{"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":"6H","max_candles":10000,"count":9953,"oldest_ts":1577224800000,"latest_ts":1792188000000,"updated_at":1792191495595,"status":"live","data":[{"ts":1577224800000,"open":"127.64","high":"127.72","low":"124.98","close":"125.61","volume":"2212799","vol_ccy":"2212.799","vol_ccy_quote":"278828.46564","confirm":1},{"ts":1577246400000,"open":"125.62","high":"126.02","low":"124.7","close":"125.23","volume":"4619499","vol_ccy":"4619.499","vol_ccy_quote":"580050.4181875","confirm":1},{"ts":1577268000000,"open":"125.23","high":"125.63","low":"123.41","close":"124.4","volume":"4826498","vol_ccy":"4826.498","vol_ccy_quote":"601462.9749075","confirm":1},{"ts":1577289600000,"open":"124.39","high":"125.86","low":"123.4","close":"125.35","volume":"4330625","vol_ccy":"4330.625","vol_ccy_quote":"539643.258825","confirm":1},{"ts":1577311200000,"open":"125.23","high":"125.77","low":"124.37","close":"124.53","volume":"5349429","vol_ccy":"5349.429","vol_ccy_quote":"669152.1493625","confirm":1},{"ts":1577332800000,"open":"124.56","high":"125.99","low":"124.41","close":"125.32","volume":"7117367","vol_ccy":"7117.367","vol_ccy_quote":"890413.39725","confirm":1},{"ts":1577354400000,"open":"125.26","high":"126.7","low":"124.91","close":"126.09","volume":"6799157","vol_ccy":"6799.157","vol_ccy_quote":"853335.240845","confirm":1},{"ts":1577376000000,"open":"126.13","high":"132","low":"125.64","close":"126.45","volume":"9399584","vol_ccy":"9399.584","vol_ccy_quote":"1204913.15822","confirm":1},{"ts":1577397600000,"open":"126.25","high":"126.6","low":"124.5","close":"126.43","volume":"9893024","vol_ccy":"9893.024","vol_ccy_quote":"1244032.6630325","confirm":1},{"ts":1577419200000,"open":"126.47","high":"126.5","low":"124.51","close":"124.73","volume":"11239094","vol_ccy":"11239.094","vol_ccy_quote":"1406976.320315","confirm":1},{"ts":1577440800000,"open":"124.73","high":"126.5","low":"122.65","close":"126.17","volume":"11420228","vol_ccy":"11420.228","vol_ccy_quote":"1423181.4166175","confirm":1},{"ts":1577462400000,"open":"126","high":"126.96","low":"124.72","close":"125.64","volume":"12228211","vol_ccy":"12228.211","vol_ccy_quote":"1535388.2586325","confirm":1},{"ts":1577484000000,"open":"125.66","high":"128.35","low":"125.66","close":"127.06","volume":"11990784","vol_ccy":"11990.784","vol_ccy_quote":"1520214.0245175","confirm":1},{"ts":1577505600000,"open":"126.96","high":"128.5","low":"126.69","close":"127.22","volume":"12704432","vol_ccy":"12704.432","vol_ccy_quote":"1618391.7461025","confirm":1},{"ts":1577527200000,"open":"127.21","high":"128.44","low":"126.93","close":"127.41","volume":"12614927","vol_ccy":"12614.927","vol_ccy_quote":"1607079.7151375","confirm":1},{"ts":1577548800000,"open":"127.43","high":"129.68","low":"126.98","close":"128.34","volume":"12446273","vol_ccy":"12446.273","vol_ccy_quote":"1600152.5985975","confirm":1},{"ts":1577570400000,"open":"128.39","high":"128.39","low":"127.6","close":"128","volume":"9676377","vol_ccy":"9676.377","vol_ccy_quote":"1238489.589565","confirm":1},{"ts":1577592000000,"open":"127.99","high":"128.82","low":"127.57","close":"128.11","volume":"10282708","vol_ccy":"10282.708","vol_ccy_quote":"1318343.958335","confirm":1},{"ts":1577613600000,"open":"128.12","high":"132.41","low":"128.11","close":"131.9","volume":"14638714","vol_ccy":"14638.714","vol_ccy_quote":"1905860.14708","confirm":1},{"ts":1577635200000,"open":"131.9","high":"137.97","low":"131.82","close":"134.76","volume":"16333499","vol_ccy":"16333.499","vol_ccy_quote":"2188416.3786875","confirm":1},{"ts":1577656800000,"open":"134.78","high":"135.88","low":"133.19","close":"134.04","volume":"13508102","vol_ccy":"13508.102","vol_ccy_quote":"1814358.80542","confirm":1},{"ts":1577678400000,"open":"134.02","high":"136.21","low":"133.5","close":"133.68","volume":"19532769","vol_ccy":"19532.769","vol_ccy_quote":"2636657.7909425","confirm":1},{"ts":1577700000000,"open":"133.67","high":"134.11","low":"130.35","close":"130.6","volume":"25540551","vol_ccy":"25540.551","vol_ccy_quote":"3383551.38063","confirm":1},{"ts":1577721600000,"open":"130.52","high":"132.32","low":"130.36","close":"132.08","volume":"21058248","vol_ccy":"21058.248","vol_ccy_quote":"2768663.325405","confirm":1},{"ts":1577743200000,"open":"132.06","high":"132.63","low":"130.77","close":"131.38","volume":"19761826","vol_ccy":"19761.826","vol_ccy_quote":"2601621.2022625","confirm":1},{"ts":1577764800000,"open":"131.29","high":"132.9","low":"131.1","close":"131.7","volume":"27208594","vol_ccy":"27208.594","vol_ccy_quote":"3589962.6813025","confirm":1},{"ts":1577786400000,"open":"131.68","high":"133.69","low":"129","close":"129.74","volume":"35953205","vol_ccy":"35953.205","vol_ccy_quote":"4727532.7600425","confirm":1},{"ts":1577808000000,"open":"129.67","high":"130.34","low":"128.25","close":"128.91","volume":"39099878","vol_ccy":"39099.878","vol_ccy_quote":"5052304.6014575","confirm":1},{"ts":1577829600000,"open":"128.83","high":"130.89","low":"128.54","close":"130.12","volume":"36327086","vol_ccy":"36327.086","vol_ccy_quote":"4710661.9646575","confirm":1},{"ts":1577851200000,"open":"130.2","high":"130.67","low":"129.94","close":"130.15","volume":"34354012","vol_ccy":"34354.012","vol_ccy_quote":"4477269.1982025","confirm":1},{"ts":1577872800000,"open":"130.13","high":"132.37","low":"130.11","close":"132","volume":"36500348","vol_ccy":"36500.348","vol_ccy_quote":"4796198.564725","confirm":1},{"ts":1577894400000,"open":"132.05","high":"133","low":"131.67","close":"132.07","volume":"28923043","vol_ccy":"28923.043","vol_ccy_quote":"3821750.7436425","confirm":1},{"ts":1577916000000,"open":"131.77","high":"132.07","low":"128.54","close":"129.11","volume":"28885780","vol_ccy":"28885.78","vol_ccy_quote":"3753828.175965","confirm":1},{"ts":1577937600000,"open":"129.11","high":"130.21","low":"128.78","close":"129.92","volume":"36023308","vol_ccy":"36023.308","vol_ccy_quote":"4667702.39314","confirm":1},{"ts":1577959200000,"open":"129.95","high":"130.2","low":"129.02","close":"129.61","volume":"39001869","vol_ccy":"39001.869","vol_ccy_quote":"5057256.8644475","confirm":1},{"ts":1577980800000,"open":"129.6","high":"129.74","low":"126.56","close":"127.72","volume":"40176033","vol_ccy":"40176.033","vol_ccy_quote":"5128697.3511575","confirm":1},{"ts":1578002400000,"open":"127.73","high":"127.73","low":"125.96","close":"126.84","volume":"248968","vol_ccy":"24896.812","vol_ccy_quote":"3165493.2075175","confirm":1},{"ts":1578024000000,"open":"126.9","high":"133","low":"126.9","close":"132.45","volume":"10062504","vol_ccy":"10062.504","vol_ccy_quote":"1306940.96509","confirm":1},{"ts":1578045600000,"open":"132.39","high":"133.77","low":"131.17","close":"132.45","volume":"35138","vol_ccy":"3513.827","vol_ccy_quote":"464914.679895","confirm":1},{"ts":1578067200000,"open":"132.54","high":"134.8","low":"132.05","close":"132.35","volume":"2748955","vol_ccy":"2748.955","vol_ccy_quote":"366417.99039","confirm":1},{"ts":1578088800000,"open":"132.45","high":"135.03","low":"132.3","close":"133.35","volume":"29395","vol_ccy":"2939.551","vol_ccy_quote":"392310.0642225","confirm":1},{"ts":1578110400000,"open":"133.22","high":"134.25","low":"133.03","close":"134.06","volume":"2581608","vol_ccy":"2581.608","vol_ccy_quote":"345139.95954","confirm":1},{"ts":1578132000000,"open":"134.06","high":"134.12","low":"132.5","close":"133.32","volume":"22500","vol_ccy":"2250.068","vol_ccy_quote":"299652.004395","confirm":1},{"ts":1578153600000,"open":"133.25","high":"135.76","low":"133","close":"133.95","volume":"18196","vol_ccy":"1819.673","vol_ccy_quote":"244006.427585","confirm":1},{"ts":1578175200000,"open":"134.11","high":"136.15","low":"133.82","close":"136.09","volume":"29049","vol_ccy":"2904.914","vol_ccy_quote":"392912.4254675","confirm":1},{"ts":1578196800000,"open":"136.21","high":"137.11","low":"135.01","close":"135.31","volume":"2499315","vol_ccy":"2499.315","vol_ccy_quote":"340137.30621","confirm":1},{"ts":1578218400000,"open":"135.3","high":"138.12","low":"134.81","close":"137.28","volume":"42775","vol_ccy":"4277.598","vol_ccy_quote":"582880.64333","confirm":1},{"ts":1578240000000,"open":"137.25","high":"138.14","low":"135","close":"135.4","volume":"2857055","vol_ccy":"2857.055","vol_ccy_quote":"391560.6171375","confirm":1},{"ts":1578261600000,"open":"135.34","high":"139.68","low":"134.32","close":"139.41","volume":"44947","vol_ccy":"4494.756","vol_ccy_quote":"617040.867475","confirm":1},{"ts":1578283200000,"open":"139.41","high":"140.79","low":"138.67","close":"140.79","volume":"4170949","vol_ccy":"4170.949","vol_ccy_quote":"582366.197425","confirm":1},{"ts":1578304800000,"open":"140.86","high":"143","low":"138.68","close":"140.24","volume":"77435","vol_ccy":"7743.57","vol_ccy_quote":"1093987.4093675","confirm":1},{"ts":1578326400000,"open":"140.46","high":"142.5","low":"140.12","close":"141.68","volume":"2665373","vol_ccy":"2665.373","vol_ccy_quote":"377322.08605","confirm":1},{"ts":1578348000000,"open":"141.53","high":"145.59","low":"141.53","close":"143.57","volume":"80503","vol_ccy":"8050.366","vol_ccy_quote":"1158048.0069825","confirm":1},{"ts":1578369600000,"open":"143.62","high":"143.62","low":"142.25","close":"142.55","volume":"4886332","vol_ccy":"4886.332","vol_ccy_quote":"698280.7978125","confirm":1},{"ts":1578391200000,"open":"142.54","high":"143.75","low":"138.91","close":"139.6","volume":"88817","vol_ccy":"8881.717","vol_ccy_quote":"1253486.346015","confirm":1},{"ts":1578412800000,"open":"139.44","high":"145.03","low":"138.88","close":"142.49","volume":"6128914","vol_ccy":"6128.914","vol_ccy_quote":"874357.5588675","confirm":1},{"ts":1578434400000,"open":"142.38","high":"147.93","low":"141.5","close":"144.53","volume":"88977","vol_ccy":"8897.706","vol_ccy_quote":"1289592.930715","confirm":1},{"ts":1578456000000,"open":"144.54","high":"145.25","low":"142.64","close":"143.36","volume":"4746224","vol_ccy":"4746.224","vol_ccy_quote":"683130.004585","confirm":1},{"ts":1578477600000,"open":"143.25","high":"144.46","low":"140.26","close":"141.41","volume":"123129","vol_ccy":"12312.923","vol_ccy_quote":"1753089.78713","confirm":1},{"ts":1578499200000,"open":"141.52","high":"141.84","low":"137.2","close":"139.22","volume":"13622870","vol_ccy":"13622.87","vol_ccy_quote":"1893067.8834475","confirm":1},{"ts":1578520800000,"open":"139.08","high":"141.5","low":"138.7","close":"139.82","volume":"56795","vol_ccy":"5679.576","vol_ccy_quote":"796914.0002675","confirm":1},{"ts":1578542400000,"open":"139.92","high":"140.31","low":"138.07","close":"138.36","volume":"7037945","vol_ccy":"7037.945","vol_ccy_quote":"979736.76093","confirm":1},{"ts":1578564000000,"open":"138.32","high":"139.13","low":"137.75","close":"138.14","volume":"64397","vol_ccy":"6439.716","vol_ccy_quote":"891794.5887975","confirm":1},{"ts":1578585600000,"open":"138.26","high":"139.44","low":"135.44","close":"137.04","volume":"20165968","vol_ccy":"20165.968","vol_ccy_quote":"2769806.033805","confirm":1},{"ts":1578607200000,"open":"137.02","high":"138.49","low":"136.11","close":"136.92","volume":"58673","vol_ccy":"5867.372","vol_ccy_quote":"804804.90209","confirm":1},{"ts":1578628800000,"open":"136.92","high":"137.11","low":"135.25","close":"135.96","volume":"12274672","vol_ccy":"12274.672","vol_ccy_quote":"1670454.9124325","confirm":1},{"ts":1578650400000,"open":"135.99","high":"143","low":"135.36","close":"142.62","volume":"261342","vol_ccy":"26134.217","vol_ccy_quote":"3632574.31773","confirm":1},{"ts":1578672000000,"open":"142.59","high":"145.17","low":"140.76","close":"142.91","volume":"10664317","vol_ccy":"10664.317","vol_ccy_quote":"1522014.8721475","confirm":1},{"ts":1578693600000,"open":"142.94","high":"145.35","low":"141.68","close":"143.5","volume":"94510","vol_ccy":"9451.056","vol_ccy_quote":"1363579.9499025","confirm":1},{"ts":1578715200000,"open":"143.47","high":"144.06","low":"142.17","close":"143.95","volume":"7095484","vol_ccy":"7095.484","vol_ccy_quote":"1016237.1190875","confirm":1},{"ts":1578736800000,"open":"143.79","high":"143.79","low":"142.2","close":"143.4","volume":"63846","vol_ccy":"6384.666","vol_ccy_quote":"912349.9582475","confirm":1},{"ts":1578758400000,"open":"143.45","high":"147.94","low":"142.71","close":"143.88","volume":"8317692","vol_ccy":"8317.692","vol_ccy_quote":"1212333.72783","confirm":1},{"ts":1578780000000,"open":"143.82","high":"144.41","low":"141.59","close":"143.69","volume":"52371","vol_ccy":"5237.158","vol_ccy_quote":"749110.7891925","confirm":1},{"ts":1578801600000,"open":"143.91","high":"145.83","low":"143.47","close":"144.41","volume":"3571942","vol_ccy":"3571.942","vol_ccy_quote":"517195.507815","confirm":1},{"ts":1578823200000,"open":"144.23","high":"145.4","low":"143.3","close":"144.92","volume":"51276","vol_ccy":"5127.695","vol_ccy_quote":"739794.7201125","confirm":1},{"ts":1578844800000,"open":"144.9","high":"145.67","low":"143.69","close":"144.46","volume":"3201184","vol_ccy":"3201.184","vol_ccy_quote":"462858.2948575","confirm":1},{"ts":1578866400000,"open":"144.57","high":"146.98","low":"142.66","close":"143.48","volume":"251240","vol_ccy":"25124.088","vol_ccy_quote":"3622439.200495","confirm":1},{"ts":1578888000000,"open":"143.48","high":"143.99","low":"142.33","close":"143.31","volume":"59447177","vol_ccy":"59447.177","vol_ccy_quote":"8517175.20198","confirm":1},{"ts":1578909600000,"open":"143.3","high":"144.23","low":"142.66","close":"142.76","volume":"438404","vol_ccy":"43840.488","vol_ccy_quote":"6282647.5233375","confirm":1},{"ts":1578931200000,"open":"142.76","high":"144.59","low":"142.58","close":"144.27","volume":"27324924","vol_ccy":"27324.924","vol_ccy_quote":"3926202.2413025","confirm":1},{"ts":1578952800000,"open":"144.27","high":"149.36","low":"143.51","close":"148.97","volume":"388434","vol_ccy":"38843.42","vol_ccy_quote":"5685851.79386","confirm":1},{"ts":1578974400000,"open":"148.98","high":"151.69","low":"148.12","close":"149.8","volume":"19573163","vol_ccy":"19573.163","vol_ccy_quote":"2927663.057355","confirm":1},{"ts":1578996000000,"open":"149.8","high":"157.72","low":"149.52","close":"156.02","volume":"409614","vol_ccy":"40961.461","vol_ccy_quote":"6297331.0819","confirm":1},{"ts":1579017600000,"open":"156.02","high":"172.02","low":"153.28","close":"164.28","volume":"1273845","vol_ccy":"127384.511","vol_ccy_quote":"20787667.441285","confirm":1},{"ts":1579039200000,"open":"164.24","high":"172.01","low":"162.68","close":"162.68","volume":"1030511","vol_ccy":"103051.196","vol_ccy_quote":"17170039.771585","confirm":1},{"ts":1579060800000,"open":"162.65","high":"165.69","low":"159.24","close":"165.24","volume":"87223919","vol_ccy":"87223.919","vol_ccy_quote":"14139917.3108525","confirm":1},{"ts":1579082400000,"open":"165.38","high":"168.92","low":"162.1","close":"162.5","volume":"846655","vol_ccy":"84665.578","vol_ccy_quote":"14038783.895995","confirm":1},{"ts":1579104000000,"open":"162.47","high":"166.9","low":"160.66","close":"165.38","volume":"84858228","vol_ccy":"84858.228","vol_ccy_quote":"13955961.993115","confirm":1},{"ts":1579125600000,"open":"165.41","high":"167.42","low":"158.62","close":"159.96","volume":"931567","vol_ccy":"93156.784","vol_ccy_quote":"15183874.2611525","confirm":1},{"ts":1579147200000,"open":"159.93","high":"162.58","low":"159.41","close":"161.27","volume":"76791242","vol_ccy":"76791.242","vol_ccy_quote":"12371847.3076275","confirm":1},{"ts":1579168800000,"open":"161.28","high":"165.71","low":"160.27","close":"162.63","volume":"871311","vol_ccy":"87131.135","vol_ccy_quote":"14154428.14661","confirm":1},{"ts":1579190400000,"open":"162.53","high":"165.96","low":"160.8","close":"163.41","volume":"81581336","vol_ccy":"81581.336","vol_ccy_quote":"13329177.369375","confirm":1},{"ts":1579212000000,"open":"163.41","high":"167.5","low":"162.23","close":"165.17","volume":"815628","vol_ccy":"81562.825","vol_ccy_quote":"13430675.5861075","confirm":1},{"ts":1579233600000,"open":"165.18","high":"174.99","low":"164.97","close":"172.04","volume":"96428125","vol_ccy":"96428.125","vol_ccy_quote":"16361104.16831","confirm":1},{"ts":1579255200000,"open":"172.15","high":"172.64","low":"165.14","close":"168.36","volume":"885580","vol_ccy":"88558.089","vol_ccy_quote":"14953917.7537","confirm":1},{"ts":1579276800000,"open":"168.37","high":"173.74","low":"166.89","close":"171.38","volume":"90318163","vol_ccy":"90318.163","vol_ccy_quote":"15394036.658015","confirm":1},{"ts":1579298400000,"open":"171.37","high":"173.72","low":"169","close":"171.99","volume":"797623","vol_ccy":"79762.328","vol_ccy_quote":"13709109.3035875","confirm":1},{"ts":1579320000000,"open":"171.99","high":"171.99","low":"165.02","close":"169.3","volume":"84827360","vol_ccy":"84827.36","vol_ccy_quote":"14300234.86375","confirm":1},{"ts":1579341600000,"open":"169.31","high":"179.65","low":"167.89","close":"175.47","volume":"1129187","vol_ccy":"112918.765","vol_ccy_quote":"19596712.80453","confirm":1},{"ts":1579363200000,"open":"175.38","high":"177.55","low":"172.68","close":"176.64","volume":"88726693","vol_ccy":"88726.693","vol_ccy_quote":"15518658.0645575","confirm":1},{"ts":1579384800000,"open":"176.65","high":"178.19","low":"173.27","close":"176.36","volume":"809923","vol_ccy":"80992.35","vol_ccy_quote":"14266764.6351625","confirm":1},{"ts":1579406400000,"open":"176.35","high":"177.45","low":"174.52","close":"175.61","volume":"694082","vol_ccy":"69408.221","vol_ccy_quote":"12227830.54764","confirm":1},{"ts":1579428000000,"open":"175.59","high":"175.84","low":"161.8","close":"164.83","volume":"1122222","vol_ccy":"112222.208","vol_ccy_quote":"18707017.8861925","confirm":1},{"ts":1579449600000,"open":"164.8","high":"166.19","low":"163.9","close":"165.86","volume":"77731846","vol_ccy":"77731.846","vol_ccy_quote":"12823411.22738","confirm":1},{"ts":1579471200000,"open":"165.92","high":"167.63","low":"163.55","close":"165.78","volume":"723842","vol_ccy":"72384.224","vol_ccy_quote":"12022867.7597625","confirm":1},{"ts":1579492800000,"open":"165.85","high":"166.47","low":"164.38","close":"164.8","volume":"57918867","vol_ccy":"57918.867","vol_ccy_quote":"9583610.9314275","confirm":1},{"ts":1579514400000,"open":"164.72","high":"166.99","low":"161.36","close":"166.81","volume":"758988","vol_ccy":"75898.885","vol_ccy_quote":"12477927.8357375","confirm":1},{"ts":1579536000000,"open":"166.89","high":"167.87","low":"166","close":"167.29","volume":"61075227","vol_ccy":"61075.227","vol_ccy_quote":"10190480.230635","confirm":1},{"ts":1579557600000,"open":"167.27","high":"169.19","low":"165.68","close":"168.35","volume":"637884","vol_ccy":"63788.454","vol_ccy_quote":"10668723.13705","confirm":1},{"ts":1579579200000,"open":"168.33","high":"168.77","low":"165.94","close":"166.79","volume":"59415337","vol_ccy":"59415.337","vol_ccy_quote":"9938723.09839","confirm":1},{"ts":1579600800000,"open":"166.79","high":"169.24","low":"166.55","close":"168.1","volume":"519071","vol_ccy":"51907.16","vol_ccy_quote":"8723410.5184775","confirm":1},{"ts":1579622400000,"open":"168.1","high":"170.19","low":"164.6","close":"169.17","volume":"45968667","vol_ccy":"45968.667","vol_ccy_quote":"7710689.52634","confirm":1},{"ts":1579644000000,"open":"169.14","high":"170.01","low":"167.9","close":"168.7","volume":"299315","vol_ccy":"29931.552","vol_ccy_quote":"5062126.2183375","confirm":1},{"ts":1579665600000,"open":"168.7","high":"171.48","low":"167.43","close":"169.01","volume":"46750901","vol_ccy":"46750.901","vol_ccy_quote":"7913886.2422675","confirm":1},{"ts":1579687200000,"open":"169.02","high":"169.02","low":"166.15","close":"167.45","volume":"412056","vol_ccy":"41205.685","vol_ccy_quote":"6907100.4531975","confirm":1},{"ts":1579708800000,"open":"167.44","high":"169.04","low":"166.6","close":"167.93","volume":"34513263","vol_ccy":"34513.263","vol_ccy_quote":"5797645.5106425","confirm":1},{"ts":1579730400000,"open":"167.89","high":"168.26","low":"164.36","close":"165.51","volume":"455034","vol_ccy":"45503.448","vol_ccy_quote":"7581875.1958875","confirm":1},{"ts":1579752000000,"open":"165.5","high":"165.71","low":"162.89","close":"163.51","volume":"51513359","vol_ccy":"51513.359","vol_ccy_quote":"8459537.42205","confirm":1},{"ts":1579773600000,"open":"163.41","high":"163.95","low":"161.15","close":"163.14","volume":"609347","vol_ccy":"60934.72","vol_ccy_quote":"9913671.50791","confirm":1},{"ts":1579795200000,"open":"163.2","high":"163.43","low":"159.3","close":"162.53","volume":"69139794","vol_ccy":"69139.794","vol_ccy_quote":"11166473.73262","confirm":1},{"ts":1579816800000,"open":"162.52","high":"163.48","low":"157.48","close":"159.07","volume":"699411","vol_ccy":"69941.164","vol_ccy_quote":"11293553.3662375","confirm":1},{"ts":1579838400000,"open":"159.03","high":"159.98","low":"155.72","close":"156.25","volume":"67922295","vol_ccy":"67922.295","vol_ccy_quote":"10781287.51964","confirm":1},{"ts":1579860000000,"open":"156.14","high":"163.4","low":"155.47","close":"162.56","volume":"71503451","vol_ccy":"71503.451","vol_ccy_quote":"11455266.2768375","confirm":1},{"ts":1579881600000,"open":"162.57","high":"164.49","low":"160.69","close":"163.24","volume":"60526785","vol_ccy":"60526.785","vol_ccy_quote":"9837317.5552725","confirm":1},{"ts":1579903200000,"open":"163.24","high":"164.02","low":"157.7","close":"158.99","volume":"657109","vol_ccy":"65710.951","vol_ccy_quote":"10532984.302785","confirm":1},{"ts":1579924800000,"open":"159.02","high":"161.49","low":"158.73","close":"160.56","volume":"62971555","vol_ccy":"62971.555","vol_ccy_quote":"10069908.9321125","confirm":1},{"ts":1579946400000,"open":"160.57","high":"161.05","low":"158.83","close":"160.47","volume":"636382","vol_ccy":"63638.227","vol_ccy_quote":"10177062.8254225","confirm":1},{"ts":1579968000000,"open":"160.45","high":"162.31","low":"160.02","close":"161.63","volume":"57059073","vol_ccy":"57059.073","vol_ccy_quote":"9184948.1784925","confirm":1},{"ts":1579989600000,"open":"161.63","high":"162.69","low":"159.39","close":"161.14","volume":"642559","vol_ccy":"64255.903","vol_ccy_quote":"10328554.4331825","confirm":1},{"ts":1580011200000,"open":"161.14","high":"163.65","low":"160.48","close":"162.37","volume":"62737558","vol_ccy":"62737.558","vol_ccy_quote":"10131977.5902625","confirm":1},{"ts":1580032800000,"open":"162.36","high":"164.2","low":"162.06","close":"163.32","volume":"569961","vol_ccy":"56996.15","vol_ccy_quote":"9300590.6894625","confirm":1},{"ts":1580054400000,"open":"163.33","high":"167.74","low":"163.18","close":"167.42","volume":"65544324","vol_ccy":"65544.324","vol_ccy_quote":"10882957.908525","confirm":1},{"ts":1580076000000,"open":"167.31","high":"169.72","low":"166.61","close":"167.7","volume":"622104","vol_ccy":"62210.422","vol_ccy_quote":"10452054.2059875","confirm":1},{"ts":1580097600000,"open":"167.68","high":"168.63","low":"165.33","close":"166.55","volume":"65189330","vol_ccy":"65189.33","vol_ccy_quote":"10885256.1341975","confirm":1},{"ts":1580119200000,"open":"166.55","high":"170.89","low":"165.82","close":"170.02","volume":"723891","vol_ccy":"72389.121","vol_ccy_quote":"12217441.8602425","confirm":1},{"ts":1580140800000,"open":"169.99","high":"172.04","low":"169.13","close":"171.61","volume":"72824379","vol_ccy":"72824.379","vol_ccy_quote":"12434844.68845","confirm":1},{"ts":1580162400000,"open":"171.62","high":"173.9","low":"169.66","close":"173.02","volume":"714002","vol_ccy":"71400.256","vol_ccy_quote":"12270956.5340075","confirm":1},{"ts":1580184000000,"open":"173.11","high":"173.81","low":"170.67","close":"170.