792190100000,"open":"2423.56","high":"2423.77","low":"2422.46","close":"2423.19","volume":"13526.36","vol_ccy":"1352.636","vol_ccy_quote":"3277510.60650000","confirm":1},{"ts":1792190400000,"open":"2423.19","high":"2424.93","low":"2422.28","close":"2424.02","volume":"18083.90","vol_ccy":"1808.390","vol_ccy_quote":"4382728.22387000","confirm":1},{"ts":1792190700000,"open":"2424.02","high":"2427.12","low":"2423.60","close":"2424.34","volume":"56582.15","vol_ccy":"5658.215","vol_ccy_quote":"13726214.95715000","confirm":1},{"ts":1792191000000,"open":"2424.35","high":"2424.35","low":"2423.30","close":"2423.33","volume":"7888.41","vol_ccy":"788.841","vol_ccy_quote":"1911797.95395000","confirm":1},{"ts":1792191300000,"open":"2423.33","high":"2423.81","low":"2423.31","close":"2423.81","volume":"4442.13","vol_ccy":"444.213","vol_ccy_quote":"1076497.36889000","confirm":0}]}