81","volume":"66986515","vol_ccy":"66986.515","vol_ccy_quote":"11520411.5531375","confirm":1},{"ts":1580205600000,"open":"170.78","high":"174.64","low":"170.3","close":"172.28","volume":"780149","vol_ccy":"78014.945","vol_ccy_quote":"13435202.627265","confirm":1},{"ts":1580227200000,"open":"172.3","high":"174.08","low":"170.2","close":"171.96","volume":"66596188","vol_ccy":"66596.188","vol_ccy_quote":"11440438.78809","confirm":1},{"ts":1580248800000,"open":"171.99","high":"177.55","low":"171.99","close":"176.44","volume":"803244","vol_ccy":"80324.411","vol_ccy_quote":"14105503.347105","confirm":1},{"ts":1580270400000,"open":"176.49","high":"178.52","low":"175.9","close":"176.34","volume":"69543757","vol_ccy":"69543.757","vol_ccy_quote":"12331011.25912","confirm":1},{"ts":1580292000000,"open":"176.41","high":"178.15","low":"173.94","close":"175.1","volume":"759917","vol_ccy":"75991.709","vol_ccy_quote":"13373920.358055","confirm":1},{"ts":1580313600000,"open":"175.1","high":"177.2","low":"174.5","close":"176.09","volume":"65010183","vol_ccy":"65010.183","vol_ccy_quote":"11460084.7592425","confirm":1},{"ts":1580335200000,"open":"176.08","high":"176.36","low":"171","close":"173.41","volume":"674422","vol_ccy":"67442.211","vol_ccy_quote":"11717024.695915","confirm":1},{"ts":1580356800000,"open":"173.41","high":"176.89","low":"173.33","close":"175.88","volume":"68510566","vol_ccy":"68510.566","vol_ccy_quote":"11985148.399685","confirm":1},{"ts":1580378400000,"open":"175.88","high":"177.69","low":"174.37","close":"177.69","volume":"705531","vol_ccy":"70553.133","vol_ccy_quote":"12411893.69083","confirm":1},{"ts":1580400000000,"open":"177.65","high":"185.46","low":"174.81","close":"185.27","volume":"88739922","vol_ccy":"88739.922","vol_ccy_quote":"16049998.48513","confirm":1},{"ts":1580421600000,"open":"185.27","high":"187.19","low":"182.39","close":"183.5","volume":"682132","vol_ccy":"68213.249","vol_ccy_quote":"12579006.023655","confirm":1},{"ts":1580443200000,"open":"183.5","high":"183.7","low":"180.78","close":"182.18","volume":"61972013","vol_ccy":"61972.013","vol_ccy_quote":"11312796.48265","confirm":1},{"ts":1580464800000,"open":"182.23","high":"182.78","low":"175.21","close":"180.08","volume":"783162","vol_ccy":"78316.298","vol_ccy_quote":"14037574.1864825","confirm":1},{"ts":1580486400000,"open":"180.1","high":"181.25","low":"177.7","close":"181.07","volume":"63379885","vol_ccy":"63379.885","vol_ccy_quote":"11381367.9432925","confirm":1},{"ts":1580508000000,"open":"181.06","high":"184.34","low":"179.29","close":"183.46","volume":"706482","vol_ccy":"70648.208","vol_ccy_quote":"12856929.1743875","confirm":1},{"ts":1580529600000,"open":"183.5","high":"184.03","low":"180.44","close":"181.36","volume":"66575287","vol_ccy":"66575.287","vol_ccy_quote":"12130428.826285","confirm":1},{"ts":1580551200000,"open":"181.39","high":"182.71","low":"179.85","close":"181.4","volume":"671756","vol_ccy":"67175.685","vol_ccy_quote":"12176997.80021","confirm":1},{"ts":1580572800000,"open":"181.47","high":"183.87","low":"181.32","close":"182.87","volume":"57751616","vol_ccy":"57751.616","vol_ccy_quote":"10573998.6763425","confirm":1},{"ts":1580594400000,"open":"182.78","high":"184.17","low":"179.8","close":"180.68","volume":"647861","vol_ccy":"64786.157","vol_ccy_quote":"11793000.3963475","confirm":1},{"ts":1580616000000,"open":"180.65","high":"188.9","low":"179.1","close":"188.8","volume":"81910667","vol_ccy":"81910.667","vol_ccy_quote":"15141582.0931075","confirm":1},{"ts":1580637600000,"open":"188.81","high":"193.5","low":"188.81","close":"192.5","volume":"921058","vol_ccy":"92105.891","vol_ccy_quote":"17615544.4338475","confirm":1},{"ts":1580659200000,"open":"192.43","high":"193.18","low":"190.53","close":"191.64","volume":"53641340","vol_ccy":"53641.34","vol_ccy_quote":"10287088.8749","confirm":1},{"ts":1580680800000,"open":"191.58","high":"195.8","low":"187.49","close":"191.52","volume":"844863","vol_ccy":"84486.385","vol_ccy_quote":"16127378.16804","confirm":1},{"ts":1580702400000,"open":"191.56","high":"192.14","low":"188.79","close":"188.97","volume":"55094648","vol_ccy":"55094.648","vol_ccy_quote":"10511758.098825","confirm":1},{"ts":1580724000000,"open":"188.88","high":"190.88","low":"187.51","close":"187.61","volume":"554728","vol_ccy":"55472.899","vol_ccy_quote":"10493757.1319775","confirm":1},{"ts":1580745600000,"open":"187.62","high":"191.81","low":"187","close":"189.76","volume":"53514770","vol_ccy":"53514.77","vol_ccy_quote":"10131127.23283","confirm":1},{"ts":1580767200000,"open":"189.73","high":"191.76","low":"188.09","close":"188.14","volume":"495075","vol_ccy":"49507.522","vol_ccy_quote":"9402168.1044925","confirm":1},{"ts":1580788800000,"open":"188.17","high":"189.19","low":"185.42","close":"185.71","volume":"54275374","vol_ccy":"54275.374","vol_ccy_quote":"10187027.509245","confirm":1},{"ts":1580810400000,"open":"185.77","high":"188.87","low":"184.5","close":"188.37","volume":"613952","vol_ccy":"61395.249","vol_ccy_quote":"11441041.6935625","confirm":1},{"ts":1580832000000,"open":"188.39","high":"189.75","low":"187.12","close":"188.1","volume":"41761699","vol_ccy":"41761.699","vol_ccy_quote":"7871006.618515","confirm":1},{"ts":1580853600000,"open":"188.08","high":"190.26","low":"187.79","close":"189.88","volume":"314047","vol_ccy":"31404.75","vol_ccy_quote":"5934011.18104","confirm":1},{"ts":1580875200000,"open":"189.87","high":"192.05","low":"189.13","close":"191.35","volume":"41712686","vol_ccy":"41712.686","vol_ccy_quote":"7959200.060165","confirm":1},{"ts":1580896800000,"open":"191.28","high":"199.58","low":"191.09","close":"199.05","volume":"705354","vol_ccy":"70535.469","vol_ccy_quote":"13860437.83275","confirm":1},{"ts":1580918400000,"open":"199.15","high":"208","low":"198.55","close":"206.72","volume":"74845955","vol_ccy":"74845.955","vol_ccy_quote":"15178384.8899075","confirm":1},{"ts":1580940000000,"open":"206.97","high":"207.09","low":"201.3","close":"206.9","volume":"71224604","vol_ccy":"71224.604","vol_ccy_quote":"14557888.7517025","confirm":1},{"ts":1580961600000,"open":"206.93","high":"212.24","low":"205.01","close":"209.89","volume":"74356670","vol_ccy":"74356.67","vol_ccy_quote":"15456732.1153275","confirm":1},{"ts":1580983200000,"open":"209.88","high":"217","low":"204.82","close":"212.59","volume":"1027193","vol_ccy":"102719.356","vol_ccy_quote":"21791883.54891","confirm":1},{"ts":1581004800000,"open":"212.57","high":"214.67","low":"211.24","close":"213.62","volume":"65414746","vol_ccy":"65414.746","vol_ccy_quote":"13945047.4470475","confirm":1},{"ts":1581026400000,"open":"213.61","high":"221","low":"211.21","close":"216.9","volume":"854251","vol_ccy":"85425.192","vol_ccy_quote":"18511520.318665","confirm":1},{"ts":1581048000000,"open":"216.98","high":"219.93","low":"216.18","close":"219.17","volume":"67364506","vol_ccy":"67364.506","vol_ccy_quote":"14701644.8758375","confirm":1},{"ts":1581069600000,"open":"219.13","high":"224.8","low":"218.22","close":"221.88","volume":"975829","vol_ccy":"97582.975","vol_ccy_quote":"21625983.9050525","confirm":1},{"ts":1581091200000,"open":"221.89","high":"223.1","low":"218.76","close":"220","volume":"61115284","vol_ccy":"61115.284","vol_ccy_quote":"13523540.149525","confirm":1},{"ts":1581112800000,"open":"220.03","high":"224.8","low":"213.74","close":"217.59","volume":"623539","vol_ccy":"62353.975","vol_ccy_quote":"13720259.1660475","confirm":1},{"ts":1581134400000,"open":"217.52","high":"226.6","low":"217.36","close":"224.83","volume":"72895257","vol_ccy":"72895.257","vol_ccy_quote":"16164357.410035","confirm":1},{"ts":1581156000000,"open":"224.92","high":"227.97","low":"224","close":"225.42","volume":"686926","vol_ccy":"68692.685","vol_ccy_quote":"15539315.572745","confirm":1},{"ts":1581177600000,"open":"225.42","high":"226.26","low":"222.41","close":"223.11","volume":"52686759","vol_ccy":"52686.759","vol_ccy_quote":"11823451.6550775","confirm":1},{"ts":1581199200000,"open":"223.07","high":"228.58","low":"222.04","close":"228.08","volume":"609273","vol_ccy":"60927.312","vol_ccy_quote":"13742033.029985","confirm":1},{"ts":1581220800000,"open":"228.11","high":"231.01","low":"226.5","close":"228.24","volume":"68057410","vol_ccy":"68057.41","vol_ccy_quote":"15544303.091435","confirm":1},{"ts":1581242400000,"open":"228.18","high":"229.79","low":"225","close":"227.19","volume":"691821","vol_ccy":"69182.165","vol_ccy_quote":"15781407.4177775","confirm":1},{"ts":1581264000000,"open":"227.15","high":"228.49","low":"224.56","close":"225.97","volume":"58595762","vol_ccy":"58595.762","vol_ccy_quote":"13286033.306345","confirm":1},{"ts":1581285600000,"open":"225.97","high":"229.51","low":"225.26","close":"225.85","volume":"745392","vol_ccy":"74539.266","vol_ccy_quote":"16949691.9938725","confirm":1},{"ts":1581307200000,"open":"226.05","high":"226.17","low":"217.2","close":"219.55","volume":"93029632","vol_ccy":"93029.632","vol_ccy_quote":"20725034.27765","confirm":1},{"ts":1581328800000,"open":"219.53","high":"224.85","low":"217.56","close":"223.22","volume":"701367","vol_ccy":"70136.765","vol_ccy_quote":"15472028.9190425","confirm":1},{"ts":1581350400000,"open":"223.29","high":"224.14","low":"220.54","close":"222.85","volume":"55943393","vol_ccy":"55943.393","vol_ccy_quote":"12439958.3089725","confirm":1},{"ts":1581372000000,"open":"222.92","high":"225.17","low":"218.7","close":"219.4","volume":"659543","vol_ccy":"65954.308","vol_ccy_quote":"14607338.9335275","confirm":1},{"ts":1581393600000,"open":"219.4","high":"222.17","low":"218.34","close":"221.13","volume":"70732062","vol_ccy":"70732.062","vol_ccy_quote":"15548282.3119975","confirm":1},{"ts":1581415200000,"open":"221.12","high":"230.61","low":"220.32","close":"229.14","volume":"874851","vol_ccy":"87485.106","vol_ccy_quote":"19623693.3322325","confirm":1},{"ts":1581436800000,"open":"229.26","high":"239.37","low":"228.21","close":"236.57","volume":"90629520","vol_ccy":"90629.52","vol_ccy_quote":"21288944.0206425","confirm":1},{"ts":1581458400000,"open":"236.65","high":"248.21","low":"235.51","close":"244.07","volume":"845929","vol_ccy":"84592.997","vol_ccy_quote":"20494414.65063","confirm":1},{"ts":1581480000000,"open":"244.13","high":"258.12","low":"244.02","close":"253.66","volume":"110962048","vol_ccy":"110962.048","vol_ccy_quote":"27685919.8258525","confirm":1},{"ts":1581501600000,"open":"253.64","high":"258.69","low":"251.6","close":"254.82","volume":"1029673","vol_ccy":"102967.302","vol_ccy_quote":"26305751.344045","confirm":1},{"ts":1581523200000,"open":"254.79","high":"275.14","low":"253.55","close":"270.22","volume":"119110731","vol_ccy":"119110.731","vol_ccy_quote":"31600512.48151","confirm":1},{"ts":1581544800000,"open":"270.22","high":"275","low":"262.69","close":"269.52","volume":"939386","vol_ccy":"93938.681","vol_ccy_quote":"25377279.8248075","confirm":1},{"ts":1581566400000,"open":"269.55","high":"273.68","low":"256.49","close":"261.19","volume":"107958614","vol_ccy":"107958.614","vol_ccy_quote":"28753006.0049975","confirm":1},{"ts":1581588000000,"open":"261.17","high":"279","low":"259.1","close":"270.4","volume":"1290743","vol_ccy":"129074.338","vol_ccy_quote":"34643365.3660125","confirm":1},{"ts":1581609600000,"open":"270.65","high":"272.68","low":"262.69","close":"263.41","volume":"82319380","vol_ccy":"82319.38","vol_ccy_quote":"22034200.7531475","confirm":1},{"ts":1581631200000,"open":"263.3","high":"270.45","low":"262.94","close":"267.12","volume":"772933","vol_ccy":"77293.329","vol_ccy_quote":"20675561.572045","confirm":1},{"ts":1581652800000,"open":"267.11","high":"269.23","low":"260.68","close":"268.24","volume":"76401928","vol_ccy":"76401.928","vol_ccy_quote":"20273648.135945","confirm":1},{"ts":1581674400000,"open":"268.29","high":"275.36","low":"267.39","close":"272.86","volume":"848144","vol_ccy":"84814.413","vol_ccy_quote":"23033698.9474425","confirm":1},{"ts":1581696000000,"open":"272.87","high":"285.41","low":"272.1","close":"282.3","volume":"106226504","vol_ccy":"106226.504","vol_ccy_quote":"29787066.321105","confirm":1},{"ts":1581717600000,"open":"282.29","high":"288.4","low":"278.05","close":"282.41","volume":"1014964","vol_ccy":"101496.499","vol_ccy_quote":"28739770.862115","confirm":1},{"ts":1581739200000,"open":"282.39","high":"284.35","low":"277.37","close":"283.95","volume":"89338451","vol_ccy":"89338.451","vol_ccy_quote":"25077834.7331725","confirm":1},{"ts":1581760800000,"open":"284.16","high":"285.61","low":"268.01","close":"274.22","volume":"1056744","vol_ccy":"105674.474","vol_ccy_quote":"29623552.048555","confirm":1},{"ts":1581782400000,"open":"274.34","high":"279.77","low":"261.12","close":"268.24","volume":"165257039","vol_ccy":"165257.039","vol_ccy_quote":"44457799.57177","confirm":1},{"ts":1581804000000,"open":"268.26","high":"274","low":"257.83","close":"271.4","volume":"1175272","vol_ccy":"117527.239","vol_ccy_quote":"31470197.7611775","confirm":1},{"ts":1581825600000,"open":"271.48","high":"274.15","low":"268.4","close":"270.14","volume":"87693277","vol_ccy":"87693.277","vol_ccy_quote":"23764530.219245","confirm":1},{"ts":1581847200000,"open":"270.13","high":"270.91","low":"256.29","close":"258.83","volume":"1446401","vol_ccy":"144640.128","vol_ccy_quote":"38312063.22744","confirm":1},{"ts":1581868800000,"open":"258.79","high":"262.85","low":"235.99","close":"252.09","volume":"154612131","vol_ccy":"154612.131","vol_ccy_quote":"38782779.604405","confirm":1},{"ts":1581890400000,"open":"252.11","high":"263.34","low":"247","close":"249.89","volume":"1064642","vol_ccy":"106464.293","vol_ccy_quote":"27214083.9895875","confirm":1},{"ts":1581912000000,"open":"249.79","high":"253.5","low":"242.42","close":"250.72","volume":"128754577","vol_ccy":"128754.577","vol_ccy_quote":"32086786.05637","confirm":1},{"ts":1581933600000,"open":"250.93","high":"258.77","low":"242.8","close":"256.13","volume":"1836981","vol_ccy":"183698.129","vol_ccy_quote":"45704109.548985","confirm":1},{"ts":1581955200000,"open":"256.26","high":"262.88","low":"254.22","close":"259.56","volume":"113914673","vol_ccy":"113914.673","vol_ccy_quote":"29491427.3180875","confirm":1},{"ts":1581976800000,"open":"259.56","high":"271.83","low":"258.65","close":"269.26","volume":"1412109","vol_ccy":"141210.922","vol_ccy_quote":"37739869.7445425","confirm":1},{"ts":1581998400000,"open":"269.22","high":"271.43","low":"262.57","close":"264.7","volume":"118552285","vol_ccy":"118552.285","vol_ccy_quote":"31747839.21249","confirm":1},{"ts":1582020000000,"open":"264.7","high":"274.99","low":"259.05","close":"273.2","volume":"1707007","vol_ccy":"170700.786","vol_ccy_quote":"45582994.4133375","confirm":1},{"ts":1582041600000,"open":"273.21","high":"286.28","low":"272.38","close":"280.97","volume":"1664110","vol_ccy":"166411.064","vol_ccy_quote":"46726534.6711375","confirm":1},{"ts":1582063200000,"open":"281.09","high":"284.67","low":"277.65","close":"280.52","volume":"775789","vol_ccy":"77578.91","vol_ccy_quote":"21777403.23095","confirm":1},{"ts":1582084800000,"open":"280.52","high":"283.18","low":"274.69","close":"279.15","volume":"97277636","vol_ccy":"97277.636","vol_ccy_quote":"27167399.759335","confirm":1},{"ts":1582106400000,"open":"279.09","high":"283.83","low":"277.66","close":"279.31","volume":"980787","vol_ccy":"98078.779","vol_ccy_quote":"27467983.9659975","confirm":1},{"ts":1582128000000,"open":"279.35","high":"286.74","low":"249.2","close":"262.69","volume":"140330040","vol_ccy":"140330.04","vol_ccy_quote":"38500805.030835","confirm":1},{"ts":1582149600000,"open":"262.75","high":"266.38","low":"255.63","close":"260.9","volume":"1051035","vol_ccy":"105103.593","vol_ccy_quote":"27476917.28881","confirm":1},{"ts":1582171200000,"open":"260.92","high":"261.88","low":"253.76","close":"258.42","volume":"74582797","vol_ccy":"74582.797","vol_ccy_quote":"19307540.7966275","confirm":1},{"ts":1582192800000,"open":"258.41","high":"260","low":"246.35","close":"255.33","volume":"1298727","vol_ccy":"129872.776","vol_ccy_quote":"33145750.110615","confirm":1},{"ts":1582214400000,"open":"255.36","high":"260.1","low":"245.24","close":"259.13","volume":"100435109","vol_ccy":"100435.109","vol_ccy_quote":"25540381.7100875","confirm":1},{"ts":1582236000000,"open":"259.3","high":"262.6","low":"253.89","close":"261.65","volume":"712059","vol_ccy":"71205.953","vol_ccy_quote":"18445950.6338975","confirm":1},{"ts":1582257600000,"open":"261.66","high":"263.53","low":"257.55","close":"260.89","volume":"53887839","vol_ccy":"53887.839","vol_ccy_quote":"14033939.3383975","confirm":1},{"ts":1582279200000,"open":"260.88","high":"266.41","low":"259.68","close":"265.13","volume":"591146","vol_ccy":"59114.679","vol_ccy_quote":"15571960.357865","confirm":1},{"ts":1582300800000,"open":"265.19","high":"268.35","low":"259.78","close":"262.99","volume":"66708119","vol_ccy":"66708.119","vol_ccy_quote":"17655968.73686","confirm":1},{"ts":1582322400000,"open":"263","high":"266.77","low":"261.58","close":"262.73","volume":"615327","vol_ccy":"61532.784","vol_ccy_quote":"16243033.10725","confirm":1},{"ts":1582344000000,"open":"262.72","high":"263.02","low":"255.77","close":"258.84","volume":"83126740","vol_ccy":"83126.74","vol_ccy_quote":"21610425.1674975","confirm":1},{"ts":1582365600000,"open":"258.92","high":"264.57","low":"258.5","close":"261.3","volume":"700869","vol_ccy":"70086.939","vol_ccy_quote":"18341549.6311625","confirm":1},{"ts":1582387200000,"open":"261.32","high":"263.6","low":"258.75","close":"263.07","volume":"55996665","vol_ccy":"55996.665","vol_ccy_quote":"14642972.4894225","confirm":1},{"ts":1582408800000,"open":"263.09","high":"266.2","low":"260.47","close":"265.73","volume":"574019","vol_ccy":"57401.998","vol_ccy_quote":"15094921.7786525","confirm":1},{"ts":1582430400000,"open":"265.77","high":"273.74","low":"265.73","close":"272.33","volume":"82131289","vol_ccy":"82131.289","vol_ccy_quote":"22145227.1580975","confirm":1},{"ts":1582452000000,"open":"272.33","high":"275.19","low":"267.6","close":"270.23","volume":"513424","vol_ccy":"51342.483","vol_ccy_quote":"13921706.08106","confirm":1},{"ts":1582473600000,"open":"270.24","high":"272.19","low":"268.83","close":"271.22","volume":"17885755","vol_ccy":"17885.755","vol_ccy_quote":"4841809.33014","confirm":1},{"ts":1582495200000,"open":"271.28","high":"277.13","low":"266.1","close":"268.18","volume":"637346","vol_ccy":"63734.636","vol_ccy_quote":"17354993.2192225","confirm":1},{"ts":1582516800000,"open":"268.1","high":"268.94","low":"263.4","close":"266.27","volume":"48846073","vol_ccy":"48846.073","vol_ccy_quote":"13032582.9755025","confirm":1},{"ts":1582538400000,"open":"266.27","high":"272.41","low":"265.52","close":"267.4","volume":"641971","vol_ccy":"64197.185","vol_ccy_quote":"17302451.746865","confirm":1},{"ts":1582560000000,"open":"267.28","high":"270.65","low":"257.37","close":"262.13","volume":"67282665","vol_ccy":"67282.665","vol_ccy_quote":"17748359.9527975","confirm":1},{"ts":1582581600000,"open":"262.2","high":"266.75","low":"260.78","close":"261.88","volume":"356400","vol_ccy":"35640.073","vol_ccy_quote":"9396507.8533175","confirm":1},{"ts":1582603200000,"open":"261.85","high":"262.75","low":"255.27","close":"259.14","volume":"70066713","vol_ccy":"70066.713","vol_ccy_quote":"18120255.9101575","confirm":1},{"ts":1582624800000,"open":"259.09","high":"264.67","low":"250.14","close":"252.64","volume":"1248559","vol_ccy":"124855.965","vol_ccy_quote":"32135900.13028","confirm":1},{"ts":1582646400000,"open":"252.61","high":"255.5","low":"244.74","close":"250.87","volume":"98976885","vol_ccy":"98976.885","vol_ccy_quote":"24742560.493255","confirm":1},{"ts":1582668000000,"open":"250.82","high":"253.26","low":"236.03","close":"239.12","volume":"1144814","vol_ccy":"114481.451","vol_ccy_quote":"27826653.42834","confirm":1},{"ts":1582689600000,"open":"239.12","high":"242.19","low":"235.21","close":"235.87","volume":"122656624","vol_ccy":"122656.624","vol_ccy_quote":"29293777.1473425","confirm":1},{"ts":1582711200000,"open":"235.82","high":"241.84","low":"226","close":"226.69","volume":"1761922","vol_ccy":"176192.281","vol_ccy_quote":"41370224.3613775","confirm":1},{"ts":1582732800000,"open":"226.72","high":"232.55","low":"215.58","close":"223.82","volume":"148781996","vol_ccy":"148781.996","vol_ccy_quote":"33361648.86462","confirm":1},{"ts":1582754400000,"open":"223.81","high":"228.63","low":"210","close":"218.66","volume":"1199708","vol_ccy":"119970.839","vol_ccy_quote":"26194014.990695","confirm":1},{"ts":1582776000000,"open":"218.84","high":"231.56","low":"216.8","close":"223.77","volume":"128567289","vol_ccy":"128567.289","vol_ccy_quote":"28869372.0964525","confirm":1},{"ts":1582797600000,"open":"223.77","high":"233.4","low":"223.39","close":"231.21","volume":"1333464","vol_ccy":"133346.449","vol_ccy_quote":"30472140.7379575","confirm":1},{"ts":1582819200000,"open":"231.2","high":"238.41","low":"225.29","close":"226.65","volume":"114773143","vol_ccy":"114773.143","vol_ccy_quote":"26858827.9200975","confirm":1},{"ts":1582840800000,"open":"226.66","high":"234.57","low":"222.65","close":"229.86","volume":"1082515","vol_ccy":"108251.529","vol_ccy_quote":"24865117.1770825","confirm":1},{"ts":1582862400000,"open":"229.81","high":"230.9","low":"217.72","close":"219.63","volume":"141816581","vol_ccy":"141816.581","vol_ccy_quote":"31970405.54052","confirm":1},{"ts":1582884000000,"open":"219.6","high":"227.5","low":"213.96","close":"227.06","volume":"1720515","vol_ccy":"172051.504","vol_ccy_quote":"38034828.2223375","confirm":1},{"ts":1582905600000,"open":"227.04","high":"228.48","low":"220.23","close":"226.03","volume":"134755106","vol_ccy":"134755.106","vol_ccy_quote":"30210061.71106","confirm":1},{"ts":1582927200000,"open":"225.91","high":"231.94","low":"225.41","close":"229.86","volume":"767785","vol_ccy":"76778.549","vol_ccy_quote":"17578069.8132775","confirm":1},{"ts":1582948800000,"open":"229.83","high":"233.09","low":"225","close":"225.3","volume":"102737087","vol_ccy":"102737.087","vol_ccy_quote":"23582532.382325","confirm":1},{"ts":1582970400000,"open":"225.3","high":"228.08","low":"220.94","close":"223.86","volume":"1122777","vol_ccy":"112277.761","vol_ccy_quote":"25165981.3450525","confirm":1},{"ts":1582992000000,"open":"223.88","high":"226","low":"222","close":"223.53","volume":"64866131","vol_ccy":"64866.131","vol_ccy_quote":"14546329.63348","confirm":1},{"ts":1583013600000,"open":"223.55","high":"225.88","low":"216","close":"223.62","volume":"1245971","vol_ccy":"124597.181","vol_ccy_quote":"27562433.08809","confirm":1},{"ts":1583035200000,"open":"223.63","high":"224.87","low":"218.8","close":"219.08","volume":"89744381","vol_ccy":"89744.381","vol_ccy_quote":"19839492.914635","confirm":1},{"ts":1583056800000,"open":"219.13","high":"228.04","low":"219.13","close":"220.4","volume":"1155187","vol_ccy":"115518.72","vol_ccy_quote":"25720001.8713","confirm":1},{"ts":1583078400000,"open":"220.3","high":"221.59","low":"212.33","close":"215.15","volume":"84993011","vol_ccy":"84993.011","vol_ccy_quote":"18352048.871385","confirm":1},{"ts":1583100000000,"open":"215.2","high":"222.26","low":"215.09","close":"218.91","volume":"935947","vol_ccy":"93594.761","vol_ccy_quote":"20513039.415495","confirm":1},{"ts":1583121600000,"open":"218.86","high":"222.99","low":"218.78","close":"222.66","volume":"83638275","vol_ccy":"83638.275","vol_ccy_quote":"18499238.8583825","confirm":1},{"ts":1583143200000,"open":"222.64","high":"230","low":"222.64","close":"228.31","volume":"1392873","vol_ccy":"139287.367","vol_ccy_quote":"31478583.95589","confirm":1},{"ts":1583164800000,"open":"228.32","high":"234.54","low":"227.56","close":"232.78","volume":"103140249","vol_ccy":"103140.249","vol_ccy_quote":"23893076.1184375","confirm":1},{"ts":1583186400000,"open":"232.77","high":"232.96","low":"227.52","close":"231.46","volume":"1178749","vol_ccy":"117874.976","vol_ccy_quote":"27074298.7971","confirm":1},{"ts":1583208000000,"open":"231.34","high":"231.39","low":"226.19","close":"229.01","volume":"1012182","vol_ccy":"101218.286","vol_ccy_quote":"23118157.715835","confirm":1},{"ts":1583229600000,"open":"229.03","high":"232.56","low":"221.33","close":"224.62","volume":"1637723","vol_ccy":"163772.374","vol_ccy_quote":"37303983.5547525","confirm":1},{"ts":1583251200000,"open":"224.55","high":"225.46","low":"219.92","close":"223.85","volume":"88686684","vol_ccy":"88686.684","vol_ccy_quote":"19745570.1914875","confirm":1},{"ts":1583272800000,"open":"223.8","high":"228.63","low":"222.43","close":"226.1","volume":"778898","vol_ccy":"77889.877","vol_ccy_quote":"17599803.479895","confirm":1},{"ts":1583294400000,"open":"226.19","high":"227.9","low":"223.11","close":"223.52","volume":"82168483","vol_ccy":"82168.483","vol_ccy_quote":"18551831.39934","confirm":1},{"ts":1583316000000,"open":"223.54","high":"225.33","low":"220.92","close":"221.6","volume":"936016","vol_ccy":"93601.684","vol_ccy_quote":"20893304.3511475","confirm":1},{"ts":1583337600000,"open":"221.6","high":"223.66","low":"220.08","close":"222.47","volume":"69479459","vol_ccy":"69479.459","vol_ccy_quote":"15431261.600685","confirm":1},{"ts":1583359200000,"open":"222.48","high":"228.1","low":"222.48","close":"226.44","volume":"866913","vol_ccy":"86691.366","vol_ccy_quote":"19592849.46399","confirm":1},{"ts":1583380800000,"open":"226.49","high":"231.5","low":"226.28","close":"231.22","volume":"85773058","vol_ccy":"85773.058","vol_ccy_quote":"19585898.79221","confirm":1},{"ts":1583402400000,"open":"231.23","high":"234.33","low":"229.32","close":"231.47","volume":"1035198","vol_ccy":"103519.87","vol_ccy_quote":"23987758.4277275","confirm":1},{"ts":1583424000000,"open":"231.5","high":"233.36","low":"230.16","close":"230.74","volume":"62638735","vol_ccy":"62638.735","vol_ccy_quote":"14515863.4778925","confirm":1},{"ts":1583445600000,"open":"230.74","high":"230.74","low":"226.52","close":"229","volume":"912369","vol_ccy":"91236.909","vol_ccy_quote":"20870108.5991025","confirm":1},{"ts":1583467200000,"open":"229","high":"237.85","low":"228.58","close":"236.23","volume":"118774623","vol_ccy":"118774.623","vol_ccy_quote":"27844895.32226","confirm":1},{"ts":1583488800000,"open":"236.21","high":"241.7","low":"234.71","close":"234.71","volume":"1087454","vol_ccy":"108745.406","vol_ccy_quote":"25879716.5128","confirm":1},{"ts":1583510400000,"open":"234.72","high":"240.88","low":"234.72","close":"240.39","volume":"42220816","vol_ccy":"42220.816","vol_ccy_quote":"10042027.79272","confirm":1},{"ts":1583532000000,"open":"240.39","high":"245.88","low":"238.96","close":"243.85","volume":"759774","vol_ccy":"75977.464","vol_ccy_quote":"18489209.4243375","confirm":1},{"ts":1583553600000,"open":"243.82","high":"244.99","low":"241.01","close":"244.98","volume":"64673222","vol_ccy":"64673.222","vol_ccy_quote":"15730613.717105","confirm":1},{"ts":1583575200000,"open":"245","high":"247.3","low":"242.33","close":"246.79","volume":"806396","vol_ccy":"80639.665","vol_ccy_quote":"19706778.84157","confirm":1},{"ts":1583596800000,"open":"246.77","high":"251.85","low":"236.22","close":"238.14","volume":"185009123","vol_ccy":"185009.123","vol_ccy_quote":"44831402.8357675","confirm":1},{"ts":1583618400000,"open":"238.12","high":"240.54","low":"229.11","close":"231.4","volume":"877404","vol_ccy":"87740.472","vol_ccy_quote":"20545070.5268275","confirm":1},{"ts":1583640000000,"open":"231.51","high":"231.89","low":"227.21","close":"229.73","volume":"63692881","vol_ccy":"63692.881","vol_ccy_quote":"14636539.414425","confirm":1},{"ts":1583661600000,"open":"229.93","high":"232.66","low":"211.89","close":"216.72","volume":"1532710","vol_ccy":"153271.095","vol_ccy_quote":"34092664.016645","confirm":1},{"ts":1583683200000,"open":"216.67","high":"217.94","low":"202.53","close":"209.91","volume":"128508741","vol_ccy":"128508.741","vol_ccy_quote":"27158465.57828","confirm":1},{"ts":1583704800000,"open":"209.87","high":"211.25","low":"195.09","close":"201.45","volume":"1689638","vol_ccy":"168963.852","vol_ccy_quote":"34388555.9496475","confirm":1},{"ts":1583726400000,"open":"201.54","high":"208.47","low":"196.09","close":"203.48","volume":"229885486","vol_ccy":"229885.486","vol_ccy_quote":"46728033.9539825","confirm":1},{"ts":1583748000000,"open":"203.41","high":"205.24","low":"190.01","close":"194.46","volume":"2727290","vol_ccy":"272729.028","vol_ccy_quote":"54411972.1006325","confirm":1},{"ts":1583769600000,"open":"194.59","high":"201.1","low":"191.43","close":"196.24","volume":"100637641","vol_ccy":"100637.641","vol_ccy_quote":"19736114.5441225","confirm":1},{"ts":1583791200000,"open":"196.33","high":"204.74","low":"195.04","close":"202.51","volume":"402068","vol_ccy":"40206.88","vol_ccy_quote":"8107516.403315","confirm":1},{"ts":1583812800000,"open":"202.48","high":"203.9","low":"197.5","close":"198.35","volume":"58280412","vol_ccy":"58280.412","vol_ccy_quote":"11692758.0833875","confirm":1},{"ts":1583834400000,"open":"198.3","high":"205.93","low":"196.1","close":"196.63","volume":"1826758","vol_ccy":"182675.893","vol_ccy_quote":"36951610.67297","confirm":1},{"ts":1583856000000,"open":"196.7","high":"203.87","low":"195.6","close":"202.46","volume":"138941872","vol_ccy":"138941.872","vol_ccy_quote":"27789986.3744125","confirm":1},{"ts":1583877600000,"open":"202.56","high":"203.59","low":"199.8","close":"201.85","volume":"1009766","vol_ccy":"100976.667","vol_ccy_quote":"20360650.4120925","confirm":1},{"ts":1583899200000,"open":"201.87","high":"202.17","low":"196.5","close":"197.3","volume":"147132527","vol_ccy":"147132.527","vol_ccy_quote":"29307884.9153","confirm":1},{"ts":1583920800000,"open":"197.3","high":"198.4","low":"190.5","close":"191.86","volume":"1290493","vol_ccy":"129049.32","vol_ccy_quote":"25212224.882275","confirm":1},{"ts":1583942400000,"open":"191.86","high":"194.01","low":"181.67","close":"189.36","volume":"220886406","vol_ccy":"220886.406","vol_ccy_quote":"41650372.8130825","confirm":1},{"ts":1583964000000,"open":"189.37","high":"195.76","low":"182","close":"183.11","volume":"2497857","vol_ccy":"249785.792","vol_ccy_quote":"47167518.50983","confirm":1},{"ts":1583985600000,"open":"183.1","high":"183.17","low":"166.51","close":"167.95","volume":"300010405","vol_ccy":"300010.405","vol_ccy_quote":"52194034.378375","confirm":1},{"ts":1584007200000,"open":"167.97","high":"168.76","low":"120.71","close":"141.17","volume":"4584281","vol_ccy":"458428.194","vol_ccy_quote":"65527135.3577675","confirm":1},{"ts":1584028800000,"open":"141.12","high":"146.1","low":"125","close":"131.22","volume":"295275730","vol_ccy":"295275.73","vol_ccy_quote":"40348426.9291275","confirm":1},{"ts":1584050400000,"open":"131.13","high":"137.74","low":"85.39","close":"124.07","volume":"4748861","vol_ccy":"474886.164","vol_ccy_quote":"54294486.0003775","confirm":1},{"ts":1584072000000,"open":"124.08","high":"133.33","low":"105","close":"129.45","volume":"242069661","vol_ccy":"242069.661","vol_ccy_quote":"29318000.9166325","confirm":1},{"ts":1584093600000,"open":"129.45","high":"139.85","low":"115.03","close":"124","volume":"3963216","vol_ccy":"396321.636","vol_ccy_quote":"51367533.73663","confirm":1},{"ts":1584115200000,"open":"123.73","high":"131.66","low":"114.09","close":"128.5","volume":"301151390","vol_ccy":"301151.39","vol_ccy_quote":"37349103.9766175","confirm":1},{"ts":1584136800000,"open":"128.65","high":"136.29","low":"128.27","close":"133.05","volume":"2237507","vol_ccy":"223750.704","vol_ccy_quote":"29539950.36732","confirm":1},{"ts":1584158400000,"open":"132.86","high":"133.57","low":"125.28","close":"126.08","volume":"166758179","vol_ccy":"166758.179","vol_ccy_quote":"21660668.3852225","confirm":1},{"ts":1584180000000,"open":"126","high":"129.89","low":"125.15","close":"126.68","volume":"1476921","vol_ccy":"147692.132","vol_ccy_quote":"18825977.13946","confirm":1},{"ts":1584201600000,"open":"126.67","high":"130.28","low":"125.64","close":"126.63","volume":"121337346","vol_ccy":"121337.346","vol_ccy_quote":"15524494.7141725","confirm":1},{"ts":1584223200000,"open":"126.65","high":"127.34","low":"120.7","close":"121.12","volume":"1208137","vol_ccy":"120813.794","vol_ccy_quote":"14818269.45835","confirm":1},{"ts":1584244800000,"open":"121.15","high":"124.43","low":"121.11","close":"122.3","volume":"73836710","vol_ccy":"73836.71","vol_ccy_quote":"9056586.300665","confirm":1},{"ts":1584266400000,"open":"122.29","high":"129.58","low":"121.92","close":"123.97","volume":"1298274","vol_ccy":"129827.47","vol_ccy_quote":"16292322.9670775","confirm":1},{"ts":1584288000000,"open":"123.95","high":"133.35","low":"120.34","close":"132.83","volume":"1206555","vol_ccy":"120655.544","vol_ccy_quote":"15077984.9127075","confirm":1},{"ts":1584309600000,"open":"132.78","high":"132.94","low":"120.35","close":"122.47","volume":"1768673","vol_ccy":"176867.392","vol_ccy_quote":"21976184.4494525","confirm":1},{"ts":1584331200000,"open":"122.48","high":"122.53","low":"105.57","close":"108.15","volume":"274047863","vol_ccy":"274047.863","vol_ccy_quote":"30724325.9785675","confirm":1},{"ts":1584352800000,"open":"108.19","high":"115.69","low":"100.77","close":"114.68","volume":"4642143","vol_ccy":"464214.344","vol_ccy_quote":"49843120.9375075","confirm":1},{"ts":1584374400000,"open":"114.8","high":"115.7","low":"107.86","close":"109.47","volume":"168686923","vol_ccy":"168686.923","vol_ccy_quote":"18795828.2483975","confirm":1},{"ts":1584396000000,"open":"109.45","high":"121.05","low":"106.9","close":"117.52","volume":"1828071","vol_ccy":"182807.198","vol_ccy_quote":"20774517.0840475","confirm":1},{"ts":1584417600000,"open":"117.57","high":"119.84","low":"114.12","close":"115.31","volume":"124884266","vol_ccy":"124884.266","vol_ccy_quote":"14621589.2106725","confirm":1},{"ts":1584439200000,"open":"115.28","high":"118.35","low":"112.51","close":"117.47","volume":"1790897","vol_ccy":"179089.734","vol_ccy_quote":"20732056.155965","confirm":1},{"ts":1584460800000,"open":"117.47","high":"119.7","low":"116.47","close":"117.09","volume":"119829637","vol_ccy":"119829.637","vol_ccy_quote":"14110992.86988","confirm":1},{"ts":1584482400000,"open":"117.05","high":"118.45","low":"114.98","close":"117.4","volume":"946715","vol_ccy":"94671.513","vol_ccy_quote":"11060029.70111","confirm":1},{"ts":1584504000000,"open":"117.4","high":"117.95","low":"110.8","close":"112.37","volume":"127775927","vol_ccy":"127775.927","vol_ccy_quote":"14590622.20371","confirm":1},{"ts":1584525600000,"open":"112.36","high":"117.08","low":"109.67","close":"115.8","volume":"1923421","vol_ccy":"192342.114","vol_ccy_quote":"21802377.7331925","confirm":1},{"ts":1584547200000,"open":"115.78","high":"117.15","low":"112.84","close":"116.35","volume":"905529","vol_ccy":"90552.961","vol_ccy_quote":"10400854.9595","confirm":1},{"ts":1584568800000,"open":"116.41","high":"119.7","low":"114.6","close":"115.93","volume":"1079789","vol_ccy":"107978.975","vol_ccy_quote":"12643965.54975","confirm":1},{"ts":1584590400000,"open":"115.92","high":"124.36","low":"115.62","close":"123.88","volume":"986094","vol_ccy":"98609.438","vol_ccy_quote":"11721180.0135","confirm":1},{"ts":1584612000000,"open":"124","high":"129.06","low":"122.3","close":"127.94","volume":"1246370","vol_ccy":"124637","vol_ccy_quote":"15667735.04125","confirm":1},{"ts":1584633600000,"open":"127.98","high":"140","low":"126.2","close":"137.56","volume":"1360955","vol_ccy":"136095.5","vol_ccy_quote":"18385611.26825","confirm":1},{"ts":1584655200000,"open":"137.62","high":"143.2","low":"133.83","close":"134.68","volume":"1564430","vol_ccy":"156443","vol_ccy_quote":"21520159.13025","confirm":1},{"ts":1584676800000,"open":"134.69","high":"153.32","low":"133.61","close":"149.7","volume":"1786136","vol_ccy":"178613.6","vol_ccy_quote":"25440021.3005","confirm":1},{"ts":1584698400000,"open":"149.68","high":"152.61","low":"136.33","close":"142.83","volume":"2829034","vol_ccy":"282903.4","vol_ccy_quote":"40783212.66125","confirm":1},{"ts":1584720000000,"open":"142.85","high":"144.68","low":"116.55","close":"131.68","volume":"3179904","vol_ccy":"317990.4","vol_ccy_quote":"41836647.639","confirm":1},{"ts":1584741600000,"open":"131.76","high":"137.8","low":"127.64","close":"134.29","volume":"2281513","vol_ccy":"228151.3","vol_ccy_quote":"30220344.9775","confirm":1},{"ts":1584763200000,"open":"134.3","high":"135.9","low":"126.77","close":"128.63","volume":"1835524","vol_ccy":"183552.4","vol_ccy_quote":"24046530.7235","confirm":1},{"ts":1584784800000,"open":"128.7","high":"134.13","low":"125.66","close":"132.82","volume":"1656924","vol_ccy":"165692.4","vol_ccy_quote":"21623731.49575","confirm":1},{"ts":1584806400000,"open":"132.9","high":"137.3","low":"128.47","close":"132.76","volume":"1522350","vol_ccy":"152235","vol_ccy_quote":"20174524.31825","confirm":1},{"ts":1584828000000,"open":"132.81","high":"136.08","low":"130.43","close":"135.95","volume":"1226058","vol_ccy":"122605.8","vol_ccy_quote":"16327393.9445","confirm":1},{"ts":1584849600000,"open":"135.97","high":"137.2","low":"131.55","close":"133.82","volume":"1099321","vol_ccy":"109932.1","vol_ccy_quote":"14798781.38075","confirm":1},{"ts":1584871200000,"open":"133.84","high":"134.1","low":"124.59","close":"128","volume":"1611822","vol_ccy":"161182.2","vol_ccy_quote":"20818317.16825","confirm":1},{"ts":1584892800000,"open":"127.96","high":"129.31","low":"121.67","close":"127.28","volume":"1516957","vol_ccy":"151695.7","vol_ccy_quote":"19018897.759","confirm":1},{"ts":1584914400000,"open":"127.22","high":"127.32","low":"119.21","close":"125.19","volume":"1613886","vol_ccy":"161388.6","vol_ccy_quote":"19966104.0095","confirm":1},{"ts":1584936000000,"open":"125.27","high":"126.45","low":"120.59","close":"121.99","volume":"1044930","vol_ccy":"104493","vol_ccy_quote":"12940353.56675","confirm":1},{"ts":1584957600000,"open":"121.94","high":"137.5","low":"121.76","close":"129.23","volume":"2331287","vol_ccy":"233128.7","vol_ccy_quote":"30196610.33725","confirm":1},{"ts":1584979200000,"open":"129.43","high":"133.49","low":"129","close":"131.98","volume":"1120243","vol_ccy":"112024.3","vol_ccy_quote":"14657565.56525","confirm":1},{"ts":1585000800000,"open":"131.98","high":"137.09","low":"130.9","close":"133.87","volume":"1214287","vol_ccy":"121428.7","vol_ccy_quote":"16356092.7295","confirm":1},{"ts":1585022400000,"open":"133.86","high":"143.51","low":"132.56","close":"140.6","volume":"1690699","vol_ccy":"169069.9","vol_ccy_quote":"23292957.29925","confirm":1},{"ts":1585044000000,"open":"140.7","high":"141.77","low":"133.92","close":"135.98","volume":"1888018","vol_ccy":"188801.8","vol_ccy_quote":"26100890.63275","confirm":1},{"ts":1585065600000,"open":"136.02","high":"140.12","low":"134.2","close":"137.95","volume":"1263633","vol_ccy":"126363.3","vol_ccy_quote":"17300342.45525","confirm":1},{"ts":1585087200000,"open":"137.99","high":"141.63","low":"134.86","close":"136","volume":"1246783","vol_ccy":"124678.3","vol_ccy_quote":"17254358.073","confirm":1},{"ts":1585108800000,"open":"136.01","high":"142.27","low":"135.35","close":"140.27","volume":"1290396","vol_ccy":"129039.6","vol_ccy_quote":"17893470.382","confirm":1},{"ts":1585130400000,"open":"140.26","high":"141.09","low":"132.4","close":"135.39","volume":"1663896","vol_ccy":"166389.6","vol_ccy_quote":"22609340.5225","confirm":1},{"ts":1585152000000,"open":"135.36","high":"136.56","low":"133.54","close":"134.28","volume":"629252","vol_ccy":"62925.2","vol_ccy_quote":"8531635.7395","confirm":1},{"ts":1585173600000,"open":"134.36","high":"137.92","low":"134.36","close":"137.08","volume":"850515","vol_ccy":"85051.5","vol_ccy_quote":"11585225.51","confirm":1},{"ts":1585195200000,"open":"137.08","high":"138.58","low":"134","close":"135.18","volume":"989387","vol_ccy":"98938.7","vol_ccy_quote":"13425306.82475","confirm":1},{"ts":1585216800000,"open":"135.2","high":"136.23","low":"133.17","close":"134.52","volume":"1018353","vol_ccy":"101835.3","vol_ccy_quote":"13714167.5145","confirm":1},{"ts":1585238400000,"open":"134.45","high":"137.35","low":"133.59","close":"135.88","volume":"676330","vol_ccy":"67633","vol_ccy_quote":"9133094.7585","confirm":1},{"ts":1585260000000,"open":"135.91","high":"141.31","low":"134.84","close":"139.22","volume":"1111076","vol_ccy":"111107.6","vol_ccy_quote":"15376588.36325","confirm":1},{"ts":1585281600000,"open":"139.23","high":"140.41","low":"135.79","close":"135.89","volume":"933498","vol_ccy":"93349.8","vol_ccy_quote":"12830150.35925","confirm":1},{"ts":1585303200000,"open":"135.83","high":"136.76","low":"134.37","close":"135.96","volume":"877424","vol_ccy":"87742.4","vol_ccy_quote":"11896615.21675","confirm":1},{"ts":1585324800000,"open":"135.95","high":"137.5","low":"135","close":"137.19","volume":"548448","vol_ccy":"54844.8","vol_ccy_quote":"7479405.80275","confirm":1},{"ts":1585346400000,"open":"137.21","high":"137.22","low":"124.86","close":"126.1","volume":"1538981","vol_ccy":"153898.1","vol_ccy_quote":"19924403.217","confirm":1},{"ts":1585368000000,"open":"126.09","high":"129.61","low":"125.47","close":"128.77","volume":"965945","vol_ccy":"96594.5","vol_ccy_quote":"12353377.0315","confirm":1},{"ts":1585389600000,"open":"128.74","high":"129.53","low":"126.58","close":"128.14","volume":"915672","vol_ccy":"91567.2","vol_ccy_quote":"11750146.94425","confirm":1},{"ts":1585411200000,"open":"128.13","high":"132.86","low":"125.22","close":"130.77","volume":"1180047","vol_ccy":"118004.7","vol_ccy_quote":"15148303.1315","confirm":1},{"ts":1585432800000,"open":"130.78","high":"132.37","low":"129.16","close":"129.91","volume":"656252","vol_ccy":"65625.2","vol_ccy_quote":"8552843.24","confirm":1},{"ts":1585454400000,"open":"129.9","high":"130.06","low":"128.1","close":"128.37","volume":"592585","vol_ccy":"59258.5","vol_ccy_quote":"7655480.3215","confirm":1},{"ts":1585476000000,"open":"128.35","high":"130.2","low":"128","close":"129.02","volume":"691666","vol_ccy":"69166.6","vol_ccy_quote":"8914721.71425","confirm":1},{"ts":1585497600000,"open":"128.97","high":"129.27","low":"123.75","close":"124.76","volume":"875244","vol_ccy":"87524.4","vol_ccy_quote":"11061041.43575","confirm":1},{"ts":1585519200000,"open":"124.8","high":"127","low":"124","close":"126.77","volume":"677664","vol_ccy":"67766.4","vol_ccy_quote":"8523671.95275","confirm":1},{"ts":1585540800000,"open":"126.76","high":"131.4","low":"126.43","close":"130.2","volume":"966195","vol_ccy":"96619.5","vol_ccy_quote":"12535289.64275","confirm":1},{"ts":1585562400000,"open":"130.2","high":"134.84","low":"130.2","close":"132.06","volume":"983016","vol_ccy":"98301.6","vol_ccy_quote":"13001018.938","confirm":1},{"ts":1585584000000,"open":"132.1","high":"135.16","low":"131.37","close":"134","volume":"648353","vol_ccy":"64835.3","vol_ccy_quote":"8612256.3715","confirm":1},{"ts":1585605600000,"open":"134.05","high":"135.12","low":"130.76","close":"132.16","volume":"856320","vol_ccy":"85632","vol_ccy_quote":"11411283.861","confirm":1},{"ts":1585627200000,"open":"132.15","high":"133.26","low":"130.33","close":"132.27","volume":"733654","vol_ccy":"73365.4","vol_ccy_quote":"9671705.89525","confirm":1},{"ts":1585648800000,"open":"132.27","high":"133.59","low":"131.05","close":"132.68","volume":"742688","vol_ccy":"74268.8","vol_ccy_quote":"9820345.2395","confirm":1},{"ts":1585670400000,"open":"132.86","high":"135","low":"131.66","close":"134","volume":"616345","vol_ccy":"61634.5","vol_ccy_quote":"8211200.00075","confirm":1},{"ts":1585692000000,"open":"134","high":"134.21","low":"130.99","close":"132.81","volume":"619701","vol_ccy":"61970.1","vol_ccy_quote":"8211141.98675","confirm":1},{"ts":1585713600000,"open":"132.83","high":"133.16","low":"131.5","close":"132.08","volume":"577666","vol_ccy":"57766.6","vol_ccy_quote":"7638245.07525","confirm":1},{"ts":1585735200000,"open":"132.1","high":"133.22","low":"130.33","close":"131.06","volume":"726070","vol_ccy":"72607","vol_ccy_quote":"9548450.39725","confirm":1},{"ts":1585756800000,"open":"131.05","high":"132.67","low":"128.35","close":"131.68","volume":"565021","vol_ccy":"56502.1","vol_ccy_quote":"7350686.4125","confirm":1},{"ts":1585778400000,"open":"131.66","high":"138.51","low":"131.65","close":"136.29","volume":"1164042","vol_ccy":"116404.2","vol_ccy_quote":"15749182.6835","confirm":1},{"ts":1585800000000,"open":"136.31","high":"137.8","low":"135.58","close":"136.85","volume":"486885","vol_ccy":"48688.5","vol_ccy_quote":"6655808.177","confirm":1},{"ts":1585821600000,"open":"136.86","high":"139.8","low":"136.11","close":"139.18","volume":"882202","vol_ccy":"88220.2","vol_ccy_quote":"12143607.3895","confirm":1},{"ts":1585843200000,"open":"139.28","high":"150","low":"138.05","close":"142.43","volume":"1581361","vol_ccy":"158136.1","vol_ccy_quote":"22673431.58025","confirm":1},{"ts":1585864800000,"open":"142.42","high":"143.23","low":"140.02","close":"141.5","volume":"803321","vol_ccy":"80332.1","vol_ccy_quote":"11374559.77875","confirm":1},{"ts":1585886400000,"open":"141.51","high":"145.59","low":"141","close":"144.96","volume":"1093105","vol_ccy":"109310.5","vol_ccy_quote":"15691736.67025","confirm":1},{"ts":1585908000000,"open":"144.9","high":"146.71","low":"140.08","close":"141.42","volume":"1644196","vol_ccy":"164419.6","vol_ccy_quote":"23626533.68525","confirm":1},{"ts":1585929600000,"open":"141.45","high":"142.74","low":"137.84","close":"141.01","volume":"1019813","vol_ccy":"101981.3","vol_ccy_quote":"14312111.84375","confirm":1},{"ts":1585951200000,"open":"141.06","high":"142.32","low":"138.87","close":"139.76","volume":"379378","vol_ccy":"37937.8","vol_ccy_quote":"5341030.9265","confirm":1},{"ts":1585972800000,"open":"139.71","high":"143.86","low":"139.38","close":"143.04","volume":"483093","vol_ccy":"48309.3","vol_ccy_quote":"6829733.2525","confirm":1},{"ts":1585994400000,"open":"143.01","high":"144.08","low":"139.76","close":"142.28","volume":"602268","vol_ccy":"60226.8","vol_ccy_quote":"8556317.769","confirm":1},{"ts":1586016000000,"open":"142.27","high":"146.29","low":"141","close":"143.99","volume":"738364","vol_ccy":"73836.4","vol_ccy_quote":"10598528.86275","confirm":1},{"ts":1586037600000,"open":"144.01","high":"145.51","low":"142.83","close":"143.82","volume":"475416","vol_ccy":"47541.6","vol_ccy_quote":"6859982.2565","confirm":1},{"ts":1586059200000,"open":"143.78","high":"144.18","low":"141.88","close":"142.66","volume":"322123","vol_ccy":"32212.3","vol_ccy_quote":"4603868.53675","confirm":1},{"ts":1586080800000,"open":"142.66","high":"144.3","low":"142.14","close":"143.71","volume":"281832","vol_ccy":"28183.2","vol_ccy_quote":"4038439.9245","confirm":1},{"ts":1586102400000,"open":"143.7","high":"143.98","low":"140.67","close":"142.59","volume":"420061","vol_ccy":"42006.1","vol_ccy_quote":"5985187.515","confirm":1},{"ts":1586124000000,"open":"142.56","high":"145.05","low":"142.51","close":"144.09","volume":"426967","vol_ccy":"42696.7","vol_ccy_quote":"6138307.3185","confirm":1},{"ts":1586145600000,"open":"144.07","high":"155.75","low":"144.07","close":"154.19","volume":"1911835","vol_ccy":"191183.5","vol_ccy_quote":"28671496.93375","confirm":1},{"ts":1586167200000,"open":"154.16","high":"161.79","low":"152.89","close":"161.3","volume":"2200138","vol_ccy":"220013.8","vol_ccy_quote":"34438578.721","confirm":1},{"ts":1586188800000,"open":"161.33","high":"167.34","low":"160.21","close":"166","volume":"2658277","vol_ccy":"265827.7","vol_ccy_quote":"43608191.97825","confirm":1},{"ts":1586210400000,"open":"166.01","high":"176.55","low":"163.99","close":"170.99","volume":"3218243","vol_ccy":"321824.3","vol_ccy_quote":"55013156.09425","confirm":1},{"ts":1586232000000,"open":"170.99","high":"174.35","low":"168.6","close":"173.77","volume":"1426685","vol_ccy":"142668.5","vol_ccy_quote":"24481013.078","confirm":1},{"ts":1586253600000,"open":"173.78","high":"175.57","low":"167.19","close":"169.14","volume":"2231541","vol_ccy":"223154.1","vol_ccy_quote":"38256157.6875","confirm":1},{"ts":1586275200000,"open":"169.13","high":"173.38","low":"162.25","close":"166.86","volume":"1689294","vol_ccy":"168929.4","vol_ccy_quote":"28357748.6675","confirm":1},{"ts":1586296800000,"open":"166.92","high":"173.19","low":"163","close":"172.3","volume":"1998155","vol_ccy":"199815.5","vol_ccy_quote":"33540428.894","confirm":1},{"ts":1586318400000,"open":"172.31","high":"174.54","low":"167.35","close":"168.95","volume":"1752356","vol_ccy":"175235.6","vol_ccy_quote":"29954899.862","confirm":1},{"ts":1586340000000,"open":"168.87","high":"170.5","low":"166.03","close":"169.16","volume":"1318872","vol_ccy":"131887.2","vol_ccy_quote":"22199929.981","confirm":1},{"ts":1586361600000,"open":"169.11","high":"172.78","low":"168.04","close":"171.6","volume":"914107","vol_ccy":"91410.7","vol_ccy_quote":"15581621.472","confirm":1},{"ts":1586383200000,"open":"171.64","high":"173.61","low":"169.84","close":"170.27","volume":"683477","vol_ccy":"68347.7","vol_ccy_quote":"11752987.79325","confirm":1},{"ts":1586404800000,"open":"170.17","high":"173.31","low":"168.2","close":"170.54","volume":"644802","vol_ccy":"64480.2","vol_ccy_quote":"11036679.20475","confirm":1},{"ts":1586426400000,"open":"170.5","high":"172.09","low":"165.12","close":"169.82","volume":"1504088","vol_ccy":"150408.8","vol_ccy_quote":"25472264.192","confirm":1},{"ts":1586448000000,"open":"169.87","high":"170.77","low":"167.95","close":"170.71","volume":"300385","vol_ccy":"30038.5","vol_ccy_quote":"5092644.60925","confirm":1},{"ts":1586469600000,"open":"170.76","high":"170.86","low":"162.65","close":"163.37","volume":"835294","vol_ccy":"83529.4","vol_ccy_quote":"13941410.765","confirm":1},{"ts":1586491200000,"open":"163.34","high":"163.98","low":"155.58","close":"158.31","volume":"2419280","vol_ccy":"241928","vol_ccy_quote":"38738153.27125","confirm":1},{"ts":1586512800000,"open":"158.32","high":"159.4","low":"152.05","close":"153.03","volume":"1335232","vol_ccy":"133523.2","vol_ccy_quote":"20862594.85675","confirm":1},{"ts":1586534400000,"open":"153","high":"160.33","low":"152.05","close":"158.48","volume":"949732","vol_ccy":"94973.2","vol_ccy_quote":"14860151.6735","confirm":1},{"ts":1586556000000,"open":"158.53","high":"160.31","low":"156.43","close":"159.97","volume":"640805","vol_ccy":"64080.5","vol_ccy_quote":"10172823.657","confirm":1},{"ts":1586577600000,"open":"159.95","high":"161.2","low":"157.71","close":"158.4","volume":"884652","vol_ccy":"88465.2","vol_ccy_quote":"14113214.62775","confirm":1},{"ts":1586599200000,"open":"158.34","high":"159.3","low":"156.63","close":"157.44","volume":"543305","vol_ccy":"54330.5","vol_ccy_quote":"8577435.39175","confirm":1},{"ts":1586620800000,"open":"157.35","high":"158.1","low":"153.88","close":"156.9","volume":"565392","vol_ccy":"56539.2","vol_ccy_quote":"8813831.53175","confirm":1},{"ts":1586642400000,"open":"156.93","high":"159.39","low":"155.47","close":"155.55","volume":"590621","vol_ccy":"59062.1","vol_ccy_quote":"9301333.2115","confirm":1},{"ts":1586664000000,"open":"155.59","high":"158.4","low":"155","close":"157.71","volume":"387277","vol_ccy":"38727.7","vol_ccy_quote":"6080263.5555","confirm":1},{"ts":1586685600000,"open":"157.75","high":"162.11","low":"157.2","close":"161.97","volume":"842231","vol_ccy":"84223.1","vol_ccy_quote":"13458452.22325","confirm":1},{"ts":1586707200000,"open":"162.06","high":"164.84","low":"161.59","close":"163.65","volume":"814030","vol_ccy":"81403","vol_ccy_quote":"13272530.266","confirm":1},{"ts":1586728800000,"open":"163.81","high":"164.32","low":"149.7","close":"152.37","volume":"1942801","vol_ccy":"194280.1","vol_ccy_quote":"30143813.57375","confirm":1},{"ts":1586750400000,"open":"152.35","high":"153.78","low":"150.6","close":"151.27","volume":"647340","vol_ccy":"64734","vol_ccy_quote":"9864528.00425","confirm":1},{"ts":1586772000000,"open":"151.27","high":"156.48","low":"151.06","close":"154.02","volume":"1203387","vol_ccy":"120338.7","vol_ccy_quote":"18483002.34175","confirm":1},{"ts":1586793600000,"open":"154.04","high":"158.96","low":"152.92","close":"156.43","volume":"502141","vol_ccy":"50214.1","vol_ccy_quote":"7807539.9325","confirm":1},{"ts":1586815200000,"open":"156.44","high":"158.6","low":"155.46","close":"158","volume":"537740","vol_ccy":"53774","vol_ccy_quote":"8450476.41975","confirm":1},{"ts":1586836800000,"open":"158.03","high":"158.9","low":"155.32","close":"157.8","volume":"638398","vol_ccy":"63839.8","vol_ccy_quote":"10027380.2615","confirm":1},{"ts":1586858400000,"open":"157.75","high":"161.36","low":"155.93","close":"159.84","volume":"1021763","vol_ccy":"102176.3","vol_ccy_quote":"16214486.61","confirm":1},{"ts":1586880000000,"open":"159.89","high":"161.82","low":"158.38","close":"158.77","volume":"533517","vol_ccy":"53351.7","vol_ccy_quote":"8543907.31","confirm":1},{"ts":1586901600000,"open":"158.74","high":"160.7","low":"155.82","close":"160.33","volume":"762613","vol_ccy":"76261.3","vol_ccy_quote":"12065806.017","confirm":1},{"ts":1586923200000,"open":"160.33","high":"161.26","low":"157.77","close":"158.83","volume":"522118","vol_ccy":"52211.8","vol_ccy_quote":"8342506.46625","confirm":1},{"ts":1586944800000,"open":"158.82","high":"159.75","low":"154.94","close":"155.73","volume":"910017","vol_ccy":"91001.7","vol_ccy_quote":"14288841.684","confirm":1},{"ts":1586966400000,"open":"155.76","high":"158.06","low":"155.47","close":"156.9","volume":"283905","vol_ccy":"28390.5","vol_ccy_quote":"4463704.901","confirm":1},{"ts":1586988000000,"open":"156.91","high":"156.96","low":"148.27","close":"152.95","volume":"1233317","vol_ccy":"123331.7","vol_ccy_quote":"18780017.1975","confirm":1},{"ts":1587009600000,"open":"152.96","high":"174.99","low":"152.29","close":"169.12","volume":"2586092","vol_ccy":"258609.2","vol_ccy_quote":"42550883.9785","confirm":1},{"ts":1587031200000,"open":"169.12","high":"172.78","low":"166.54","close":"172.59","volume":"1174761","vol_ccy":"117476.1","vol_ccy_quote":"19967433.907","confirm":1},{"ts":1587052800000,"open":"172.62","high":"173.29","low":"169.47","close":"172.72","volume":"637458","vol_ccy":"63745.8","vol_ccy_quote":"10904428.364","confirm":1},{"ts":1587074400000,"open":"172.75","high":"174.79","low":"169.8","close":"171.5","volume":"1048023","vol_ccy":"104802.3","vol_ccy_quote":"18052115.08625","confirm":1},{"ts":1587096000000,"open":"171.51","high":"172.5","low":"168.24","close":"171.57","volume":"888829","vol_ccy":"88882.9","vol_ccy_quote":"15133791.37225","confirm":1},{"ts":1587117600000,"open":"171.62","high":"172.02","low":"168.7","close":"169.93","volume":"755562","vol_ccy":"75556.2","vol_ccy_quote":"12850011.07875","confirm":1},{"ts":1587139200000,"open":"169.85","high":"171.49","low":"169.14","close":"169.78","volume":"265044","vol_ccy":"26504.4","vol_ccy_quote":"4516467.3775","confirm":1},{"ts":1587160800000,"open":"169.74","high":"175.08","low":"169.65","close":"172.87","volume":"954936","vol_ccy":"95493.6","vol_ccy_quote":"16482575.53075","confirm":1},{"ts":1587182400000,"open":"172.89","high":"173.91","low":"172.68","close":"173.25","volume":"424023","vol_ccy":"42402.3","vol_ccy_quote":"7348710.79","confirm":1},{"ts":1587204000000,"open":"173.26","high":"184.9","low":"171.55","close":"184.54","volume":"2299057","vol_ccy":"229905.7","vol_ccy_quote":"41150656.876","confirm":1},{"ts":1587225600000,"open":"184.57","high":"186.06","low":"181.3","close":"184.04","volume":"704302","vol_ccy":"70430.2","vol_ccy_quote":"12871661.383","confirm":1},{"ts":1587247200000,"open":"184.04","high":"189.39","low":"183.84","close":"186.89","volume":"1378396","vol_ccy":"137839.6","vol_ccy_quote":"25759967.79","confirm":1},{"ts":1587268800000,"open":"186.88","high":"187.49","low":"178.6","close":"184.02","volume":"1484564","vol_ccy":"148456.4","vol_ccy_quote":"27136223.9495","confirm":1},{"ts":1587290400000,"open":"184","high":"184.54","low":"175.78","close":"178.78","volume":"1297091","vol_ccy":"129709.1","vol_ccy_quote":"23363874.6205","confirm":1},{"ts":1587312000000,"open":"178.73","high":"183.78","low":"177.99","close":"183.05","volume":"555667","vol_ccy":"55566.7","vol_ccy_quote":"10057753.4115","confirm":1},{"ts":1587333600000,"open":"183.05","high":"184.25","low":"178.28","close":"183.93","volume":"990594","vol_ccy":"99059.4","vol_ccy_quote":"18017035.24175","confirm":1},{"ts":1587355200000,"open":"183.94","high":"186.5","low":"180.87","close":"182.18","volume":"1132273","vol_ccy":"113227.3","vol_ccy_quote":"20791834.9415","confirm":1},{"ts":1587376800000,"open":"182.16","high":"182.16","low":"173.15","close":"179.34","volume":"1804961","vol_ccy":"180496.1","vol_ccy_quote":"32175745.43975","confirm":1},{"ts":1587398400000,"open":"179.37","high":"180.07","low":"166.66","close":"170.2","volume":"2083490","vol_ccy":"208349","vol_ccy_quote":"35967939.39925","confirm":1},{"ts":1587420000000,"open":"170.14","high":"173.5","low":"169.4","close":"171.84","volume":"911497","vol_ccy":"91149.7","vol_ccy_quote":"15659004.4945","confirm":1},{"ts":1587441600000,"open":"171.76","high":"174.78","low":"168.02","close":"170.76","volume":"976897","vol_ccy":"97689.7","vol_ccy_quote":"16764020.0165","confirm":1},{"ts":1587463200000,"open":"170.81","high":"173.58","low":"168.08","close":"170.34","volume":"1412562","vol_ccy":"141256.2","vol_ccy_quote":"24094091.20625","confirm":1},{"ts":1587484800000,"open":"170.3","high":"173.38","low":"169.9","close":"172.53","volume":"694401","vol_ccy":"69440.1","vol_ccy_quote":"11921560.44575","confirm":1},{"ts":1587506400000,"open":"172.59","high":"172.9","low":"169.79","close":"171.46","volume":"505336","vol_ccy":"50533.6","vol_ccy_quote":"8651730.38875","confirm":1},{"ts":1587528000000,"open":"171.46","high":"175.9","low":"170.82","close":"174.85","volume":"1168433","vol_ccy":"116843.3","vol_ccy_quote":"20327435.30425","confirm":1},{"ts":1587549600000,"open":"174.85","high":"183.07","low":"174.12","close":"182.69","volume":"1666920","vol_ccy":"166692","vol_ccy_quote":"29895400.7235","confirm":1},{"ts":1587571200000,"open":"182.69","high":"184.28","low":"180.6","close":"181.17","volume":"618495","vol_ccy":"61849.5","vol_ccy_quote":"11268061.37325","confirm":1},{"ts":1587592800000,"open":"181.09","high":"186.95","low":"180.87","close":"182.48","volume":"972979","vol_ccy":"97297.9","vol_ccy_quote":"17902189.88675","confirm":1},{"ts":1587614400000,"open":"182.42","high":"183.47","low":"178.1","close":"182.06","volume":"1287895","vol_ccy":"128789.5","vol_ccy_quote":"23273056.47925","confirm":1},{"ts":1587636000000,"open":"182.05","high":"194.14","low":"180.55","close":"189.39","volume":"2424109","vol_ccy":"242410.9","vol_ccy_quote":"45298038.4645","confirm":1},{"ts":1587657600000,"open":"189.34","high":"190.85","low":"186.86","close":"190.26","volume":"710752","vol_ccy":"71075.2","vol_ccy_quote":"13418642.2405","confirm":1},{"ts":1587679200000,"open":"190.39","high":"190.55","low":"182.61","close":"188.23","volume":"903358","vol_ccy":"90335.8","vol_ccy_quote":"16865145.35475","confirm":1},{"ts":1587700800000,"open":"188.28","high":"189.76","low":"186.21","close":"188.77","volume":"871041","vol_ccy":"87104.1","vol_ccy_quote":"16395113.31","confirm":1},{"ts":1587722400000,"open":"188.74","high":"188.74","low":"184.7","close":"187.51","volume":"1040181","vol_ccy":"104018.1","vol_ccy_quote":"19440931.736","confirm":1},{"ts":1587744000000,"open":"187.52","high":"189.11","low":"186.43","close":"187.31","volume":"305712","vol_ccy":"30571.2","vol_ccy_quote":"5740713.81925","confirm":1},{"ts":1587765600000,"open":"187.27","high":"188.24","low":"185.78","close":"188.14","volume":"442860","vol_ccy":"44286","vol_ccy_quote":"8282908.806","confirm":1},{"ts":1587787200000,"open":"188.14","high":"197","low":"187.4","close":"194.48","volume":"1752933","vol_ccy":"175293.3","vol_ccy_quote":"33865800.44825","confirm":1},{"ts":1587808800000,"open":"194.56","high":"198.43","low":"192.55","close":"193.38","volume":"1378444","vol_ccy":"137844.4","vol_ccy_quote":"26859440.005","confirm":1},{"ts":1587830400000,"open":"193.42","high":"195.04","low":"191.56","close":"193","volume":"638407","vol_ccy":"63840.7","vol_ccy_quote":"12352522.88575","confirm":1},{"ts":1587852000000,"open":"193","high":"195.67","low":"192.46","close":"194.8","volume":"506611","vol_ccy":"50661.1","vol_ccy_quote":"9851024.22475","confirm":1},{"ts":1587873600000,"open":"194.85","high":"195.97","low":"192.34","close":"195.5","volume":"684677","vol_ccy":"68467.7","vol_ccy_quote":"13276082.76975","confirm":1},{"ts":1587895200000,"open":"195.5","high":"200.37","low":"193.52","close":"194.03","volume":"1629500","vol_ccy":"162950","vol_ccy_quote":"32048518.9635","confirm":1},{"ts":1587916800000,"open":"194.03","high":"197.49","low":"193.34","close":"195.98","volume":"535855","vol_ccy":"53585.5","vol_ccy_quote":"10454633.39475","confirm":1},{"ts":1587938400000,"open":"196.11","high":"199.1","low":"194.08","close":"197.17","volume":"910321","vol_ccy":"91032.1","vol_ccy_quote":"17943126.51475","confirm":1},{"ts":1587960000000,"open":"197.18","high":"197.69","low":"193.55","close":"195.8","volume":"856824","vol_ccy":"85682.4","vol_ccy_quote":"16763053.604","confirm":1},{"ts":1587981600000,"open":"195.84","high":"196.37","low":"189.5","close":"192.77","volume":"1195793","vol_ccy":"119579.3","vol_ccy_quote":"23148527.04975","confirm":1},{"ts":1588003200000,"open":"192.65","high":"195.69","low":"191.18","close":"194.7","volume":"397899","vol_ccy":"39789.9","vol_ccy_quote":"7685151.907","confirm":1},{"ts":1588024800000,"open":"194.57","high":"196.99","low":"192.52","close":"194.48","volume":"721355","vol_ccy":"72135.5","vol_ccy_quote":"14048026.486","confirm":1},{"ts":1588046400000,"open":"194.58","high":"196.1","low":"192.3","close":"195.79","volume":"786182","vol_ccy":"78618.2","vol_ccy_quote":"15296019.56725","confirm":1},{"ts":1588068000000,"open":"195.87","high":"197.63","low":"194","close":"195.51","volume":"929026","vol_ccy":"92902.6","vol_ccy_quote":"18224037.70725","confirm":1},{"ts":1588089600000,"open":"195.55","high":"197.03","low":"195","close":"196.39","volume":"261300","vol_ccy":"26130","vol_ccy_quote":"5123563.64075","confirm":1},{"ts":1588111200000,"open":"196.35","high":"199.46","low":"196.19","close":"197.98","volume":"800592","vol_ccy":"80059.2","vol_ccy_quote":"15829164.49475","confirm":1},{"ts":1588132800000,"open":"197.98","high":"207.5","low":"197.51","close":"206.1","volume":"1510402","vol_ccy":"151040.2","vol_ccy_quote":"30734703.8525","confirm":1},{"ts":1588154400000,"open":"206.11","high":"210.99","low":"205.75","close":"209.65","volume":"1425338","vol_ccy":"142533.8","vol_ccy_quote":"29704045.9685","confirm":1},{"ts":1588176000000,"open":"209.82","high":"219.5","low":"208.83","close":"215.46","volume":"2057260","vol_ccy":"205726","vol_ccy_quote":"44260910.54725","confirm":1},{"ts":1588197600000,"open":"215.45","high":"226.14","low":"212.78","close":"225.63","volume":"1365898","vol_ccy":"136589.8","vol_ccy_quote":"29952447.23175","confirm":1},{"ts":1588219200000,"open":"225.56","high":"227.37","low":"206.5","close":"206.5","volume":"2347591","vol_ccy":"234759.1","vol_ccy_quote":"51308809.86575","confirm":1},{"ts":1588240800000,"open":"206.45","high":"214.5","low":"201.65","close":"208.19","volume":"1830347","vol_ccy":"183034.7","vol_ccy_quote":"38390484.3115","confirm":1},{"ts":1588262400000,"open":"208.08","high":"212.81","low":"202.16","close":"209.03","volume":"1362479","vol_ccy":"136247.9","vol_ccy_quote":"28274563.623","confirm":1},{"ts":1588284000000,"open":"209.1","high":"210.71","low":"205.25","close":"208.87","volume":"734436","vol_ccy":"73443.6","vol_ccy_quote":"15304511.49075","confirm":1},{"ts":1588305600000,"open":"208.92","high":"215.08","low":"208.9","close":"214.5","volume":"962266","vol_ccy":"96226.6","vol_ccy_quote":"20468144.97375","confirm":1},{"ts":1588327200000,"open":"214.45","high":"217.33","low":"209.55","close":"209.9","volume":"1057173","vol_ccy":"105717.3","vol_ccy_quote":"22506452.64225","confirm":1},{"ts":1588348800000,"open":"209.91","high":"212.5","low":"208.27","close":"212.43","volume":"478633","vol_ccy":"47863.3","vol_ccy_quote":"10056284.7595","confirm":1},{"ts":1588370400000,"open":"212.46","high":"213.93","low":"211.17","close":"213.07","volume":"384470","vol_ccy":"38447","vol_ccy_quote":"8168314.44925","confirm":1},{"ts":1588392000000,"open":"213.06","high":"213.79","low":"210.41","close":"212.1","volume":"326940","vol_ccy":"32694","vol_ccy_quote":"6927332.85775","confirm":1},{"ts":1588413600000,"open":"212.1","high":"214.29","low":"211.62","close":"212.95","volume":"469999","vol_ccy":"46999.9","vol_ccy_quote":"10005957.3075","confirm":1},{"ts":1588435200000,"open":"212.96","high":"215.5","low":"211.62","close":"213.69","volume":"449796","vol_ccy":"44979.6","vol_ccy_quote":"9595994.6905","confirm":1},{"ts":1588456800000,"open":"213.69","high":"219.27","low":"213.08","close":"218.04","volume":"594811","vol_ccy":"59481.1","vol_ccy_quote":"12895917.358","confirm":1},{"ts":1588478400000,"open":"218.04","high":"218.5","low":"212.5","close":"215.35","volume":"646102","vol_ccy":"64610.2","vol_ccy_quote":"13882626.72","confirm":1},{"ts":1588500000000,"open":"215.35","high":"215.85","low":"205","close":"208.27","volume":"1008325","vol_ccy":"100832.5","vol_ccy_quote":"21245614.2755","confirm":1},{"ts":1588521600000,"open":"208.17","high":"210.81","low":"206.79","close":"209.59","volume":"383178","vol_ccy":"38317.8","vol_ccy_quote":"7997148.13075","confirm":1},{"ts":1588543200000,"open":"209.61","high":"211.5","low":"202.01","close":"203.6","volume":"985842","vol_ccy":"98584.2","vol_ccy_quote":"20301777.0685","confirm":1},{"ts":1588564800000,"open":"203.61","high":"203.66","low":"194.94","close":"199.05","volume":"1435118","vol_ccy":"143511.8","vol_ccy_quote":"28608463.05225","confirm":1},{"ts":1588586400000,"open":"199.15","high":"206.93","low":"198.01","close":"206.05","volume":"952196","vol_ccy":"95219.6","vol_ccy_quote":"19330582.82275","confirm":1},{"ts":1588608000000,"open":"206.03","high":"208.56","low":"202.33","close":"208.41","volume":"685103","vol_ccy":"68510.3","vol_ccy_quote":"14024282.6505","confirm":1},{"ts":1588629600000,"open":"208.44","high":"208.98","low":"204.39","close":"205.96","volume":"513944","vol_ccy":"51394.4","vol_ccy_quote":"10630891.74375","confirm":1},{"ts":1588651200000,"open":"205.97","high":"211.77","low":"205.96","close":"206.43","volume":"876999","vol_ccy":"87699.9","vol_ccy_quote":"18321689.4315","confirm":1},{"ts":1588672800000,"open":"206.42","high":"206.46","low":"201.3","close":"203.72","volume":"1208119","vol_ccy":"120811.9","vol_ccy_quote":"24631494.3945","confirm":1},{"ts":1588694400000,"open":"203.7","high":"205.83","low":"202.98","close":"204.66","volume":"277303","vol_ccy":"27730.3","vol_ccy_quote":"5664328.71925","confirm":1},{"ts":1588716000000,"open":"204.71","high":"208.87","low":"201.89","close":"206.81","volume":"816957","vol_ccy":"81695.7","vol_ccy_quote":"16776818.54025","confirm":1},{"ts":1588737600000,"open":"206.88","high":"209.49","low":"205.77","close":"207.82","volume":"728536","vol_ccy":"72853.6","vol_ccy_quote":"15126452.1505","confirm":1},{"ts":1588759200000,"open":"207.84","high":"210.77","low":"206.5","close":"208.21","volume":"882433","vol_ccy":"88243.3","vol_ccy_quote":"18418060.37775","confirm":1},{"ts":1588780800000,"open":"208.26","high":"208.95","low":"203.5","close":"206.05","volume":"424533","vol_ccy":"42453.3","vol_ccy_quote":"8760323.7435","confirm":1},{"ts":1588802400000,"open":"206.05","high":"208.29","low":"196.6","close":"205.91","volume":"1872378","vol_ccy":"187237.8","vol_ccy_quote":"37981671.1975","confirm":1},{"ts":1588824000000,"open":"205.9","high":"206.78","low":"202.77","close":"205.57","volume":"629896","vol_ccy":"62989.6","vol_ccy_quote":"12899757.6695","confirm":1},{"ts":1588845600000,"open":"205.58","high":"209","low":"203.47","close":"206.07","volume":"1377463","vol_ccy":"137746.3","vol_ccy_quote":"28409741.4755","confirm":1},{"ts":1588867200000,"open":"206.15","high":"215.42","low":"204.34","close":"212.27","volume":"1524122","vol_ccy":"152412.2","vol_ccy_quote":"32105651.70475","confirm":1},{"ts":1588888800000,"open":"212.27","high":"216.67","low":"211.03","close":"212.93","volume":"896922","vol_ccy":"89692.2","vol_ccy_quote":"19122399.148","confirm":1},{"ts":1588910400000,"open":"212.95","high":"212.95","low":"207","close":"209.74","volume":"967075","vol_ccy":"96707.5","vol_ccy_quote":"20274611.5345","confirm":1},{"ts":1588932000000,"open":"209.64","high":"212.84","low":"209.31","close":"211.33","volume":"658779","vol_ccy":"65877.9","vol_ccy_quote":"13913677.28475","confirm":1},{"ts":1588953600000,"open":"211.36","high":"215","low":"210.33","close":"214.6","volume":"355246","vol_ccy":"35524.6","vol_ccy_quote":"7583417.53475","confirm":1},{"ts":1588975200000,"open":"214.61","high":"214.8","low":"209.29","close":"213.93","volume":"705285","vol_ccy":"70528.5","vol_ccy_quote":"15007778.89375","confirm":1},{"ts":1588996800000,"open":"213.94","high":"214.34","low":"210.57","close":"211.76","volume":"664929","vol_ccy":"66492.9","vol_ccy_quote":"14124296.12925","confirm":1},{"ts":1589018400000,"open":"211.8","high":"213.3","low":"208.43","close":"212.93","volume":"689016","vol_ccy":"68901.6","vol_ccy_quote":"14544033.77175","confirm":1},{"ts":1589040000000,"open":"212.98","high":"214.3","low":"210.59","close":"210.77","volume":"333658","vol_ccy":"33365.8","vol_ccy_quote":"7094026.72625","confirm":1},{"ts":1589061600000,"open":"210.75","high":"211.91","low":"179.44","close":"186.06","volume":"2484489","vol_ccy":"248448.9","vol_ccy_quote":"47875141.82225","confirm":1},{"ts":1589083200000,"open":"186.04","high":"192.88","low":"183.37","close":"190.27","volume":"1087880","vol_ccy":"108788","vol_ccy_quote":"20488700.34775","confirm":1},{"ts":1589104800000,"open":"190.36","high":"191.27","low":"186","close":"188.46","volume":"821091","vol_ccy":"82109.1","vol_ccy_quote":"15534693.72425","confirm":1},{"ts":1589126400000,"open":"188.4","high":"190.71","low":"180.36","close":"189","volume":"1307074","vol_ccy":"130707.4","vol_ccy_quote":"24237939.359","confirm":1},{"ts":1589148000000,"open":"189.05","high":"191.09","low":"185.21","close":"188.58","volume":"601944","vol_ccy":"60194.4","vol_ccy_quote":"11363719.0255","confirm":1},{"ts":1589169600000,"open":"188.61","high":"189.01","low":"183.84","close":"183.93","volume":"692084","vol_ccy":"69208.4","vol_ccy_quote":"12926057.52225","confirm":1},{"ts":1589191200000,"open":"183.95","high":"193.3","low":"183.94","close":"188.29","volume":"1683882","vol_ccy":"168388.2","vol_ccy_quote":"31774022.461","confirm":1},{"ts":1589212800000,"open":"188.3","high":"188.89","low":"175.41","close":"185.54","volume":"1411373","vol_ccy":"141137.3","vol_ccy_quote":"25916850.229","confirm":1},{"ts":1589234400000,"open":"185.55","high":"189.32","low":"183.68","close":"188.45","volume":"539868","vol_ccy":"53986.8","vol_ccy_quote":"10096370.45175","confirm":1},{"ts":1589256000000,"open":"188.48","high":"191.09","low":"186.67","close":"189.72","volume":"599822","vol_ccy":"59982.2","vol_ccy_quote":"11329839.87375","confirm":1},{"ts":1589277600000,"open":"189.78","high":"192.2","low":"188.5","close":"191.03","volume":"565380","vol_ccy":"56538","vol_ccy_quote":"10756463.38675","confirm":1},{"ts":1589299200000,"open":"190.92","high":"192.26","low":"186.81","close":"188.54","volume":"341832","vol_ccy":"34183.2","vol_ccy_quote":"6485909.6585","confirm":1},{"ts":1589320800000,"open":"188.54","high":"191.46","low":"186.8","close":"190.84","volume":"530959","vol_ccy":"53095.9","vol_ccy_quote":"10075347.29925","confirm":1},{"ts":1589342400000,"open":"190.76","high":"190.94","low":"188.29","close":"190.05","volume":"397443","vol_ccy":"39744.3","vol_ccy_quote":"7545349.2445","confirm":1},{"ts":1589364000000,"open":"190.1","high":"198.36","low":"189.52","close":"198.11","volume":"1014871","vol_ccy":"101487.1","vol_ccy_quote":"19721901.3245","confirm":1},{"ts":1589385600000,"open":"198.12","high":"200.87","low":"195.4","close":"200.32","volume":"530098","vol_ccy":"53009.8","vol_ccy_quote":"10466300.5745","confirm":1},{"ts":1589407200000,"open":"200.32","high":"200.95","low":"196.59","close":"199.06","volume":"475076","vol_ccy":"47507.6","vol_ccy_quote":"9447968.5645","confirm":1},{"ts":1589428800000,"open":"199.03","high":"205.34","low":"195.56","close":"204.65","volume":"964031","vol_ccy":"96403.1","vol_ccy_quote":"19328324.14425","confirm":1},{"ts":1589450400000,"open":"204.68","high":"206.11","low":"200.44","close":"202.55","volume":"990377","vol_ccy":"99037.7","vol_ccy_quote":"20077902.92225","confirm":1},{"ts":1589472000000,"open":"202.54","high":"205.19","low":"196.21","close":"202.98","volume":"828468","vol_ccy":"82846.8","vol_ccy_quote":"16612322.37575","confirm":1},{"ts":1589493600000,"open":"203.03","high":"204.53","low":"197.1","close":"199.42","volume":"726529","vol_ccy":"72652.9","vol_ccy_quote":"14569647.649","confirm":1},{"ts":1589515200000,"open":"199.37","high":"201.89","low":"198.5","close":"199.66","volume":"537662","vol_ccy":"53766.2","vol_ccy_quote":"10765759.49825","confirm":1},{"ts":1589536800000,"open":"199.6","high":"201.67","low":"196.28","close":"197.91","volume":"639867","vol_ccy":"63986.7","vol_ccy_quote":"12757691.20075","confirm":1},{"ts":1589558400000,"open":"197.82","high":"199","low":"191.5","close":"196.17","volume":"746019","vol_ccy":"74601.9","vol_ccy_quote":"14593158.32825","confirm":1},{"ts":1589580000000,"open":"196.18","high":"199.77","low":"193.31","close":"198.62","volume":"638700","vol_ccy":"63870","vol_ccy_quote":"12586318.58","confirm":1},{"ts":1589601600000,"open":"198.62","high":"202.46","low":"198.58","close":"200.17","volume":"618449","vol_ccy":"61844.9","vol_ccy_quote":"12398980.55225","confirm":1},{"ts":1589623200000,"open":"200.22","high":"203.38","low":"199.4","close":"200.67","volume":"524149","vol_ccy":"52414.9","vol_ccy_quote":"10561596.20225","confirm":1},{"ts":1589644800000,"open":"200.65","high":"201.85","low":"197.06","close":"201.56","volume":"366783","vol_ccy":"36678.3","vol_ccy_quote":"7326376.49275","confirm":1},{"ts":1589666400000,"open":"201.51","high":"202.57","low":"199.61","close":"201.41","volume":"325218","vol_ccy":"32521.8","vol_ccy_quote":"6552031.92825","confirm":1},{"ts":1589688000000,"open":"201.46","high":"202.8","low":"200.5","close":"201.36","volume":"277002","vol_ccy":"27700.2","vol_ccy_quote":"5583519.90575","confirm":1},{"ts":1589709600000,"open":"201.43","high":"209.8","low":"200.9","close":"208.74","volume":"933303","vol_ccy":"93330.3","vol_ccy_quote":"19239139.713","confirm":1},{"ts":1589731200000,"open":"208.81","high":"209.8","low":"206.51","close":"208.85","volume":"307371","vol_ccy":"30737.1","vol_ccy_quote":"6394830.64175","confirm":1},{"ts":1589752800000,"open":"208.84","high":"216.21","low":"206.02","close":"214.96","volume":"952575","vol_ccy":"95257.5","vol_ccy_quote":"20169298.70925","confirm":1},{"ts":1589774400000,"open":"215.04","high":"217.13","low":"209","close":"210.98","volume":"1007640","vol_ccy":"100764","vol_ccy_quote":"21563685.1255","confirm":1},{"ts":1589796000000,"open":"210.98","high":"213.22","low":"209.89","close":"211.31","volume":"385508","vol_ccy":"38550.8","vol_ccy_quote":"8173134.6105","confirm":1},{"ts":1589817600000,"open":"211.3","high":"213.66","low":"208.97","close":"213.3","volume":"271721","vol_ccy":"27172.1","vol_ccy_quote":"5744066.196","confirm":1},{"ts":1589839200000,"open":"213.27","high":"215.22","low":"209.65","close":"210.36","volume":"603910","vol_ccy":"60391","vol_ccy_quote":"12827488.45675","confirm":1},{"ts":1589860800000,"open":"210.34","high":"215.05","low":"209.5","close":"214.24","volume":"551014","vol_ccy":"55101.4","vol_ccy_quote":"11733280.15225","confirm":1},{"ts":1589882400000,"open":"214.25","high":"216.07","low":"210.6","close":"212.36","volume":"700262","vol_ccy":"70026.2","vol_ccy_quote":"14895632.39475","confirm":1},{"ts":1589904000000,"open":"212.36","high":"214.7","low":"210.08","close":"212.38","volume":"367771","vol_ccy":"36777.1","vol_ccy_quote":"7827143.3485","confirm":1},{"ts":1589925600000,"open":"212.4","high":"214.85","low":"212","close":"213.03","volume":"369621","vol_ccy":"36962.1","vol_ccy_quote":"7895111.4","confirm":1},{"ts":1589947200000,"open":"212.95","high":"215.66","low":"211.62","close":"214.07","volume":"592035","vol_ccy":"59203.5","vol_ccy_quote":"12647650.3235","confirm":1},{"ts":1589968800000,"open":"214.08","high":"214.86","low":"206.1","close":"208.08","volume":"1012725","vol_ccy":"101272.5","vol_ccy_quote":"21339865.141","confirm":1},{"ts":1589990400000,"open":"208.06","high":"210.78","low":"206.77","close":"210.13","volume":"239172","vol_ccy":"23917.2","vol_ccy_quote":"5002226.86","confirm":1},{"ts":1590012000000,"open":"210.13","high":"211.7","low":"208.93","close":"209.34","volume":"329578","vol_ccy":"32957.8","vol_ccy_quote":"6930539.9235","confirm":1},{"ts":1590033600000,"open":"209.34","high":"210.04","low":"204.65","close":"206.17","volume":"529806","vol_ccy":"52980.6","vol_ccy_quote":"11006888.07425","confirm":1},{"ts":1590055200000,"open":"206.09","high":"207.93","low":"196.59","close":"199.27","volume":"1121180","vol_ccy":"112118","vol_ccy_quote":"22677950.974","confirm":1},{"ts":1590076800000,"open":"199.28","high":"200.46","low":"191.61","close":"198.98","volume":"914860","vol_ccy":"91486","vol_ccy_quote":"17993714.07075","confirm":1},{"ts":1590098400000,"open":"199.02","high":"200.77","low":"196.19","close":"197.29","volume":"412241","vol_ccy":"41224.1","vol_ccy_quote":"8186051.62975","confirm":1},{"ts":1590120000000,"open":"197.27","high":"202.6","low":"196.6","close":"202.48","volume":"601542","vol_ccy":"60154.2","vol_ccy_quote":"12060098.28725","confirm":1},{"ts":1590141600000,"open":"202.49","high":"205.5","low":"201.18","close":"205.04","volume":"669968","vol_ccy":"66996.8","vol_ccy_quote":"13635597.0505","confirm":1},{"ts":1590163200000,"open":"205.1","high":"209.27","low":"204.46","close":"208.31","volume":"619848","vol_ccy":"61984.8","vol_ccy_quote":"12848137.725","confirm":1},{"ts":1590184800000,"open":"208.37","high":"211.17","low":"206.03","close":"209.96","volume":"506535","vol_ccy":"50653.5","vol_ccy_quote":"10594218.414","confirm":1},{"ts":1590206400000,"open":"210","high":"210.5","low":"205.89","close":"206.21","volume":"598712","vol_ccy":"59871.2","vol_ccy_quote":"12452176.306","confirm":1},{"ts":1590228000000,"open":"206.2","high":"208.18","low":"204.44","close":"207.7","volume":"541059","vol_ccy":"54105.9","vol_ccy_quote":"11172971.18225","confirm":1},{"ts":1590249600000,"open":"207.69","high":"208.4","low":"205.61","close":"208.01","volume":"240811","vol_ccy":"24081.1","vol_ccy_quote":"4985403.8275","confirm":1},{"ts":1590271200000,"open":"208.02","high":"209.59","low":"205.87","close":"208.53","volume":"390560","vol_ccy":"39056","vol_ccy_quote":"8125364.589","confirm":1},{"ts":1590292800000,"open":"208.53","high":"210.71","low":"208.1","close":"209.79","volume":"377377","vol_ccy":"37737.7","vol_ccy_quote":"7913975.87625","confirm":1},{"ts":1590314400000,"open":"209.81","high":"210.08","low":"203.67","close":"205.45","volume":"831800","vol_ccy":"83180","vol_ccy_quote":"17176136.73275","confirm":1},{"ts":1590336000000,"open":"205.43","high":"207.83","low":"201.69","close":"206.94","volume":"765919","vol_ccy":"76591.9","vol_ccy_quote":"15649994.9945","confirm":1},{"ts":1590357600000,"open":"206.98","high":"207.08","low":"197.68","close":"202.42","volume":"697968","vol_ccy":"69796.8","vol_ccy_quote":"14111758.10525","confirm":1},{"ts":1590379200000,"open":"202.42","high":"204.98","low":"201.26","close":"202.47","volume":"534029","vol_ccy":"53402.9","vol_ccy_quote":"10849980.7175","confirm":1},{"ts":1590400800000,"open":"202.54","high":"204.34","low":"201.36","close":"202.6","volume":"430652","vol_ccy":"43065.2","vol_ccy_quote":"8736363.49325","confirm":1},{"ts":1590422400000,"open":"202.71","high":"205.63","low":"202.37","close":"204.16","volume":"230361","vol_ccy":"23036.1","vol_ccy_quote":"4705416.26725","confirm":1},{"ts":1590444000000,"open":"204.23","high":"205","low":"202.56","close":"204.49","volume":"256504","vol_ccy":"25650.4","vol_ccy_quote":"5233502.56725","confirm":1},{"ts":1590465600000,"open":"204.5","high":"204.5","low":"201.75","close":"203.06","volume":"386395","vol_ccy":"38639.5","vol_ccy_quote":"7855481.13375","confirm":1},{"ts":1590487200000,"open":"203","high":"203.32","low":"196.45","close":"197.66","volume":"636682","vol_ccy":"63668.2","vol_ccy_quote":"12777293.09975","confirm":1},{"ts":1590508800000,"open":"197.63","high":"202.76","low":"196.73","close":"201.14","volume":"420926","vol_ccy":"42092.6","vol_ccy_quote":"8412623.1185","confirm":1},{"ts":1590530400000,"open":"201.12","high":"202.5","low":"200.33","close":"201.74","volume":"214611","vol_ccy":"21461.1","vol_ccy_quote":"4326157.027","confirm":1},{"ts":1590552000000,"open":"201.78","high":"204.38","low":"201.41","close":"203.96","volume":"590774","vol_ccy":"59077.4","vol_ccy_quote":"12008281.0385","confirm":1},{"ts":1590573600000,"open":"203.99","high":"207.72","low":"203.68","close":"205.98","volume":"715431","vol_ccy":"71543.1","vol_ccy_quote":"14746575.2935","confirm":1},{"ts":1590595200000,"open":"206","high":"207.57","low":"205","close":"205.3","volume":"201637","vol_ccy":"20163.7","vol_ccy_quote":"4163743.366","confirm":1},{"ts":1590616800000,"open":"205.37","high":"208.99","low":"205.27","close":"206.51","volume":"436903","vol_ccy":"43690.3","vol_ccy_quote":"9060928.2765","confirm":1},{"ts":1590638400000,"open":"206.44","high":"207","low":"204.71","close":"206.87","volume":"379131","vol_ccy":"37913.1","vol_ccy_quote":"7808860.4155","confirm":1},{"ts":1590660000000,"open":"206.89","high":"214.73","low":"205.9","close":"214.22","volume":"941991","vol_ccy":"94199.1","vol_ccy_quote":"19823672.773","confirm":1},{"ts":1590681600000,"open":"214.34","high":"215.67","low":"213.53","close":"213.93","volume":"432948","vol_ccy":"43294.8","vol_ccy_quote":"9290543.7705","confirm":1},{"ts":1590703200000,"open":"213.9","high":"225.38","low":"213.89","close":"221.89","volume":"1230748","vol_ccy":"123074.8","vol_ccy_quote":"27143883.15675","confirm":1},{"ts":1590724800000,"open":"221.85","high":"223.6","low":"219.18","close":"219.75","volume":"929240","vol_ccy":"92924","vol_ccy_quote":"20537648.785","confirm":1},{"ts":1590746400000,"open":"219.71","high":"220.88","low":"217.62","close":"219.59","volume":"727198","vol_ccy":"72719.8","vol_ccy_quote":"15951511.4845","confirm":1},{"ts":1590768000000,"open":"219.58","high":"222.6","low":"218.81","close":"218.91","volume":"395233","vol_ccy":"39523.3","vol_ccy_quote":"8722517.5335","confirm":1},{"ts":1590789600000,"open":"218.92","high":"222.73","low":"218.78","close":"222.69","volume":"478984","vol_ccy":"47898.4","vol_ccy_quote":"10547861.01475","confirm":1},{"ts":1590811200000,"open":"222.71","high":"234.62","low":"222.27","close":"232.12","volume":"1808860","vol_ccy":"180886","vol_ccy_quote":"41544411.571","confirm":1},{"ts":1590832800000,"open":"232.11","high":"239.01","low":"231.83","close":"235.66","volume":"1510774","vol_ccy":"151077.4","vol_ccy_quote":"35661369.0475","confirm":1},{"ts":1590854400000,"open":"235.65","high":"240.63","low":"234.22","close":"239.76","volume":"753876","vol_ccy":"75387.6","vol_ccy_quote":"17829906.086","confirm":1},{"ts":1590876000000,"open":"239.76","high":"247.7","low":"235.16","close":"237.33","volume":"1895018","vol_ccy":"189501.8","vol_ccy_quote":"45943908.35575","confirm":1},{"ts":1590897600000,"open":"237.35","high":"240.76","low":"235.5","close":"237.36","volume":"1090367","vol_ccy":"109036.7","vol_ccy_quote":"25953682.06425","confirm":1},{"ts":1590919200000,"open":"237.36","high":"240.03","low":"231.66","close":"233.71","volume":"1405293","vol_ccy":"140529.3","vol_ccy_quote":"33208016.9775","confirm":1},{"ts":1590940800000,"open":"233.71","high":"237","low":"232.84","close":"234.72","volume":"567116","vol_ccy":"56711.6","vol_ccy_quote":"13325987.0555","confirm":1},{"ts":1590962400000,"open":"234.69","high":"239.88","low":"229.72","close":"238.86","volume":"1329965","vol_ccy":"132996.5","vol_ccy_quote":"31225779.885","confirm":1},{"ts":1590984000000,"open":"238.88","high":"242.43","low":"236.2","close":"237.16","volume":"1261289","vol_ccy":"126128.9","vol_ccy_quote":"30100309.087","confirm":1},{"ts":1591005600000,"open":"237.11","high":"240.95","low":"235","close":"238.24","volume":"1043180","vol_ccy":"104318","vol_ccy_quote":"24842998.225","confirm":1},{"ts":1591027200000,"open":"238.24","high":"242.6","low":"237.25","close":"241.22","volume":"512453","vol_ccy":"51245.3","vol_ccy_quote":"12296166.8725","confirm":1},{"ts":1591048800000,"open":"241.25","high":"252","low":"241.25","close":"247.18","volume":"2387236","vol_ccy":"238723.6","vol_ccy_quote":"59231947.54275","confirm":1},{"ts":1591070400000,"open":"247.19","high":"249.6","low":"246.62","close":"248.68","volume":"559218","vol_ccy":"55921.8","vol_ccy_quote":"13890267.1705","confirm":1},{"ts":1591092000000,"open":"248.68","high":"255.03","low":"225.72","close":"233.68","volume":"3124273","vol_ccy":"312427.3","vol_ccy_quote":"74876224.329","confirm":1},{"ts":1591113600000,"open":"233.68","high":"238.88","low":"232.31","close":"237.82","volume":"512964","vol_ccy":"51296.4","vol_ccy_quote":"12058629.935","confirm":1},{"ts":1591135200000,"open":"237.88","high":"239.5","low":"234.69","close":"235.9","volume":"644131","vol_ccy":"64413.1","vol_ccy_quote":"15273796.622","confirm":1},{"ts":1591156800000,"open":"235.9","high":"238.18","low":"233.48","close":"238.15","volume":"721154","vol_ccy":"72115.4","vol_ccy_quote":"17042170.496","confirm":1},{"ts":1591178400000,"open":"238.08","high":"240.71","low":"236.7","close":"239.3","volume":"810895","vol_ccy":"81089.5","vol_ccy_quote":"19391839.7845","confirm":1},{"ts":1591200000000,"open":"239.28","high":"243.15","low":"238.68","close":"241.47","volume":"593783","vol_ccy":"59378.3","vol_ccy_quote":"14300055.867","confirm":1},{"ts":1591221600000,"open":"241.51","high":"246.6","low":"241.21","close":"245.32","volume":"876898","vol_ccy":"87689.8","vol_ccy_quote":"21447820.534","confirm":1},{"ts":1591243200000,"open":"245.32","high":"245.48","low":"237.17","close":"240.78","volume":"1160107","vol_ccy":"116010.7","vol_ccy_quote":"28099718.73975","confirm":1},{"ts":1591264800000,"open":"240.79","high":"247","low":"236.15","close":"245.16","volume":"1799051","vol_ccy":"179905.1","vol_ccy_quote":"43604250.0495","confirm":1},{"ts":1591286400000,"open":"245.1","high":"245.7","low":"239.07","close":"242.21","volume":"697604","vol_ccy":"69760.4","vol_ccy_quote":"16902300.287","confirm":1},{"ts":1591308000000,"open":"242.21","high":"245.4","low":"241.51","close":"243.25","volume":"717210","vol_ccy":"71721","vol_ccy_quote":"17473187.8435","confirm":1},{"ts":1591329600000,"open":"243.23","high":"248.36","low":"241.1","close":"245.82","volume":"1244061","vol_ccy":"124406.1","vol_ccy_quote":"30418448.488","confirm":1},{"ts":1591351200000,"open":"245.71","high":"245.75","low":"238.88","close":"241.88","volume":"1316194","vol_ccy":"131619.4","vol_ccy_quote":"31914138.70025","confirm":1},{"ts":1591372800000,"open":"241.84","high":"242.93","low":"240.04","close":"240.67","volume":"391171","vol_ccy":"39117.1","vol_ccy_quote":"9458458.18675","confirm":1},{"ts":1591394400000,"open":"240.65","high":"241.55","low":"238","close":"240.74","volume":"768922","vol_ccy":"76892.2","vol_ccy_quote":"18447113.70125","confirm":1},{"ts":1591416000000,"open":"240.54","high":"243.89","low":"239.3","close":"242.7","volume":"754298","vol_ccy":"75429.8","vol_ccy_quote":"18206610.43775","confirm":1},{"ts":1591437600000,"open":"242.79","high":"244.84","low":"241.27","close":"242.38","volume":"570424","vol_ccy":"57042.4","vol_ccy_quote":"13845409.75275","confirm":1},{"ts":1591459200000,"open":"242.39","high":"243.4","low":"239.5","close":"242.68","volume":"535919","vol_ccy":"53591.9","vol_ccy_quote":"12931945.4075","confirm":1},{"ts":1591480800000,"open":"242.74","high":"244.07","low":"240.36","close":"242.94","volume":"535696","vol_ccy":"53569.6","vol_ccy_quote":"12994697.90625","confirm":1},{"ts":1591502400000,"open":"242.98","high":"243.69","low":"239.67","close":"241.15","volume":"709508","vol_ccy":"70950.8","vol_ccy_quote":"17150977.1125","confirm":1},{"ts":1591524000000,"open":"241.1","high":"241.6","low":"235","close":"237.45","volume":"1452591","vol_ccy":"145259.1","vol_ccy_quote":"34554113.11025","confirm":1},{"ts":1591545600000,"open":"237.47","high":"243.41","low":"235.23","close":"242.06","volume":"848243","vol_ccy":"84824.3","vol_ccy_quote":"20341812.05525","confirm":1},{"ts":1591567200000,"open":"242.13","high":"245.4","low":"242.13","close":"244.1","volume":"745941","vol_ccy":"74594.1","vol_ccy_quote":"18196211.50875","confirm":1},{"ts":1591588800000,"open":"244.1","high":"244.79","low":"242.66","close":"244.41","volume":"643924","vol_ccy":"64392.4","vol_ccy_quote":"15706197.5875","confirm":1},{"ts":1591610400000,"open":"244.46","high":"244.61","low":"241","close":"242.94","volume":"518177","vol_ccy":"51817.7","vol_ccy_quote":"12583480.35325","confirm":1},{"ts":1591632000000,"open":"242.99","high":"243.33","low":"241.65","close":"242.91","volume":"222347","vol_ccy":"22234.7","vol_ccy_quote":"5391375.3915","confirm":1},{"ts":1591653600000,"open":"242.92","high":"249.9","low":"238","close":"243.1","volume":"1840936","vol_ccy":"184093.6","vol_ccy_quote":"44997810.6825","confirm":1},{"ts":1591675200000,"open":"243.12","high":"243.8","low":"242.5","close":"242.86","volume":"290775","vol_ccy":"29077.5","vol_ccy_quote":"7069221.504","confirm":1},{"ts":1591696800000,"open":"242.81","high":"244.8","low":"241.26","close":"243.39","volume":"578859","vol_ccy":"57885.9","vol_ccy_quote":"14073597.223","confirm":1},{"ts":1591718400000,"open":"243.39","high":"244.9","low":"240.5","close":"244.5","volume":"367563","vol_ccy":"36756.3","vol_ccy_quote":"8929353.9865","confirm":1},{"ts":1591740000000,"open":"244.54","high":"245.33","low":"241.97","close":"243.77","volume":"481343","vol_ccy":"48134.3","vol_ccy_quote":"11744323.21575","confirm":1},{"ts":1591761600000,"open":"243.77","high":"244.94","low":"242.36","close":"242.97","volume":"451740","vol_ccy":"45174","vol_ccy_quote":"11003211.57175","confirm":1},{"ts":1591783200000,"open":"242.87","high":"243.97","low":"242.3","close":"243.49","volume":"364928","vol_ccy":"36492.8","vol_ccy_quote":"8877384.80075","confirm":1},{"ts":1591804800000,"open":"243.5","high":"250.5","low":"241.5","close":"246.81","volume":"1587500","vol_ccy":"158750","vol_ccy_quote":"39147282.348","confirm":1},{"ts":1591826400000,"open":"246.84","high":"250.12","low":"246.42","close":"248.28","volume":"892952","vol_ccy":"89295.2","vol_ccy_quote":"22197932.27425","confirm":1},{"ts":1591848000000,"open":"248.27","high":"248.77","low":"244.89","close":"245.78","volume":"905073","vol_ccy":"90507.3","vol_ccy_quote":"22313184.85","confirm":1},{"ts":1591869600000,"open":"245.76","high":"246.6","low":"238","close":"238.98","volume":"1794516","vol_ccy":"179451.6","vol_ccy_quote":"43466781.0865","confirm":1},{"ts":1591891200000,"open":"238.98","high":"239.97","low":"225.94","close":"233.47","volume":"2480768","vol_ccy":"248076.8","vol_ccy_quote":"57727838.352","confirm":1},{"ts":1591912800000,"open":"233.49","high":"234.32","low":"228.11","close":"233.46","volume":"618189","vol_ccy":"61818.9","vol_ccy_quote":"14345115.1895","confirm":1},{"ts":1591934400000,"open":"233.47","high":"237.49","low":"232.53","close":"236.26","volume":"1000577","vol_ccy":"100057.7","vol_ccy_quote":"23570008.70375","confirm":1},{"ts":1591956000000,"open":"236.24","high":"239.38","low":"235.78","close":"236.45","volume":"910791","vol_ccy":"91079.1","vol_ccy_quote":"21598988.33625","confirm":1},{"ts":1591977600000,"open":"236.43","high":"238.6","low":"234.06","close":"237.18","volume":"498270","vol_ccy":"49827","vol_ccy_quote":"11773951.37275","confirm":1},{"ts":1591999200000,"open":"237.23","high":"238.16","low":"235.61","close":"235.74","volume":"326569","vol_ccy":"32656.9","vol_ccy_quote":"7730767.79475","confirm":1},{"ts":1592020800000,"open":"235.7","high":"237.27","low":"234.77","close":"236.89","volume":"468673","vol_ccy":"46867.3","vol_ccy_quote":"11064481.677","confirm":1},{"ts":1592042400000,"open":"236.89","high":"238.28","low":"235.05","close":"237.04","volume":"577794","vol_ccy":"57779.4","vol_ccy_quote":"13678690.91875","confirm":1},{"ts":1592064000000,"open":"237","high":"238.6","low":"235.8","close":"237.27","volume":"405136","vol_ccy":"40513.6","vol_ccy_quote":"9611710.295","confirm":1},{"ts":1592085600000,"open":"237.27","high":"238.5","low":"237.22","close":"237.66","volume":"284281","vol_ccy":"28428.1","vol_ccy_quote":"6760397.29175","confirm":1},{"ts":1592107200000,"open":"237.64","high":"237.88","low":"233.5","close":"235.98","volume":"620847","vol_ccy":"62084.7","vol_ccy_quote":"14630112.51775","confirm":1},{"ts":1592128800000,"open":"235.97","high":"237","low":"233","close":"235.51","volume":"557203","vol_ccy":"55720.3","vol_ccy_quote":"13108298.051","confirm":1},{"ts":1592150400000,"open":"235.49","high":"235.66","low":"231.8","close":"233","volume":"301496","vol_ccy":"30149.6","vol_ccy_quote":"7061581.55675","confirm":1},{"ts":1592172000000,"open":"233.02","high":"234.32","low":"225","close":"225.79","volume":"1268769","vol_ccy":"126876.9","vol_ccy_quote":"29174100.03675","confirm":1},{"ts":1592193600000,"open":"225.79","high":"227.63","low":"218.05","close":"224.19","volume":"1653061","vol_ccy":"165306.1","vol_ccy_quote":"36846804.889","confirm":1},{"ts":1592215200000,"open":"224.17","high":"226.6","low":"220.4","close":"226.39","volume":"1188849","vol_ccy":"118884.9","vol_ccy_quote":"26632467.7815","confirm":1},{"ts":1592236800000,"open":"226.4","high":"233.56","low":"225.83","close":"231.63","volume":"1080990","vol_ccy":"108099","vol_ccy_quote":"24854948.09925","confirm":1},{"ts":1592258400000,"open":"231.66","high":"234.5","low":"228.73","close":"233.15","volume":"785098","vol_ccy":"78509.8","vol_ccy_quote":"18167321.634","confirm":1},{"ts":1592280000000,"open":"233.17","high":"235.38","low":"231.25","close":"234.04","volume":"651308","vol_ccy":"65130.8","vol_ccy_quote":"15180998.8255","confirm":1},{"ts":1592301600000,"open":"234.05","high":"236.1","low":"231.67","close":"232.92","volume":"800301","vol_ccy":"80030.1","vol_ccy_quote":"18738390.579","confirm":1},{"ts":1592323200000,"open":"232.99","high":"235.66","low":"232.6","close":"234.69","volume":"261389","vol_ccy":"26138.9","vol_ccy_quote":"6118134.4175","confirm":1},{"ts":1592344800000,"open":"234.69","high":"235.71","low":"232.09","close":"233.01","volume":"447355","vol_ccy":"44735.5","vol_ccy_quote":"10456447.401","confirm":1},{"ts":1592366400000,"open":"233","high":"235.25","low":"232.4","close":"233.53","volume":"496271","vol_ccy":"49627.1","vol_ccy_quote":"11615487.01525","confirm":1},{"ts":1592388000000,"open":"233.53","high":"237.49","low":"230.88","close":"231.68","volume":"1054506","vol_ccy":"105450.6","vol_ccy_quote":"24623060.4325","confirm":1},{"ts":1592409600000,"open":"231.62","high":"233.08","low":"227.9","close":"232.23","volume":"711885","vol_ccy":"71188.5","vol_ccy_quote":"16451908.47675","confirm":1},{"ts":1592431200000,"open":"232.24","high":"234.63","low":"231.57","close":"233.42","volume":"375484","vol_ccy":"37548.4","vol_ccy_quote":"8764797.44325","confirm":1},{"ts":1592452800000,"open":"233.42","high":"234.19","low":"232.51","close":"232.82","volume":"362926","vol_ccy":"36292.6","vol_ccy_quote":"8469350.7955","confirm":1},{"ts":1592474400000,"open":"232.84","high":"233.66","low":"230.84","close":"231.27","volume":"435166","vol_ccy":"43516.6","vol_ccy_quote":"10113002.09","confirm":1},{"ts":1592496000000,"open":"231.26","high":"232.3","low":"227.82","close":"230.03","volume":"577763","vol_ccy":"57776.3","vol_ccy_quote":"13278567.96125","confirm":1},{"ts":1592517600000,"open":"229.92","high":"232.8","low":"226.7","close":"227.69","volume":"829040","vol_ccy":"82904","vol_ccy_quote":"18997835.478","confirm":1},{"ts":1592539200000,"open":"227.64","high":"231.29","low":"227.19","close":"229.91","volume":"756397","vol_ccy":"75639.7","vol_ccy_quote":"17322041.944","confirm":1},{"ts":1592560800000,"open":"229.92","high":"231.9","low":"229.6","close":"230.79","volume":"503455","vol_ccy":"50345.5","vol_ccy_quote":"11621203.406","confirm":1},{"ts":1592582400000,"open":"230.84","high":"231.13","low":"228","close":"229.74","volume":"306335","vol_ccy":"30633.5","vol_ccy_quote":"7020306.58","confirm":1},{"ts":1592604000000,"open":"229.74","high":"230.8","low":"228","close":"230.22","volume":"367445","vol_ccy":"36744.5","vol_ccy_quote":"8436712.718","confirm":1},{"ts":1592625600000,"open":"230.26","high":"230.42","low":"228.32","close":"228.65","volume":"281053","vol_ccy":"28105.3","vol_ccy_quote":"6452496.4815","confirm":1},{"ts":1592647200000,"open":"228.58","high":"229.85","low":"225.58","close":"226.71","volume":"769973","vol_ccy":"76997.3","vol_ccy_quote":"17519592.02625","confirm":1},{"ts":1592668800000,"open":"226.63","high":"228.49","low":"226.24","close":"227.89","volume":"185181","vol_ccy":"18518.1","vol_ccy_quote":"4210814.604","confirm":1},{"ts":1592690400000,"open":"227.95","high":"230.3","low":"227.93","close":"229.64","volume":"393110","vol_ccy":"39311","vol_ccy_quote":"9013348.9415","confirm":1},{"ts":1592712000000,"open":"229.63","high":"231.39","low":"229.3","close":"230.62","volume":"347800","vol_ccy":"34780","vol_ccy_quote":"8015251.9685","confirm":1},{"ts":1592733600000,"open":"230.62","high":"231","low":"228.82","close":"230.68","volume":"324074","vol_ccy":"32407.4","vol_ccy_quote":"7446255.07","confirm":1},{"ts":1592755200000,"open":"230.72","high":"230.9","low":"228.86","close":"229.62","volume":"170549","vol_ccy":"17054.9","vol_ccy_quote":"3919903.177","confirm":1},{"ts":1592776800000,"open":"229.5","high":"234.58","low":"227.15","close":"234.2","volume":"910097","vol_ccy":"91009.7","vol_ccy_quote":"21047148.94325","confirm":1},{"ts":1592798400000,"open":"234.24","high":"235.8","low":"233.8","close":"235.04","volume":"598006","vol_ccy":"59800.6","vol_ccy_quote":"14047087.05475","confirm":1},{"ts":1592820000000,"open":"235.04","high":"241.85","low":"234.98","close":"241.6","volume":"982449","vol_ccy":"98244.9","vol_ccy_quote":"23391924.7755","confirm":1},{"ts":1592841600000,"open":"241.54","high":"247","low":"240.8","close":"243.02","volume":"1135854","vol_ccy":"113585.4","vol_ccy_quote":"27684908.51025","confirm":1},{"ts":1592863200000,"open":"243.02","high":"244.77","low":"240.95","close":"242.75","volume":"686329","vol_ccy":"68632.9","vol_ccy_quote":"16645820.43475","confirm":1},{"ts":1592884800000,"open":"242.74","high":"244.5","low":"241.35","close":"243.07","volume":"529955","vol_ccy":"52995.5","vol_ccy_quote":"12873954.85375","confirm":1},{"ts":1592906400000,"open":"243.04","high":"244.5","low":"241.5","close":"244.49","volume":"520453","vol_ccy":"52045.3","vol_ccy_quote":"12645235.97425","confirm":1},{"ts":1592928000000,"open":"244.43","high":"244.92","low":"242.47","close":"243.94","volume":"235414","vol_ccy":"23541.4","vol_ccy_quote":"5737165.46875","confirm":1},{"ts":1592949600000,"open":"243.93","high":"246.03","low":"242.24","close":"245.4","volume":"450756","vol_ccy":"45075.6","vol_ccy_quote":"11011358.3335","confirm":1},{"ts":1592971200000,"open":"245.4","high":"249.36","low":"241.71","close":"242.94","volume":"1313469","vol_ccy":"131346.9","vol_ccy_quote":"32200410.75175","confirm":1},{"ts":1592992800000,"open":"242.88","high":"242.88","low":"231.01","close":"232.18","volume":"2101665","vol_ccy":"210166.5","vol_ccy_quote":"49850545.8465","confirm":1},{"ts":1593014400000,"open":"232.1","high":"235.51","low":"231.35","close":"234.86","volume":"549189","vol_ccy":"54918.9","vol_ccy_quote":"12846371.8145","confirm":1},{"ts":1593036000000,"open":"234.87","high":"235.74","low":"227.57","close":"229.76","volume":"1034248","vol_ccy":"103424.8","vol_ccy_quote":"23981107.30625","confirm":1},{"ts":1593057600000,"open":"229.79","high":"235","low":"229.45","close":"233.9","volume":"829434","vol_ccy":"82943.4","vol_ccy_quote":"19284059.472","confirm":1},{"ts":1593079200000,"open":"233.93","high":"235.5","low":"231.76","close":"233.68","volume":"784067","vol_ccy":"78406.7","vol_ccy_quote":"18309301.9195","confirm":1},{"ts":1593100800000,"open":"233.68","high":"234.88","low":"232.4","close":"234.14","volume":"292004","vol_ccy":"29200.4","vol_ccy_quote":"6826286.06675","confirm":1},{"ts":1593122400000,"open":"234.16","high":"234.46","low":"230.77","close":"232.36","volume":"450452","vol_ccy":"45045.2","vol_ccy_quote":"10469267.72525","confirm":1},{"ts":1593144000000,"open":"232.35","high":"233.11","low":"228.13","close":"231.34","volume":"1094012","vol_ccy":"109401.2","vol_ccy_quote":"25191864.32925","confirm":1},{"ts":1593165600000,"open":"231.31","high":"232.42","low":"227.68","close":"230.14","volume":"1116642","vol_ccy":"111664.2","vol_ccy_quote":"25714574.951","confirm":1},{"ts":1593187200000,"open":"230.14","high":"231.62","low":"228.15","close":"230.38","volume":"448934","vol_ccy":"44893.4","vol_ccy_quote":"10311774.10225","confirm":1},{"ts":1593208800000,"open":"230.39","high":"231.05","low":"228.54","close":"229.65","volume":"330596","vol_ccy":"33059.6","vol_ccy_quote":"7585756.598","confirm":1},{"ts":1593230400000,"open":"229.66","high":"231.3","low":"228.9","close":"229.64","volume":"321915","vol_ccy":"32191.5","vol_ccy_quote":"7406117.87375","confirm":1},{"ts":1593252000000,"open":"229.63","high":"230.34","low":"226.31","close":"227.61","volume":"544758","vol_ccy":"54475.8","vol_ccy_quote":"12466745.82375","confirm":1},{"ts":1593273600000,"open":"227.64","high":"228.28","low":"214.98","close":"221.86","volume":"1515107","vol_ccy":"151510.7","vol_ccy_quote":"33625838.84425","confirm":1},{"ts":1593295200000,"open":"221.88","high":"222","low":"218","close":"219.4","volume":"536388","vol_ccy":"53638.8","vol_ccy_quote":"11801167.5815","confirm":1},{"ts":1593316800000,"open":"219.36","high":"224","low":"218.14","close":"223.41","volume":"645916","vol_ccy":"64591.6","vol_ccy_quote":"14270255.9455","confirm":1},{"ts":1593338400000,"open":"223.41","high":"226.65","low":"222.07","close":"226.08","volume":"824523","vol_ccy":"82452.3","vol_ccy_quote":"18497597.36","confirm":1},{"ts":1593360000000,"open":"226.18","high":"227.83","low":"224","close":"225.14","volume":"515926","vol_ccy":"51592.6","vol_ccy_quote":"11666089.129","confirm":1},{"ts":1593381600000,"open":"225.15","high":"226.93","low":"223.92","close":"224.66","volume":"422082","vol_ccy":"42208.2","vol_ccy_quote":"9505565.7305","confirm":1},{"ts":1593403200000,"open":"224.55","high":"226.15","low":"221.21","close":"224.14","volume":"681051","vol_ccy":"68105.1","vol_ccy_quote":"15222915.109","confirm":1},{"ts":1593424800000,"open":"224.13","high":"225.34","low":"221.81","close":"224.06","volume":"823708","vol_ccy":"82370.8","vol_ccy_quote":"18396367.73925","confirm":1},{"ts":1593446400000,"open":"223.96","high":"229","low":"223.59","close":"228.29","volume":"652261","vol_ccy":"65226.1","vol_ccy_quote":"14744299.471","confirm":1},{"ts":1593468000000,"open":"228.33","high":"230","low":"226.82","close":"227.04","volume":"586798","vol_ccy":"58679.8","vol_ccy_quote":"13382636.49475","confirm":1},{"ts":1593489600000,"open":"227.03","high":"227.69","low":"225.93","close":"227.05","volume":"380301","vol_ccy":"38030.1","vol_ccy_quote":"8621705.5095","confirm":1},{"ts":1593511200000,"open":"226.96","high":"227.92","low":"223","close":"226.33","volume":"1096478","vol_ccy":"109647.8","vol_ccy_quote":"24688506.2355","confirm":1},{"ts":1593532800000,"open":"226.39","high":"226.52","low":"224.43","close":"226.11","volume":"303466","vol_ccy":"30346.6","vol_ccy_quote":"6843437.1535","confirm":1},{"ts":1593554400000,"open":"226.06","high":"226.28","low":"224.09","close":"225.45","volume":"452503","vol_ccy":"45250.3","vol_ccy_quote":"10191921.42725","confirm":1},{"ts":1593576000000,"open":"225.46","high":"228.85","low":"224.79","close":"227.6","volume":"708851","vol_ccy":"70885.1","vol_ccy_quote":"16085532.8135","confirm":1},{"ts":1593597600000,"open":"227.61","high":"229.38","low":"226.68","close":"229.37","volume":"629564","vol_ccy":"62956.4","vol_ccy_quote":"14359704.746","confirm":1},{"ts":1593619200000,"open":"229.37","high":"232.73","low":"228.66","close":"231.05","volume":"638513","vol_ccy":"63851.3","vol_ccy_quote":"14758939.54125","confirm":1},{"ts":1593640800000,"open":"230.96","high":"232","low":"230.19","close":"231.09","volume":"357706","vol_ccy":"35770.6","vol_ccy_quote":"8265162.3115","confirm":1},{"ts":1593662400000,"open":"231.02","high":"231.57","low":"227.7","close":"228.92","volume":"793030","vol_ccy":"79303","vol_ccy_quote":"18158535.3185","confirm":1},{"ts":1593684000000,"open":"228.92","high":"231.39","low":"224.85","close":"225.4","volume":"1409643","vol_ccy":"140964.3","vol_ccy_quote":"32152804.0535","confirm":1},{"ts":1593705600000,"open":"225.23","high":"228.48","low":"223.05","close":"227.43","volume":"942553","vol_ccy":"94255.3","vol_ccy_quote":"21251305.79575","confirm":1},{"ts":1593727200000,"open":"227.44","high":"228.31","low":"225.32","close":"226.27","volume":"564417","vol_ccy":"56441.7","vol_ccy_quote":"12812718.226","confirm":1},{"ts":1593748800000,"open":"226.25","high":"228.14","low":"225.55","close":"226.53","volume":"496428","vol_ccy":"49642.8","vol_ccy_quote":"11266131.8445","confirm":1},{"ts":1593770400000,"open":"226.52","high":"228.2","low":"225.85","close":"226.96","volume":"519551","vol_ccy":"51955.1","vol_ccy_quote":"11798025.9825","confirm":1},{"ts":1593792000000,"open":"226.97","high":"227.46","low":"225.69","close":"226.77","volume":"222098","vol_ccy":"22209.8","vol_ccy_quote":"5031952.253","confirm":1},{"ts":1593813600000,"open":"226.69","high":"226.92","low":"224.23","close":"226.22","volume":"565074","vol_ccy":"56507.4","vol_ccy_quote":"12749712.71225","confirm":1},{"ts":1593835200000,"open":"226.22","high":"226.65","low":"225.84","close":"226.19","volume":"197139","vol_ccy":"19713.9","vol_ccy_quote":"4458191.27975","confirm":1},{"ts":1593856800000,"open":"226.17","high":"226.59","low":"225.09","close":"225.86","volume":"282600","vol_ccy":"28260","vol_ccy_quote":"6384121.20725","confirm":1},{"ts":1593878400000,"open":"225.83","high":"230.68","low":"225.48","close":"228.71","volume":"700163","vol_ccy":"70016.3","vol_ccy_quote":"16004680.216","confirm":1},{"ts":1593900000000,"open":"228.79","high":"229.75","low":"227.38","close":"228.28","volume":"387599","vol_ccy":"38759.9","vol_ccy_quote":"8860176.1195","confirm":1},{"ts":1593921600000,"open":"228.28","high":"228.42","low":"223.78","close":"224.57","volume":"634526","vol_ccy":"63452.6","vol_ccy_quote":"14371210.9345","confirm":1},{"ts":1593943200000,"open":"224.55","high":"226.32","low":"223.5","close":"225.01","volume":"631743","vol_ccy":"63174.3","vol_ccy_quote":"14222274.19575","confirm":1},{"ts":1593964800000,"open":"225.02","high":"227.01","low":"223.26","close":"226.22","volume":"349760","vol_ccy":"34976","vol_ccy_quote":"7877468.2625","confirm":1},{"ts":1593986400000,"open":"226.2","high":"228.8","low":"226.2","close":"227.83","volume":"575585","vol_ccy":"57558.5","vol_ccy_quote":"13105437.4305","confirm":1},{"ts":1594008000000,"open":"227.84","high":"234.44","low":"227.7","close":"233.86","volume":"1175406","vol_ccy":"117540.6","vol_ccy_quote":"27217749.0205","confirm":1},{"ts":1594029600000,"open":"233.87","high":"238.96","low":"232.97","close":"238.73","volume":"1251930","vol_ccy":"125193","vol_ccy_quote":"29532362.613","confirm":1},{"ts":1594051200000,"open":"238.73","high":"240.88","low":"237.46","close":"238.83","volume":"705129","vol_ccy":"70512.9","vol_ccy_quote":"16862681.54925","confirm":1},{"ts":1594072800000,"open":"238.71","high":"243.88","low":"237.7","close":"239.21","volume":"947944","vol_ccy":"94794.4","vol_ccy_quote":"22789152.653","confirm":1},{"ts":1594094400000,"open":"239.2","high":"239.52","low":"234.43","close":"235.2","volume":"803215","vol_ccy":"80321.5","vol_ccy_quote":"19040260.4785","confirm":1},{"ts":1594116000000,"open":"235.2","high":"239.6","low":"234.93","close":"238.85","volume":"870456","vol_ccy":"87045.6","vol_ccy_quote":"20680650.50075","confirm":1},{"ts":1594137600000,"open":"238.79","high":"240.27","low":"236.53","close":"238.03","volume":"463203","vol_ccy":"46320.3","vol_ccy_quote":"11045192.9905","confirm":1},{"ts":1594159200000,"open":"238.05","high":"242.37","low":"237.83","close":"241.88","volume":"662186","vol_ccy":"66218.6","vol_ccy_quote":"15908924.9245","confirm":1},{"ts":1594180800000,"open":"241.88","high":"242.62","low":"238.3","close":"241.05","volume":"874861","vol_ccy":"87486.1","vol_ccy_quote":"21024679.81125","confirm":1},{"ts":1594202400000,"open":"241.06","high":"248.03","low":"241.06","close":"245.76","volume":"1858363","vol_ccy":"185836.3","vol_ccy_quote":"45418066.65125","confirm":1},{"ts":1594224000000,"open":"245.71","high":"248.92","low":"245.03","close":"247.53","volume":"684103","vol_ccy":"68410.3","vol_ccy_quote":"16883872.3","confirm":1},{"ts":1594245600000,"open":"247.57","high":"248.33","low":"243.1","close":"244.68","volume":"621346","vol_ccy":"62134.6","vol_ccy_quote":"15248534.39175","confirm":1},{"ts":1594267200000,"open":"244.61","high":"247.61","low":"244.41","close":"246.06","volume":"531388","vol_ccy":"53138.8","vol_ccy_quote":"13080005.938","confirm":1},{"ts":1594288800000,"open":"246.03","high":"247.76","low":"238","close":"240","volume":"1990469","vol_ccy":"199046.9","vol_ccy_quote":"48247853.1915","confirm":1},{"ts":1594310400000,"open":"240","high":"242","low":"238.3","close":"241.72","volume":"564786","vol_ccy":"56478.6","vol_ccy_quote":"13574850.63425","confirm":1},{"ts":1594332000000,"open":"241.72","high":"242.13","low":"239.91","close":"240.65","volume":"446909","vol_ccy":"44690.9","vol_ccy_quote":"10772935.201","confirm":1},{"ts":1594353600000,"open":"240.69","high":"240.71","low":"235.85","close":"239.17","volume":"1067368","vol_ccy":"106736.8","vol_ccy_quote":"25443804.48775","confirm":1},{"ts":1594375200000,"open":"239.19","high":"240.8","low":"237.86","close":"240.57","volume":"572690","vol_ccy":"57269","vol_ccy_quote":"13705524.988","confirm":1},{"ts":1594396800000,"open":"240.62","high":"240.77","low":"238.59","close":"239.11","volume":"325681","vol_ccy":"32568.1","vol_ccy_quote":"7797669.80525","confirm":1},{"ts":1594418400000,"open":"239.04","high":"241.66","low":"238.63","close":"240.61","volume":"530470","vol_ccy":"53047","vol_ccy_quote":"12774954.73425","confirm":1},{"ts":1594440000000,"open":"240.61","high":"240.99","low":"237.58","close":"238.41","volume":"635513","vol_ccy":"63551.3","vol_ccy_quote":"15214072.633","confirm":1},{"ts":1594461600000,"open":"238.42","high":"240.27","low":"238.24","close":"239.46","volume":"414838","vol_ccy":"41483.8","vol_ccy_quote":"9923809.96225","confirm":1},{"ts":1594483200000,"open":"239.48","high":"240.31","low":"237.62","close":"238.91","volume":"244607","vol_ccy":"24460.7","vol_ccy_quote":"5843545.85825","confirm":1},{"ts":1594504800000,"open":"238.93","high":"241.35","low":"238.6","close":"240.76","volume":"436964","vol_ccy":"43696.4","vol_ccy_quote":"10494241.09725","confirm":1},{"ts":1594526400000,"open":"240.8","high":"241.38","low":"239.25","close":"240.44","volume":"334101","vol_ccy":"33410.1","vol_ccy_quote":"8031286.14425","confirm":1},{"ts":1594548000000,"open":"240.45","high":"244","low":"236.39","close":"237.68","volume":"1274541","vol_ccy":"127454.1","vol_ccy_quote":"30538090.3225","confirm":1},{"ts":1594569600000,"open":"237.69","high":"239.33","low":"237.05","close":"238.88","volume":"251369","vol_ccy":"25136.9","vol_ccy_quote":"5986124.819","confirm":1},{"ts":1594591200000,"open":"238.99","high":"243.6","low":"238.99","close":"241.75","volume":"801726","vol_ccy":"80172.6","vol_ccy_quote":"19352801.24525","confirm":1},{"ts":1594612800000,"open":"241.73","high":"244.79","low":"241.41","close":"243.47","volume":"636006","vol_ccy":"63600.6","vol_ccy_quote":"15456746.52825","confirm":1},{"ts":1594634400000,"open":"243.5","high":"245.51","low":"242.06","close":"242.79","volume":"840935","vol_ccy":"84093.5","vol_ccy_quote":"20507339.86375","confirm":1},{"ts":1594656000000,"open":"242.8","high":"243.74","low":"237.42","close":"240.01","volume":"977099","vol_ccy":"97709.9","vol_ccy_quote":"23456998.48975","confirm":1},{"ts":1594677600000,"open":"240","high":"240.2","low":"238.39","close":"238.81","volume":"415762","vol_ccy":"41576.2","vol_ccy_quote":"9954324.07275","confirm":1},{"ts":1594699200000,"open":"238.8","high":"239.12","low":"237.02","close":"238.86","volume":"546554","vol_ccy":"54655.4","vol_ccy_quote":"13017246.883","confirm":1},{"ts":1594720800000,"open":"238.86","high":"241.23","low":"237.42","close":"240.12","volume":"950247","vol_ccy":"95024.7","vol_ccy_quote":"22764085.9905","confirm":1},{"ts":1594742400000,"open":"240.13","high":"242","low":"239.47","close":"240.32","volume":"282010","vol_ccy":"28201","vol_ccy_quote":"6788964.45875","confirm":1},{"ts":1594764000000,"open":"240.37","high":"241.43","low":"239.32","close":"239.36","volume":"236192","vol_ccy":"23619.2","vol_ccy_quote":"5679052.776","confirm":1},{"ts":1594785600000,"open":"239.35","high":"240.45","low":"238.17","close":"239.35","volume":"512862","vol_ccy":"51286.2","vol_ccy_quote":"12280462.28375","confirm":1},{"ts":1594807200000,"open":"239.34","high":"240.13","low":"238","close":"238.22","volume":"519715","vol_ccy":"51971.5","vol_ccy_quote":"12438422.9945","confirm":1},{"ts":1594828800000,"open":"238.22","high":"239","low":"237","close":"238.97","volume":"407181","vol_ccy":"40718.1","vol_ccy_quote":"9691681.0025","confirm":1},{"ts":1594850400000,"open":"238.97","high":"239.5","low":"238","close":"238.42","volume":"326951","vol_ccy":"32695.1","vol_ccy_quote":"7804960.11475","confirm":1},{"ts":1594872000000,"open":"238.44","high":"238.92","low":"230.08","close":"231.14","volume":"1934316","vol_ccy":"193431.6","vol_ccy_quote":"45213164.67975","confirm":1},{"ts":1594893600000,"open":"231.12","high":"233.31","low":"230.28","close":"233.07","volume":"718359","vol_ccy":"71835.9","vol_ccy_quote":"16671732.904","confirm":1},{"ts":1594915200000,"open":"233.07","high":"234.5","low":"231.93","close":"232.9","volume":"486108","vol_ccy":"48610.8","vol_ccy_quote":"11331311.69175","confirm":1},{"ts":1594936800000,"open":"232.89","high":"234.57","low":"232.63","close":"233.27","volume":"469401","vol_ccy":"46940.1","vol_ccy_quote":"10965372.50675","confirm":1},{"ts":1594958400000,"open":"233.28","high":"233.78","low":"231.75","close":"233.3","volume":"522539","vol_ccy":"52253.9","vol_ccy_quote":"12170036.98","confirm":1},{"ts":1594980000000,"open":"233.29","high":"234.88","low":"232.01","close":"233.18","volume":"730447","vol_ccy":"73044.7","vol_ccy_quote":"17053370.6525","confirm":1},{"ts":1595001600000,"open":"233.24","high":"233.6","low":"232.39","close":"232.74","volume":"266529","vol_ccy":"26652.9","vol_ccy_quote":"6211033.8295","confirm":1},{"ts":1595023200000,"open":"232.74","high":"233.4","low":"232.45","close":"232.96","volume":"335329","vol_ccy":"33532.9","vol_ccy_quote":"7807820.90675","confirm":1},{"ts":1595044800000,"open":"233","high":"235.63","low":"232.95","close":"234.82","volume":"794855","vol_ccy":"79485.5","vol_ccy_quote":"18615128.83575","confirm":1},{"ts":1595066400000,"open":"234.88","high":"235.4","low":"234.19","close":"234.91","volume":"384460","vol_ccy":"38446","vol_ccy_quote":"9027255.20475","confirm":1},{"ts":1595088000000,"open":"234.91","high":"236.81","low":"234.45","close":"235.89","volume":"364842","vol_ccy":"36484.2","vol_ccy_quote":"8598308.893","confirm":1},{"ts":1595109600000,"open":"235.79","high":"236.1","low":"234.72","close":"235.09","volume":"320173","vol_ccy":"32017.3","vol_ccy_quote":"7536425.40375","confirm":1},{"ts":1595131200000,"open":"235.04","high":"235.2","low":"233.5","close":"234.88","volume":"463390","vol_ccy":"46339","vol_ccy_quote":"10866603.23775","confirm":1},{"ts":1595152800000,"open":"234.89","high":"234.89","low":"233.24","close":"233.76","volume":"620431","vol_ccy":"62043.1","vol_ccy_quote":"14511320.39325","confirm":1},{"ts":1595174400000,"open":"233.75","high":"235.55","low":"233.75","close":"235.44","volume":"413620","vol_ccy":"41362","vol_ccy_quote":"9713619.33775","confirm":1},{"ts":1595196000000,"open":"235.45","high":"239.7","low":"235.45","close":"238.79","volume":"1247497","vol_ccy":"124749.7","vol_ccy_quote":"29724396.15375","confirm":1},{"ts":1595217600000,"open":"238.76","high":"239.32","low":"238.3","close":"238.69","volume":"329317","vol_ccy":"32931.7","vol_ccy_quote":"7862130.61675","confirm":1},{"ts":1595239200000,"open":"238.68","high":"238.69","low":"237.14","close":"237.94","volume":"657755","vol_ccy":"65775.5","vol_ccy_quote":"15641526.82525","confirm":1},{"ts":1595260800000,"open":"237.97","high":"238.97","low":"234","close":"235.9","volume":"638443","vol_ccy":"63844.3","vol_ccy_quote":"15099662.928","confirm":1},{"ts":1595282400000,"open":"235.88","high":"237.42","low":"235.58","close":"237.01","volume":"389308","vol_ccy":"38930.8","vol_ccy_quote":"9210711.6595","confirm":1},{"ts":1595304000000,"open":"237","high":"242.83","low":"236.65","close":"241.8","volume":"1470873","vol_ccy":"147087.3","vol_ccy_quote":"35320972.68425","confirm":1},{"ts":1595325600000,"open":"241.8","high":"245.1","low":"241.8","close":"243.5","volume":"1085560","vol_ccy":"108556","vol_ccy_quote":"26428512.247","confirm":1},{"ts":1595347200000,"open":"243.65","high":"246.7","low":"243.2","close":"244.76","volume":"550147","vol_ccy":"55014.7","vol_ccy_quote":"13477311.7585","confirm":1},{"ts":1595368800000,"open":"244.73","high":"245.59","low":"243.12","close":"244.4","volume":"499750","vol_ccy":"49975","vol_ccy_quote":"12216463.667","confirm":1},{"ts":1595390400000,"open":"244.4","high":"244.44","low":"241.39","close":"242.91","volume":"725308","vol_ccy":"72530.8","vol_ccy_quote":"17623389.7485","confirm":1},{"ts":1595412000000,"open":"242.92","high":"245","low":"242.7","close":"244.46","volume":"641562","vol_ccy":"64156.2","vol_ccy_quote":"15639044.823","confirm":1},{"ts":1595433600000,"open":"244.47","high":"247.37","low":"243.5","close":"247.3","volume":"514400","vol_ccy":"51440","vol_ccy_quote":"12615546.56475","confirm":1},{"ts":1595455200000,"open":"247.32","high":"270.82","low":"246.94","close":"263.91","volume":"3193497","vol_ccy":"319349.7","vol_ccy_quote":"83590977.87875","confirm":1},{"ts":1595476800000,"open":"263.9","high":"264.5","low":"259.91","close":"263.75","volume":"1110996","vol_ccy":"111099.6","vol_ccy_quote":"29183065.27075","confirm":1},{"ts":1595498400000,"open":"263.81","high":"270.79","low":"261.63","close":"268.18","volume":"2192809","vol_ccy":"219280.9","vol_ccy_quote":"58178556.8195","confirm":1},{"ts":1595520000000,"open":"268.18","high":"280.47","low":"267.5","close":"274.7","volume":"4075446","vol_ccy":"407544.6","vol_ccy_quote":"112252266.1625","confirm":1},{"ts":1595541600000,"open":"274.69","high":"275.81","low":"271.73","close":"273.07","volume":"906070","vol_ccy":"90607","vol_ccy_quote":"24826102.36525","confirm":1},{"ts":1595563200000,"open":"272.97","high":"273.6","low":"267.86","close":"273","volume":"1829745","vol_ccy":"182974.5","vol_ccy_quote":"49633005.40075","confirm":1},{"ts":1595584800000,"open":"273.01","high":"279.64","low":"272.06","close":"278.08","volume":"2073909","vol_ccy":"207390.9","vol_ccy_quote":"57057733.57625","confirm":1},{"ts":1595606400000,"open":"277.98","high":"287.6","low":"274.45","close":"284.76","volume":"2822483","vol_ccy":"282248.3","vol_ccy_quote":"79346232.0105","confirm":1},{"ts":1595628000000,"open":"284.75","high":"285.59","low":"277.82","close":"282.77","volume":"2238158","vol_ccy":"223815.8","vol_ccy_quote":"63039804.43225","confirm":1},{"ts":1595649600000,"open":"282.87","high":"285.74","low":"282","close":"283.2","volume":"1239796","vol_ccy":"123979.6","vol_ccy_quote":"35189786.72025","confirm":1},{"ts":1595671200000,"open":"283.21","high":"288.99","low":"281.65","close":"286.05","volume":"2016562","vol_ccy":"201656.2","vol_ccy_quote":"57337718.65225","confirm":1},{"ts":1595692800000,"open":"286.06","high":"309.85","low":"283.84","close":"303.77","volume":"5097289","vol_ccy":"509728.9","vol_ccy_quote":"150840016.09125","confirm":1},{"ts":1595714400000,"open":"303.75","high":"308.66","low":"300","close":"302.91","volume":"2089275","vol_ccy":"208927.5","vol_ccy_quote":"63469816.30975","confirm":1},{"ts":1595736000000,"open":"302.91","high":"319.01","low":"301.41","close":"314.42","volume":"3835921","vol_ccy":"383592.1","vol_ccy_quote":"119416495.82425","confirm":1},{"ts":1595757600000,"open":"314.42","high":"322","low":"301.3","close":"310.95","volume":"4874617","vol_ccy":"487461.7","vol_ccy_quote":"151033556.07325","confirm":1},{"ts":1595779200000,"open":"310.94","high":"314.45","low":"304","close":"310.3","volume":"1578032","vol_ccy":"157803.2","vol_ccy_quote":"48788717.92925","confirm":1},{"ts":1595800800000,"open":"310.24","high":"329.84","low":"309.54","close":"325.57","volume":"4157973","vol_ccy":"415797.3","vol_ccy_quote":"133854546.27775","confirm":1},{"ts":1595822400000,"open":"325.57","high":"328.16","low":"317","close":"324.51","volume":"2780913","vol_ccy":"278091.3","vol_ccy_quote":"89910361.2145","confirm":1},{"ts":1595844000000,"open":"324.45","high":"327.28","low":"311.1","close":"313.62","volume":"4059081","vol_ccy":"405908.1","vol_ccy_quote":"130304154.963","confirm":1},{"ts":1595865600000,"open":"313.62","high":"325.4","low":"313.38","close":"322.18","volume":"3551568","vol_ccy":"355156.8","vol_ccy_quote":"114031110.29275","confirm":1},{"ts":1595887200000,"open":"322.16","high":"334.2","low":"315.61","close":"319.66","volume":"3586346","vol_ccy":"358634.6","vol_ccy_quote":"116212211.351","confirm":1},{"ts":1595908800000,"open":"319.76","high":"321.98","low":"306","close":"310.66","volume":"2121048","vol_ccy":"212104.8","vol_ccy_quote":"66818727.23125","confirm":1},{"ts":1595930400000,"open":"310.66","high":"322.18","low":"306.27","close":"322.05","volume":"2310724","vol_ccy":"231072.4","vol_ccy_quote":"72886181.35775","confirm":1},{"ts":1595952000000,"open":"322.04","high":"323.56","low":"314","close":"318.07","volume":"1316909","vol_ccy":"131690.9","vol_ccy_quote":"41869529.639","confirm":1},{"ts":1595973600000,"open":"318","high":"319.48","low":"312.66","close":"316.41","volume":"947562","vol_ccy":"94756.2","vol_ccy_quote":"29968229.0475","confirm":1},{"ts":1595995200000,"open":"316.6","high":"325.44","low":"314.29","close":"321.06","volume":"2158409","vol_ccy":"215840.9","vol_ccy_quote":"69267785.219","confirm":1},{"ts":1596016800000,"open":"321.02","high":"325.53","low":"318.35","close":"321.59","volume":"1441105","vol_ccy":"144110.5","vol_ccy_quote":"46432461.45525","confirm":1},{"ts":1596038400000,"open":"321.56","high":"323.61","low":"319.7","close":"323.28","volume":"778821","vol_ccy":"77882.1","vol_ccy_quote":"25089334.92125","confirm":1},{"ts":1596060000000,"open":"323.29","high":"323.48","low":"315.66","close":"316.45","volume":"1243785","vol_ccy":"124378.5","vol_ccy_quote":"39565727.9725","confirm":1},{"ts":1596081600000,"open":"316.41","high":"320.34","low":"314.2","close":"318.97","volume":"1261233","vol_ccy":"126123.3","vol_ccy_quote":"40078443.3005","confirm":1},{"ts":1596103200000,"open":"318.97","high":"319.73","low":"315.89","close":"319.06","volume":"1190460","vol_ccy":"119046","vol_ccy_quote":"37877856.9915","confirm":1},{"ts":1596124800000,"open":"319.07","high":"343.19","low":"317.93","close":"335.5","volume":"3597376","vol_ccy":"359737.6","vol_ccy_quote":"118828139.4535","confirm":1},{"ts":1596146400000,"open":"335.47","high":"337.93","low":"328.5","close":"329.34","volume":"1365953","vol_ccy":"136595.3","vol_ccy_quote":"45507520.73825","confirm":1},{"ts":1596168000000,"open":"329.38","high":"340.7","low":"329.06","close":"337.55","volume":"1619010","vol_ccy":"161901","vol_ccy_quote":"54469366.5085","confirm":1},{"ts":1596189600000,"open":"337.54","high":"348","low":"336.92","close":"344.5","volume":"2798753","vol_ccy":"279875.3","vol_ccy_quote":"96082125.76475","confirm":1},{"ts":1596211200000,"open":"344.59","high":"349.79","low":"340.6","close":"347.51","volume":"1200494","vol_ccy":"120049.4","vol_ccy_quote":"41362239.64725","confirm":1},{"ts":1596232800000,"open":"347.44","high":"353","low":"342.62","close":"352.34","volume":"1826715","vol_ccy":"182671.5","vol_ccy_quote":"63374490.461","confirm":1},{"ts":1596254400000,"open":"352.37","high":"361.14","low":"350.63","close":"359.53","volume":"2549654","vol_ccy":"254965.4","vol_ccy_quote":"90800591.1955","confirm":1},{"ts":1596276000000,"open":"359.52","high":"360.18","low":"352.15","close":"357.93","volume":"1730196","vol_ccy":"173019.6","vol_ccy_quote":"61552543.54575","confirm":1},{"ts":1596297600000,"open":"357.93","high":"395.22","low":"357.54","close":"385.4","volume":"5603211","vol_ccy":"560321.1","vol_ccy_quote":"211331491.8235","confirm":1},{"ts":1596319200000,"open":"385.18","high":"409.34","low":"379","close":"408.7","volume":"3730033","vol_ccy":"373003.3","vol_ccy_quote":"147205074.20925","confirm":1},{"ts":1596340800000,"open":"408.66","high":"420.13","low":"329.24","close":"377.99","volume":"6136121","vol_ccy":"613612.1","vol_ccy_quote":"233912399.46875","confirm":1},{"ts":1596362400000,"open":"377.99","high":"378.98","low":"353.36","close":"368.01","volume":"2821441","vol_ccy":"282144.1","vol_ccy_quote":"102916989.4635","confirm":1},{"ts":1596384000000,"open":"368.06","high":"388.47","low":"367.74","close":"377.47","volume":"2516942","vol_ccy":"251694.2","vol_ccy_quote":"95703234.871","confirm":1},{"ts":1596405600000,"open":"377.71","high":"386.1","low":"366.98","close":"379.68","volume":"2017585","vol_ccy":"201758.5","vol_ccy_quote":"76249902.6945","confirm":1},{"ts":1596427200000,"open":"379.77","high":"387.6","low":"379.42","close":"380.82","volume":"1270992","vol_ccy":"127099.2","vol_ccy_quote":"48786049.2375","confirm":1},{"ts":1596448800000,"open":"380.71","high":"397.8","low":"380.61","close":"393.6","volume":"2625048","vol_ccy":"262504.8","vol_ccy_quote":"102632995.801","confirm":1},{"ts":1596470400000,"open":"393.6","high":"398.13","low":"381.44","close":"384.32","volume":"1878019","vol_ccy":"187801.9","vol_ccy_quote":"73771371.16475","confirm":1},{"ts":1596492000000,"open":"384.41","high":"403.88","low":"380.13","close":"391.34","volume":"2647183","vol_ccy":"264718.3","vol_ccy_quote":"103830406.0085","confirm":1},{"ts":1596513600000,"open":"391.32","high":"397.45","low":"388.9","close":"392.41","volume":"1419145","vol_ccy":"141914.5","vol_ccy_quote":"55761832.897","confirm":1},{"ts":1596535200000,"open":"392.4","high":"394.74","low":"380.6","close":"390.1","volume":"2521051","vol_ccy":"252105.1","vol_ccy_quote":"97673557.8315","confirm":1},{"ts":1596556800000,"open":"390.11","high":"392.8","low":"385.15","close":"391.66","volume":"823803","vol_ccy":"82380.3","vol_ccy_quote":"32004666.2565","confirm":1},{"ts":1596578400000,"open":"391.66","high":"394.25","low":"383.9","close":"389.5","volume":"1055180","vol_ccy":"105518","vol_ccy_quote":"41059254.37825","confirm":1},{"ts":1596600000000,"open":"389.5","high":"394.23","low":"387.28","close":"393.38","volume":"1208170","vol_ccy":"120817","vol_ccy_quote":"47262490.2795","confirm":1},{"ts":1596621600000,"open":"393.48","high":"401.9","low":"390.2","close":"395.33","volume":"2224863","vol_ccy":"222486.3","vol_ccy_quote":"88202338.85875","confirm":1},{"ts":1596643200000,"open":"395.36","high":"408","low":"393.64","close":"405.62","volume":"1199435","vol_ccy":"119943.5","vol_ccy_quote":"47918898.5475","confirm":1},{"ts":1596664800000,"open":"405.7","high":"405.82","low":"389.57","close":"395.42","volume":"1529358","vol_ccy":"152935.8","vol_ccy_quote":"60942842.49975","confirm":1},{"ts":1596686400000,"open":"395.43","high":"398.21","low":"392.33","close":"396.75","volume":"974391","vol_ccy":"97439.1","vol_ccy_quote":"38538935.223","confirm":1},{"ts":1596708000000,"open":"396.62","high":"401.5","low":"393.55","close":"399.49","volume":"1313165","vol_ccy":"131316.5","vol_ccy_quote":"52194706.75875","confirm":1},{"ts":1596729600000,"open":"399.47","high":"400.38","low":"392.32","close":"395.21","volume":"705480","vol_ccy":"70548","vol_ccy_quote":"27987454.259","confirm":1},{"ts":1596751200000,"open":"395.31","high":"398.4","low":"390.44","close":"395.61","volume":"926041","vol_ccy":"92604.1","vol_ccy_quote":"36601938.41075","confirm":1},{"ts":1596772800000,"open":"395.65","high":"397.7","low":"392.6","close":"396.11","volume":"1047939","vol_ccy":"104793.9","vol_ccy_quote":"41399345.853","confirm":1},{"ts":1596794400000,"open":"396.09","high":"396.7","low":"377.72","close":"385.3","volume":"1776283","vol_ccy":"177628.3","vol_ccy_quote":"69079894.535","confirm":1},{"ts":1596816000000,"open":"385.35","high":"386.94","low":"361.11","close":"379.21","volume":"2144151","vol_ccy":"214415.1","vol_ccy_quote":"80285866.7065","confirm":1},{"ts":1596837600000,"open":"379.39","high":"383","low":"375.66","close":"378.25","volume":"864558","vol_ccy":"86455.8","vol_ccy_quote":"32835613.7345","confirm":1},{"ts":1596859200000,"open":"378.15","high":"386.5","low":"377.32","close":"385.95","volume":"991164","vol_ccy":"99116.4","vol_ccy_quote":"37789209.784","confirm":1},{"ts":1596880800000,"open":"385.95","high":"393.5","low":"384.33","close":"390.42","volume":"1280544","vol_ccy":"128054.4","vol_ccy_quote":"49891262.5255","confirm":1},{"ts":1596902400000,"open":"390.5","high":"392.93","low":"386","close":"391.59","volume":"636927","vol_ccy":"63692.7","vol_ccy_quote":"24795231.86375","confirm":1},{"ts":1596924000000,"open":"391.59","high":"400.59","low":"388.68","close":"395.2","volume":"1098056","vol_ccy":"109805.6","vol_ccy_quote":"43502398.33575","confirm":1},{"ts":1596945600000,"open":"395.2","high":"396.64","low":"384","close":"389.5","volume":"805637","vol_ccy":"80563.7","vol_ccy_quote":"31639046.7665","confirm":1},{"ts":1596967200000,"open":"389.49","high":"393.28","low":"383.57","close":"386.47","volume":"1085878","vol_ccy":"108587.8","vol_ccy_quote":"42175448.3865","confirm":1},{"ts":1596988800000,"open":"386.63","high":"394.29","low":"384.52","close":"389.28","volume":"556430","vol_ccy":"55643","vol_ccy_quote":"21651381.2555","confirm":1},{"ts":1597010400000,"open":"389.32","high":"398.89","low":"387.36","close":"397.56","volume":"895992","vol_ccy":"89599.2","vol_ccy_quote":"35361907.461","confirm":1},{"ts":1597032000000,"open":"397.68","high":"400","low":"393.65","close":"394.52","volume":"619801","vol_ccy":"61980.1","vol_ccy_quote":"24554644.77225","confirm":1},{"ts":1597053600000,"open":"394.57","high":"396.97","low":"385","close":"396.81","volume":"1127759","vol_ccy":"112775.9","vol_ccy_quote":"44258408.77125","confirm":1},{"ts":1597075200000,"open":"396.73","high":"398.55","low":"391.9","close":"393.68","volume":"456730","vol_ccy":"45673","vol_ccy_quote":"18076386.988","confirm":1},{"ts":1597096800000,"open":"393.6","high":"398.5","low":"391.81","close":"394.6","volume":"564283","vol_ccy":"56428.3","vol_ccy_quote":"22321191.5215","confirm":1},{"ts":1597118400000,"open":"394.6","high":"396.66","low":"388.3","close":"389.65","volume":"816652","vol_ccy":"81665.2","vol_ccy_quote":"32011332.16","confirm":1},{"ts":1597140000000,"open":"389.63","high":"392.72","low":"376.72","close":"382.22","volume":"1715976","vol_ccy":"171597.6","vol_ccy_quote":"66210852.4165","confirm":1},{"ts":1597161600000,"open":"382.12","high":"386.59","low":"366.71","close":"373.95","volume":"1443817","vol_ccy":"144381.7","vol_ccy_quote":"54521679.5295","confirm":1},{"ts":1597183200000,"open":"373.94","high":"381.8","low":"372.16","close":"377.4","volume":"849882","vol_ccy":"84988.2","vol_ccy_quote":"32028476.0375","confirm":1},{"ts":1597204800000,"open":"377.4","high":"382","low":"366","close":"380.96","volume":"1353280","vol_ccy":"135328","vol_ccy_quote":"50827011.349","confirm":1},{"ts":1597226400000,"open":"380.91","high":"387.39","low":"380.06","close":"385.28","volume":"867079","vol_ccy":"86707.9","vol_ccy_quote":"33284955.50075","confirm":1},{"ts":1597248000000,"open":"385.21","high":"389.55","low":"380.77","close":"382.95","volume":"617160","vol_ccy":"61716","vol_ccy_quote":"23737559.38","confirm":1},{"ts":1597269600000,"open":"382.99","high":"395.08","low":"382.99","close":"394.65","volume":"917364","vol_ccy":"91736.4","vol_ccy_quote":"35934220.85375","confirm":1},{"ts":1597291200000,"open":"394.65","high":"396.23","low":"378","close":"386.34","volume":"1730080","vol_ccy":"173008","vol_ccy_quote":"67053705.8615","confirm":1},{"ts":1597312800000,"open":"386.36","high":"397.97","low":"383.08","close":"392.8","volume":"2479714","vol_ccy":"247971.4","vol_ccy_quote":"96998554.0075","confirm":1},{"ts":1597334400000,"open":"392.76","high":"422.74","low":"387.77","close":"418.66","volume":"2264017","vol_ccy":"226401.7","vol_ccy_quote":"91956624.1545","confirm":1},{"ts":1597356000000,"open":"418.7","high":"432","low":"417.3","close":"421.18","volume":"2221035","vol_ccy":"222103.5","vol_ccy_quote":"94228542.64125","confirm":1},{"ts":1597377600000,"open":"421.18","high":"426.37","low":"419","close":"423.85","volume":"1486712","vol_ccy":"148671.2","vol_ccy_quote":"62827347.7145","confirm":1},{"ts":1597399200000,"open":"423.85","high":"440.72","low":"422.01","close":"436.87","volume":"2126563","vol_ccy":"212656.3","vol_ccy_quote":"90997289.981","confirm":1},{"ts":1597420800000,"open":"436.95","high":"445.72","low":"433.6","close":"438","volume":"2379789","vol_ccy":"237978.9","vol_ccy_quote":"104832179.67475","confirm":1},{"ts":1597442400000,"open":"437.99","high":"443.16","low":"435.33","close":"439.43","volume":"1257417","vol_ccy":"125741.7","vol_ccy_quote":"55228035.28475","confirm":1},{"ts":1597464000000,"open":"439.38","high":"440.45","low":"426.23","close":"436.14","volume":"1583719","vol_ccy":"158371.9","vol_ccy_quote":"68981516.61275","confirm":1},{"ts":1597485600000,"open":"436.21","high":"438.31","low":"428.58","close":"435.7","volume":"1804488","vol_ccy":"180448.8","vol_ccy_quote":"78293180.50475","confirm":1},{"ts":1597507200000,"open":"435.72","high":"439.5","low":"429","close":"433.25","volume":"903164","vol_ccy":"90316.4","vol_ccy_quote":"39230414.655","confirm":1},{"ts":1597528800000,"open":"433.3","high":"436.01","low":"421","close":"426.9","volume":"1376783","vol_ccy":"137678.3","vol_ccy_quote":"59086989.96675","confirm":1},{"ts":1597550400000,"open":"426.89","high":"429.55","low":"424.16","close":"427.45","volume":"812291","vol_ccy":"81229.1","vol_ccy_quote":"34706450.06975","confirm":1},{"ts":1597572000000,"open":"427.46","high":"432","low":"412.63","close":"430.21","volume":"2884046","vol_ccy":"288404.6","vol_ccy_quote":"121459724.43125","confirm":1},{"ts":1597593600000,"open":"430.21","high":"437.73","low":"426.66","close":"431.5","volume":"1339361","vol_ccy":"133936.1","vol_ccy_quote":"57929019.0035","confirm":1},{"ts":1597615200000,"open":"431.47","high":"435.23","low":"421.68","close":"426","volume":"1210424","vol_ccy":"121042.4","vol_ccy_quote":"51844045.106","confirm":1},{"ts":1597636800000,"open":"425.79","high":"430","low":"420.37","close":"426.11","volume":"1343586","vol_ccy":"134358.6","vol_ccy_quote":"57113537.60675","confirm":1},{"ts":1597658400000,"open":"426.11","high":"441.67","low":"422","close":"441.33","volume":"2507558","vol_ccy":"250755.8","vol_ccy_quote":"107862639.57925","confirm":1},{"ts":1597680000000,"open":"441.37","high":"447.78","low":"435.21","close":"438.45","volume":"1428497","vol_ccy":"142849.7","vol_ccy_quote":"62961312.1555","confirm":1},{"ts":1597701600000,"open":"438.45","high":"439.73","low":"427.06","close":"430.17","volume":"1567029","vol_ccy":"156702.9","vol_ccy_quote":"67637211.3775","confirm":1},{"ts":1597723200000,"open":"430.12","high":"431.19","low":"426.52","close":"429","volume":"1072011","vol_ccy":"107201.1","vol_ccy_quote":"45981195.03675","confirm":1},{"ts":1597744800000,"open":"429.09","high":"431.67","low":"414","close":"420.32","volume":"2499658","vol_ccy":"249965.8","vol_ccy_quote":"105985565.0295","confirm":1},{"ts":1597766400000,"open":"420.19","high":"429","low":"417","close":"427.01","volume":"929962","vol_ccy":"92996.2","vol_ccy_quote":"39367108.14925","confirm":1},{"ts":1597788000000,"open":"427.04","high":"427.98","low":"415.45","close":"416.11","volume":"1286650","vol_ccy":"128665","vol_ccy_quote":"54275982.9555","confirm":1},{"ts":1597809600000,"open":"416.11","high":"417.47","low":"402","close":"413.54","volume":"3268721","vol_ccy":"326872.1","vol_ccy_quote":"134202233.69875","confirm":1},{"ts":1597831200000,"open":"413.62","high":"415.86","low":"406.13","close":"409.65","volume":"1600414","vol_ccy":"160041.4","vol_ccy_quote":"65809147.98675","confirm":1},{"ts":1597852800000,"open":"409.73","high":"412.37","low":"393.15","close":"405.26","volume":"2442075","vol_ccy":"244207.5","vol_ccy_quote":"98298102.118","confirm":1},{"ts":1597874400000,"open":"405.34","high":"415.24","low":"404.5","close":"407.24","volume":"1444412","vol_ccy":"144441.2","vol_ccy_quote":"59203893.54675","confirm":1},{"ts":1597896000000,"open":"407.24","high":"411.45","low":"402.2","close":"409.73","volume":"1472761","vol_ccy":"147276.1","vol_ccy_quote":"59864886.272","confirm":1},{"ts":1597917600000,"open":"409.76","high":"415.43","low":"406.71","close":"414.82","volume":"1090954","vol_ccy":"109095.4","vol_ccy_quote":"44884521.876","confirm":1},{"ts":1597939200000,"open":"414.9","high":"418.83","low":"413.56","close":"416.14","volume":"825902","vol_ccy":"82590.2","vol_ccy_quote":"34341288.44725","confirm":1},{"ts":1597960800000,"open":"416","high":"418.5","low":"410.18","close":"415.89","volume":"1097094","vol_ccy":"109709.4","vol_ccy_quote":"45388915.226","confirm":1},{"ts":1597982400000,"open":"415.89","high":"416.45","low":"408.5","close":"408.8","volume":"1119203","vol_ccy":"111920.3","vol_ccy_quote":"46187782.7255","confirm":1},{"ts":1598004000000,"open":"408.72","high":"409.52","low":"400.3","close":"404.36","volume":"2486293","vol_ccy":"248629.3","vol_ccy_quote":"100775586.3475","confirm":1},{"ts":1598025600000,"open":"404.36","high":"406.76","low":"384.72","close":"388.38","volume":"2357785","vol_ccy":"235778.5","vol_ccy_quote":"93846743.8475","confirm":1},{"ts":1598047200000,"open":"388.34","high":"394.34","low":"380.03","close":"385.5","volume":"2144661","vol_ccy":"214466.1","vol_ccy_quote":"82710446.3415","confirm":1},{"ts":1598068800000,"open":"385.5","high":"394.88","low":"382","close":"392.13","volume":"1507484","vol_ccy":"150748.4","vol_ccy_quote":"58662942.45825","confirm":1},{"ts":1598090400000,"open":"392.39","high":"393.66","low":"388.39","close":"390.44","volume":"1193213","vol_ccy":"119321.3","vol_ccy_quote":"46644835.08225","confirm":1},{"ts":1598112000000,"open":"390.45","high":"393.53","low":"387.56","close":"393.53","volume":"786775","vol_ccy":"78677.5","vol_ccy_quote":"30717249.7275","confirm":1},{"ts":1598133600000,"open":"393.53","high":"397","low":"389.07","close":"390.04","volume":"966895","vol_ccy":"96689.5","vol_ccy_quote":"38050213.78275","confirm":1},{"ts":1598155200000,"open":"390.1","high":"392.34","low":"387.38","close":"389.98","volume":"784928","vol_ccy":"78492.8","vol_ccy_quote":"30604510.3385","confirm":1},{"ts":1598176800000,"open":"389.98","high":"393","low":"383.66","close":"392.71","volume":"1553570","vol_ccy":"155357","vol_ccy_quote":"60340374.48675","confirm":1},{"ts":1598198400000,"open":"392.58","high":"395.25","low":"389","close":"393.5","volume":"684829","vol_ccy":"68482.9","vol_ccy_quote":"26864131.972","confirm":1},{"ts":1598220000000,"open":"393.46","high":"393.88","low":"387.32","close":"393.27","volume":"708898","vol_ccy":"70889.8","vol_ccy_quote":"27703909.83375","confirm":1},{"ts":1598241600000,"open":"393.18","high":"407","low":"391.56","close":"405.21","volume":"1727495","vol_ccy":"172749.5","vol_ccy_quote":"69024052.51875","confirm":1},{"ts":1598263200000,"open":"405.22","high":"408.38","low":"401.1","close":"403.08","volume":"1491158","vol_ccy":"149115.8","vol_ccy_quote":"60475917.2135","confirm":1},{"ts":1598284800000,"open":"403.1","high":"408.12","low":"398.24","close":"406.5","volume":"911125","vol_ccy":"91112.5","vol_ccy_quote":"36729433.4245","confirm":1},{"ts":1598306400000,"open":"406.5","high":"410.32","low":"400.58","close":"401.65","volume":"1321075","vol_ccy":"132107.5","vol_ccy_quote":"53575096.802","confirm":1},{"ts":1598328000000,"open":"401.65","high":"403.17","low":"390","close":"395.51","volume":"2083819","vol_ccy":"208381.9","vol_ccy_quote":"82614158.735","confirm":1},{"ts":1598349600000,"open":"395.54","high":"399","low":"380.43","close":"385.5","volume":"3254613","vol_ccy":"325461.3","vol_ccy_quote":"126546546.42375","confirm":1},{"ts":1598371200000,"open":"385.48","high":"386.7","low":"369.7","close":"378.76","volume":"2596791","vol_ccy":"259679.1","vol_ccy_quote":"97877949.91675","confirm":1},{"ts":1598392800000,"open":"378.74","high":"387.98","low":"377.77","close":"386.24","volume":"1120821","vol_ccy":"112082.1","vol_ccy_quote":"42984443.41675","confirm":1},{"ts":1598414400000,"open":"386.25","high":"387.68","low":"379.4","close":"381.59","volume":"1152824","vol_ccy":"115282.4","vol_ccy_quote":"44179909.55025","confirm":1},{"ts":1598436000000,"open":"381.63","high":"390.6","low":"377.61","close":"390.11","volume":"2056615","vol_ccy":"205661.5","vol_ccy_quote":"78992454.03875","confirm":1},{"ts":1598457600000,"open":"390.12","high":"393","low":"386.27","close":"387.96","volume":"718306","vol_ccy":"71830.6","vol_ccy_quote":"27984172.4335","confirm":1},{"ts":1598479200000,"open":"387.91","high":"389.19","low":"383.08","close":"384.35","volume":"963082","vol_ccy":"96308.2","vol_ccy_quote":"37148133.9965","confirm":1},{"ts":1598500800000,"open":"384.19","high":"387.8","low":"380.8","close":"387.01","volume":"1190176","vol_ccy":"119017.6","vol_ccy_quote":"45744254.13225","confirm":1},{"ts":1598522400000,"open":"387.01","high":"396.88","low":"381.15","close":"383.66","volume":"3135597","vol_ccy":"313559.7","vol_ccy_quote":"121287599.5585","confirm":1},{"ts":1598544000000,"open":"383.68","high":"386.72","low":"371.28","close":"382.56","volume":"2058564","vol_ccy":"205856.4","vol_ccy_quote":"77802990.46925","confirm":1},{"ts":1598565600000,"open":"382.56","high":"388.5","low":"378.97","close":"387.44","volume":"1109758","vol_ccy":"110975.8","vol_ccy_quote":"42630085.85475","confirm":1},{"ts":1598587200000,"open":"387.45","high":"392.38","low":"386.17","close":"391.61","volume":"1168977","vol_ccy":"116897.7","vol_ccy_quote":"45456944.58725","confirm":1},{"ts":1598608800000,"open":"391.61","high":"396.69","low":"389.44","close":"396.1","volume":"1309123","vol_ccy":"130912.3","vol_ccy_quote":"51413716.5515","confirm":1},{"ts":1598630400000,"open":"396.11","high":"398","low":"392.57","close":"394.17","volume":"644617","vol_ccy":"64461.7","vol_ccy_quote":"25477072.8445","confirm":1},{"ts":1598652000000,"open":"394.14","high":"396.37","low":"390.81","close":"394.4","volume":"683448","vol_ccy":"68344.8","vol_ccy_quote":"26903596.313","confirm":1},{"ts":1598673600000,"open":"394.27","high":"404.24","low":"393.13","close":"402.85","volume":"1490422","vol_ccy":"149042.2","vol_ccy_quote":"59574210.75","confirm":1},{"ts":1598695200000,"open":"402.87","high":"403.28","low":"395.65","close":"402.38","volume":"1239613","vol_ccy":"123961.3","vol_ccy_quote":"49458184.98425","confirm":1},{"ts":1598716800000,"open":"402.39","high":"405.51","low":"400.7","close":"404.51","volume":"1081433","vol_ccy":"108143.3","vol_ccy_quote":"43630316.6255","confirm":1},{"ts":1598738400000,"open":"404.58","high":"407","low":"398.37","close":"404.85","volume":"1005393","vol_ccy":"100539.3","vol_ccy_quote":"40533805.87325","confirm":1},{"ts":1598760000000,"open":"404.84","high":"406.3","low":"402.73","close":"404.74","volume":"783790","vol_ccy":"78379","vol_ccy_quote":"31693153.41725","confirm":1},{"ts":1598781600000,"open":"404.74","high":"418.71","low":"403.01","close":"416.8","volume":"2532095","vol_ccy":"253209.5","vol_ccy_quote":"104161892.59875","confirm":1},{"ts":1598803200000,"open":"416.8","high":"428.04","low":"415","close":"421.78","volume":"1583207","vol_ccy":"158320.7","vol_ccy_quote":"66880277.62175","confirm":1},{"ts":1598824800000,"open":"421.78","high":"430.65","low":"421.28","close":"425.06","volume":"1410731","vol_ccy":"141073.1","vol_ccy_quote":"60184162.29175","confirm":1},{"ts":1598846400000,"open":"425.05","high":"427.96","low":"417.68","close":"421.6","volume":"1993309","vol_ccy":"199330.9","vol_ccy_quote":"84133592.8465","confirm":1},{"ts":1598868000000,"open":"421.59","high":"439.46","low":"420.79","close":"434.23","volume":"3254591","vol_ccy":"325459.1","vol_ccy_quote":"140828547.0685","confirm":1},{"ts":1598889600000,"open":"434.25","high":"438.8","low":"428.65","close":"430.91","volume":"1325538","vol_ccy":"132553.8","vol_ccy_quote":"57502096.856","confirm":1},{"ts":1598911200000,"open":"430.79","high":"444.42","low":"429.5","close":"443.53","volume":"2338918","vol_ccy":"233891.8","vol_ccy_quote":"102171749.60025","confirm":1},{"ts":1598932800000,"open":"443.52","high":"473","low":"442","close":"470.7","volume":"5327066","vol_ccy":"532706.6","vol_ccy_quote":"243839236.84575","confirm":1},{"ts":1598954400000,"open":"470.69","high":"486.36","low":"460.87","close":"482.15","volume":"3968226","vol_ccy":"396822.6","vol_ccy_quote":"187718311.629","confirm":1},{"ts":1598976000000,"open":"482.15","high":"485","low":"474.16","close":"482.84","volume":"1945625","vol_ccy":"194562.5","vol_ccy_quote":"93132928.14125","confirm":1},{"ts":1598997600000,"open":"482.75","high":"488.96","low":"465.51","close":"470.24","volume":"3202453","vol_ccy":"320245.3","vol_ccy_quote":"152198526.76625","confirm":1},{"ts":1599019200000,"open":"470.02","high":"481.93","low":"463.53","close":"471","volume":"3091165","vol_ccy":"309116.5","vol_ccy_quote":"145985073.194","confirm":1},{"ts":1599040800000,"open":"471.01","high":"471.49","low":"415.9","close":"432.36","volume":"8268714","vol_ccy":"826871.4","vol_ccy_quote":"365896193.4645","confirm":1},{"ts":1599062400000,"open":"432.36","high":"438.25","low":"420.42","close":"438.21","volume":"2249009","vol_ccy":"224900.9","vol_ccy_quote":"96854112.48025","confirm":1},{"ts":1599084000000,"open":"438.24","high":"450.7","low":"435.76","close":"442.79","volume":"2142675","vol_ccy":"214267.5","vol_ccy_quote":"95128593.76675","confirm":1},{"ts":1599105600000,"open":"442.7","high":"445.55","low":"423.76","close":"430.76","volume":"3338437","vol_ccy":"333843.7","vol_ccy_quote":"144885455.971","confirm":1},{"ts":1599127200000,"open":"430.74","high":"432.59","low":"391","close":"403.52","volume":"7832544","vol_ccy":"783254.4","vol_ccy_quote":"322069440.15775","confirm":1},{"ts":1599148800000,"open":"403.54","high":"407.87","low":"391.2","close":"402.39","volume":"3126569","vol_ccy":"312656.9","vol_ccy_quote":"125262343.925","confirm":1},{"ts":1599170400000,"open":"402.47","high":"403.52","low":"371","close":"383.26","volume":"4413582","vol_ccy":"441358.2","vol_ccy_quote":"169763461.64125","confirm":1},{"ts":1599192000000,"open":"383.32","high":"400.56","low":"375.09","close":"400.07","volume":"2691389","vol_ccy":"269138.9","vol_ccy_quote":"104733530.6815","confirm":1},{"ts":1599213600000,"open":"400","high":"400.19","low":"357","close":"384.19","volume":"6106583","vol_ccy":"610658.3","vol_ccy_quote":"233432478.34825","confirm":1},{"ts":1599235200000,"open":"384.29","high":"392.66","low":"376.25","close":"388.33","volume":"1751449","vol_ccy":"175144.9","vol_ccy_quote":"67361492.0115","confirm":1},{"ts":1599256800000,"open":"388.12","high":"394.75","low":"384.1","close":"387.09","volume":"1549240","vol_ccy":"154924","vol_ccy_quote":"60218068.70875","confirm":1},{"ts":1599278400000,"open":"387.19","high":"389.38","low":"365.77","close":"366.69","volume":"2893610","vol_ccy":"289361","vol_ccy_quote":"109507334.5125","confirm":1},{"ts":1599300000000,"open":"366.65","high":"371.15","low":"335","close":"357.11","volume":"7758708","vol_ccy":"775870.8","vol_ccy_quote":"273777376.18175","confirm":1},{"ts":1599321600000,"open":"357.31","high":"359.56","low":"308","close":"330.76","volume":"8152831","vol_ccy":"815283.1","vol_ccy_quote":"271481346.16025","confirm":1},{"ts":1599343200000,"open":"330.75","high":"343.48","low":"316.48","close":"327.96","volume":"4292299","vol_ccy":"429229.9","vol_ccy_quote":"142330278.62875","confirm":1},{"ts":1599364800000,"open":"327.97","high":"354.23","low":"316.1","close":"345.9","volume":"4947414","vol_ccy":"494741.4","vol_ccy_quote":"165875635.11425","confirm":1},{"ts":1599386400000,"open":"345.81","high":"358.59","low":"337","close":"344.36","volume":"3972462","vol_ccy":"397246.2","vol_ccy_quote":"138395618.63575","confirm":1},{"ts":1599408000000,"open":"344.4","high":"359.98","low":"340.61","close":"357.22","volume":"1701868","vol_ccy":"170186.8","vol_ccy_quote":"59747544.2195","confirm":1},{"ts":1599429600000,"open":"357.31","high":"358.69","low":"344.2","close":"348.06","volume":"2226542","vol_ccy":"222654.2","vol_ccy_quote":"78430919.17125","confirm":1},{"ts":1599451200000,"open":"348.3","high":"351.3","low":"337.86","close":"343.59","volume":"2567972","vol_ccy":"256797.2","vol_ccy_quote":"88465565.62425","confirm":1},{"ts":1599472800000,"open":"343.63","high":"347.41","low":"323.24","close":"346.09","volume":"6182336","vol_ccy":"618233.6","vol_ccy_quote":"207498011.17725","confirm":1},{"ts":1599494400000,"open":"346.11","high":"353","low":"342.11","close":"344.82","volume":"1489323","vol_ccy":"148932.3","vol_ccy_quote":"51788822.38075","confirm":1},{"ts":1599516000000,"open":"344.89","high":"356.6","low":"344.89","close":"348.59","volume":"1714783","vol_ccy":"171478.3","vol_ccy_quote":"60257951.14475","confirm":1},{"ts":1599537600000,"open":"348.8","high":"350.96","low":"336.42","close":"336.55","volume":"2301359","vol_ccy":"230135.9","vol_ccy_quote":"79453134.36475","confirm":1},{"ts":1599559200000,"open":"336.52","high":"345.15","low":"331.07","close":"341.4","volume":"4134685","vol_ccy":"413468.5","vol_ccy_quote":"139454680.6765","confirm":1},{"ts":1599580800000,"open":"341.36","high":"346.49","low":"332.21","close":"338.51","volume":"1370623","vol_ccy":"137062.3","vol_ccy_quote":"46393052.9465","confirm":1},{"ts":1599602400000,"open":"338.59","high":"341.67","low":"325.13","close":"333.94","volume":"2974521","vol_ccy":"297452.1","vol_ccy_quote":"99670842.61375","confirm":1},{"ts":1599624000000,"open":"333.94","high":"347.41","low":"332.22","close":"346.38","volume":"2051618","vol_ccy":"205161.8","vol_ccy_quote":"69698862.50775","confirm":1},{"ts":1599645600000,"open":"346.44","high":"354.75","low":"343.7","close":"352.48","volume":"2120946","vol_ccy":"212094.6","vol_ccy_quote":"73959689.97525","confirm":1},{"ts":1599667200000,"open":"352.46","high":"358.94","low":"348.56","close":"353.37","volume":"1115585","vol_ccy":"111558.5","vol_ccy_quote":"39452307.4695","confirm":1},{"ts":1599688800000,"open":"353.34","high":"371.88","low":"349.5","close":"370.31","volume":"2906831","vol_ccy":"290683.1","vol_ccy_quote":"105224240.91975","confirm":1},{"ts":1599710400000,"open":"370.28","high":"375.53","low":"361.11","close":"364.26","volume":"2635667","vol_ccy":"263566.7","vol_ccy_quote":"96948003.38425","confirm":1},{"ts":1599732000000,"open":"364.21","high":"377.38","low":"362.31","close":"370.84","volume":"3202250","vol_ccy":"320225","vol_ccy_quote":"118425394.47375","confirm":1},{"ts":1599753600000,"open":"370.82","high":"373.51","low":"361.34","close":"367.06","volume":"1665509","vol_ccy":"166550.9","vol_ccy_quote":"60987426.0255","confirm":1},{"ts":1599775200000,"open":"367.07","high":"372","low":"356.6","close":"356.89","volume":"1830413","vol_ccy":"183041.3","vol_ccy_quote":"66788904.64675","confirm":1},{"ts":1599796800000,"open":"356.86","high":"368.69","low":"355.69","close":"367.73","volume":"2184133","vol_ccy":"218413.3","vol_ccy_quote":"79304473.94225","confirm":1},{"ts":1599818400000,"open":"367.73","high":"370.98","low":"360.99","close":"369.82","volume":"2168300","vol_ccy":"216830","vol_ccy_quote":"79307184.99325","confirm":1},{"ts":1599840000000,"open":"369.88","high":"372.66","low":"364.5","close":"369.9","volume":"1221724","vol_ccy":"122172.4","vol_ccy_quote":"44996874.33075","confirm":1},{"ts":1599861600000,"open":"369.91","high":"375.04","low":"367.47","close":"369.26","volume":"1405946","vol_ccy":"140594.6","vol_ccy_quote":"52275250.53475","confirm":1},{"ts":1599883200000,"open":"369.21","high":"372.3","low":"364.83","close":"369.74","volume":"1150813","vol_ccy":"115081.3","vol_ccy_quote":"42416876.955","confirm":1},{"ts":1599904800000,"open":"369.73","high":"374.66","low":"366.2","close":"372.97","volume":"1485941","vol_ccy":"148594.1","vol_ccy_quote":"55021962.524","confirm":1},{"ts":1599926400000,"open":"373.07","high":"387.12","low":"371.78","close":"383.99","volume":"1734530","vol_ccy":"173453","vol_ccy_quote":"65995773.20875","confirm":1},{"ts":1599948000000,"open":"383.95","high":"389.19","low":"381.71","close":"388.6","volume":"1450397","vol_ccy":"145039.7","vol_ccy_quote":"55915345.53925","confirm":1},{"ts":1599969600000,"open":"388.66","high":"390","low":"381.38","close":"382.61","volume":"1544720","vol_ccy":"154472","vol_ccy_quote":"59631225.06275","confirm":1},{"ts":1599991200000,"open":"382.61","high":"382.61","low":"359.64","close":"360.73","volume":"3884782","vol_ccy":"388478.2","vol_ccy_quote":"144161291.84725","confirm":1},{"ts":1600012800000,"open":"360.82","high":"365.31","low":"353.38","close":"362.93","volume":"2027121","vol_ccy":"202712.1","vol_ccy_quote":"72718645.8845","confirm":1},{"ts":1600034400000,"open":"362.93","high":"367.69","low":"355.71","close":"365.35","volume":"2027568","vol_ccy":"202756.8","vol_ccy_quote":"73770538.20125","confirm":1},{"ts":1600056000000,"open":"365.32","high":"370.25","low":"361.57","close":"365.4","volume":"2751836","vol_ccy":"275183.6","vol_ccy_quote":"100785057.82775","confirm":1},{"ts":1600077600000,"open":"365.43","high":"384","low":"365.37","close":"382.95","volume":"3466433","vol_ccy":"346643.3","vol_ccy_quote":"129486914.75575","confirm":1},{"ts":1600099200000,"open":"383","high":"384.5","low":"371.8","close":"378.72","volume":"1885139","vol_ccy":"188513.9","vol_ccy_quote":"71269743.3765","confirm":1},{"ts":1600120800000,"open":"378.75","high":"382.38","low":"371.1","close":"376.17","volume":"1901746","vol_ccy":"190174.6","vol_ccy_quote":"71724972.37075","confirm":1},{"ts":1600142400000,"open":"376.16","high":"377.19","low":"367.61","close":"371.6","volume":"1636113","vol_ccy":"163611.3","vol_ccy_quote":"61004576.07225","confirm":1},{"ts":1600164000000,"open":"371.59","high":"379.5","low":"362.51","close":"366.02","volume":"2901879","vol_ccy":"290187.9","vol_ccy_quote":"107721855.90525","confirm":1},{"ts":1600185600000,"open":"366.01","high":"369.22","low":"362.29","close":"368","volume":"1352538","vol_ccy":"135253.8","vol_ccy_quote":"49462388.87575","confirm":1},{"ts":1600207200000,"open":"368","high":"368.01","low":"354.69","close":"359.32","volume":"2023937","vol_ccy":"202393.7","vol_ccy_quote":"72707371.221","confirm":1},{"ts":1600228800000,"open":"359.33","high":"366.47","low":"358.7","close":"364.05","volume":"1665945","vol_ccy":"166594.5","vol_ccy_quote":"60488607.4565","confirm":1},{"ts":1600250400000,"open":"364.05","high":"371.18","low":"360.88","close":"370.39","volume":"2381261","vol_ccy":"238126.1","vol_ccy_quote":"87239805.94075","confirm":1},{"ts":1600272000000,"open":"370.4","high":"373.29","low":"363.8","close":"366.99","volume":"1630631","vol_ccy":"163063.1","vol_ccy_quote":"60020276.0145","confirm":1},{"ts":1600293600000,"open":"366.99","high":"385.33","low":"363.23","close":"377.16","volume":"3425577","vol_ccy":"342557.7","vol_ccy_quote":"129104772.12425","confirm":1},{"ts":1600315200000,"open":"377.1","high":"382.58","low":"375.73","close":"378.17","volume":"1823561","vol_ccy":"182356.1","vol_ccy_quote":"69150711.89775","confirm":1},{"ts":1600336800000,"open":"378.17","high":"384.05","low":"374.61","close":"380.11","volume":"2372037","vol_ccy":"237203.7","vol_ccy_quote":"90050934.41125","confirm":1},{"ts":1600358400000,"open":"380.12","high":"394.12","low":"378.5","close":"392.55","volume":"1753269","vol_ccy":"175326.9","vol_ccy_quote":"67805209.5155","confirm":1},{"ts":1600380000000,"open":"392.58","high":"393","low":"385.48","close":"387.36","volume":"1358203","vol_ccy":"135820.3","vol_ccy_quote":"52702535.624","confirm":1},{"ts":1600401600000,"open":"387.22","high":"388.78","low":"381.81","close":"387.95","volume":"1530622","vol_ccy":"153062.2","vol_ccy_quote":"59033602.4665","confirm":1},{"ts":1600423200000,"open":"388.09","high":"388.59","low":"379.92","close":"382","volume":"1367722","vol_ccy":"136772.2","vol_ccy_quote":"52584866.5665","confirm":1},{"ts":1600444800000,"open":"381.99","high":"384.12","low":"375.31","close":"382.19","volume":"1473026","vol_ccy":"147302.6","vol_ccy_quote":"55918442.6385","confirm":1},{"ts":1600466400000,"open":"382.19","high":"385.22","low":"380.02","close":"382.79","volume":"778345","vol_ccy":"77834.5","vol_ccy_quote":"29805826.99575","confirm":1},{"ts":1600488000000,"open":"382.86","high":"383","low":"376.89","close":"379.88","volume":"869358","vol_ccy":"86935.8","vol_ccy_quote":"33021813.88375","confirm":1},{"ts":1600509600000,"open":"379.79","high":"388.65","low":"379.23","close":"384.74","volume":"1421072","vol_ccy":"142107.2","vol_ccy_quote":"54614452.378","confirm":1},{"ts":1600531200000,"open":"384.66","high":"386.8","low":"381.5","close":"385.1","volume":"672035","vol_ccy":"67203.5","vol_ccy_quote":"25841857.306","confirm":1},{"ts":1600552800000,"open":"385.15","high":"385.76","low":"379.37","close":"381.27","volume":"994955","vol_ccy":"99495.5","vol_ccy_quote":"38035107.78325","confirm":1},{"ts":1600574400000,"open":"381.28","high":"382.2","low":"377.64","close":"380.47","volume":"752216","vol_ccy":"75221.6","vol_ccy_quote":"28609017.61975","confirm":1},{"ts":1600596000000,"open":"380.39","high":"381.16","low":"369.21","close":"370.65","volume":"1903766","vol_ccy":"190376.6","vol_ccy_quote":"71244219.12225","confirm":1},{"ts":1600617600000,"open":"370.67","high":"373.37","low":"364.65","close":"369.91","volume":"1483889","vol_ccy":"148388.9","vol_ccy_quote":"54793214.13175","confirm":1},{"ts":1600639200000,"open":"369.84","high":"377.1","low":"366.02","close":"374.74","volume":"1472348","vol_ccy":"147234.8","vol_ccy_quote":"54826096.489","confirm":1},{"ts":1600660800000,"open":"374.84","high":"375.44","low":"356.66","close":"358.66","volume":"2320160","vol_ccy":"232016","vol_ccy_quote":"85082992.69425","confirm":1},{"ts":1600682400000,"open":"358.64","high":"360.19","low":"331","close":"340.15","volume":"6259763","vol_ccy":"625976.3","vol_ccy_quote":"216623157.404","confirm":1},{"ts":1600704000000,"open":"340.15","high":"349.29","low":"336","close":"348.01","volume":"1897117","vol_ccy":"189711.7","vol_ccy_quote":"64985194.64275","confirm":1},{"ts":1600725600000,"open":"348.07","high":"348.17","low":"337.46","close":"343.21","volume":"1509476","vol_ccy":"150947.6","vol_ccy_quote":"51737912.49775","confirm":1},{"ts":1600747200000,"open":"343.41","high":"346.76","low":"335.66","close":"340.05","volume":"2112248","vol_ccy":"211224.8","vol_ccy_quote":"72077237.00825","confirm":1},{"ts":1600768800000,"open":"339.99","high":"344.6","low":"336.57","close":"341.16","volume":"1786538","vol_ccy":"178653.8","vol_ccy_quote":"60938476.787","confirm":1},{"ts":1600790400000,"open":"341.11","high":"346.97","low":"340.47","close":"346.25","volume":"1169031","vol_ccy":"116903.1","vol_ccy_quote":"40173971.6465","confirm":1},{"ts":1600812000000,"open":"346.25","high":"346.65","low":"340.91","close":"340.99","volume":"845189","vol_ccy":"84518.9","vol_ccy_quote":"29007607.98225","confirm":1},{"ts":1600833600000,"open":"341.08","high":"341.7","low":"332.87","close":"338.99","volume":"1814303","vol_ccy":"181430.3","vol_ccy_quote":"61215330.962","confirm":1},{"ts":1600855200000,"open":"338.91","high":"343.53","low":"337.51","close":"338.52","volume":"1395011","vol_ccy":"139501.1","vol_ccy_quote":"47433885.66825","confirm":1},{"ts":1600876800000,"open":"338.51","high":"341.46","low":"312.97","close":"322.45","volume":"2421987","vol_ccy":"242198.7","vol_ccy_quote":"79323739.25325","confirm":1},{"ts":1600898400000,"open":"322.4","high":"326.49","low":"316.79","close":"324.87","volume":"1559497","vol_ccy":"155949.7","vol_ccy_quote":"50248329.97825","confirm":1},{"ts":1600920000000,"open":"324.87","high":"329.8","low":"323.61","close":"328.32","volume":"1323708","vol_ccy":"132370.8","vol_ccy_quote":"43147582.49225","confirm":1},{"ts":1600941600000,"open":"328.33","high":"345.15","low":"327.72","close":"344.53","volume":"3271697","vol_ccy":"327169.7","vol_ccy_quote":"110327514.538","confirm":1},{"ts":1600963200000,"open":"344.49","high":"349","low":"343.25","close":"345.88","volume":"1520580","vol_ccy":"152058","vol_ccy_quote":"52658708.068","confirm":1},{"ts":1600984800000,"open":"345.83","high":"353.59","low":"344.55","close":"344.94","volume":"1794396","vol_ccy":"179439.6","vol_ccy_quote":"62537981.0915","confirm":1},{"ts":1601006400000,"open":"344.94","high":"346.13","low":"337.46","close":"340.22","volume":"2122345","vol_ccy":"212234.5","vol_ccy_quote":"72558115.09175","confirm":1},{"ts":1601028000000,"open":"340.11","high":"348.78","low":"339.18","close":"347.14","volume":"2546509","vol_ccy":"254650.9","vol_ccy_quote":"87629625.0055","confirm":1},{"ts":1601049600000,"open":"347.15","high":"357.8","low":"345.11","close":"357.06","volume":"1689107","vol_ccy":"168910.7","vol_ccy_quote":"59474052.46075","confirm":1},{"ts":1601071200000,"open":"357.07","high":"357.64","low":"349.46","close":"350.69","volume":"1090070","vol_ccy":"109007","vol_ccy_quote":"38367606.242","confirm":1},{"ts":1601092800000,"open":"350.7","high":"356.63","low":"349.08","close":"351.03","volume":"1733330","vol_ccy":"173333","vol_ccy_quote":"61051387.80775","confirm":1},{"ts":1601114400000,"open":"351.05","high":"354.86","low":"345.8","close":"352.38","volume":"1516710","vol_ccy":"151671","vol_ccy_quote":"53188904.65025","confirm":1},{"ts":1601136000000,"open":"352.45","high":"355.91","low":"350.4","close":"352.39","volume":"750215","vol_ccy":"75021.5","vol_ccy_quote":"26498749.234","confirm":1},{"ts":1601157600000,"open":"352.38","high":"362","low":"350.81","close":"359.34","volume":"1446834","vol_ccy":"144683.4","vol_ccy_quote":"51832857.2605","confirm":1},{"ts":1601179200000,"open":"359.35","high":"362.26","low":"350.36","close":"350.7","volume":"2013765","vol_ccy":"201376.5","vol_ccy_quote":"71579547.2975","confirm":1},{"ts":1601200800000,"open":"350.7","high":"356.96","low":"347.11","close":"355.59","volume":"1637617","vol_ccy":"163761.7","vol_ccy_quote":"57598319.9135","confirm":1},{"ts":1601222400000,"open":"355.6","high":"357.48","low":"351.35","close":"352.8","volume":"902363","vol_ccy":"90236.3","vol_ccy_quote":"31959387.0355","confirm":1},{"ts":1601244000000,"open":"352.8","high":"360.74","low":"352.8","close":"358.03","volume":"1664884","vol_ccy":"166488.4","vol_ccy_quote":"59599887.62325","confirm":1},{"ts":1601265600000,"open":"358.11","high":"360.18","low":"354.73","close":"357.44","volume":"1214799","vol_ccy":"121479.9","vol_ccy_quote":"43457166.9525","confirm":1},{"ts":1601287200000,"open":"357.44","high":"367.29","low":"356.5","close":"364.77","volume":"2442683","vol_ccy":"244268.3","vol_ccy_quote":"88484965.032","confirm":1},{"ts":1601308800000,"open":"364.8","high":"368.38","low":"361","close":"363.53","volume":"1019117","vol_ccy":"101911.7","vol_ccy_quote":"37089579.79725","confirm":1},{"ts":1601330400000,"open":"363.5","high":"363.5","low":"351.61","close":"353.13","volume":"1815453","vol_ccy":"181545.3","vol_ccy_quote":"64598235.45875","confirm":1},{"ts":1601352000000,"open":"353.13","high":"356.5","low":"350.4","close":"354.71","volume":"1305786","vol_ccy":"130578.6","vol_ccy_quote":"46197616.06775","confirm":1},{"ts":1601373600000,"open":"354.7","high":"359.73","low":"354.44","close":"355.4","volume":"1662157","vol_ccy":"166215.7","vol_ccy_quote":"59331701.61325","confirm":1},{"ts":1601395200000,"open":"355.33","high":"359","low":"351.8","close":"357.56","volume":"1324350","vol_ccy":"132435","vol_ccy_quote":"47051235.535","confirm":1},{"ts":1601416800000,"open":"357.67","high":"360.6","low":"355.05","close":"355.67","volume":"1094527","vol_ccy":"109452.7","vol_ccy_quote":"39165813.8955","confirm":1},{"ts":1601438400000,"open":"355.74","high":"356.5","low":"353.18","close":"354.41","volume":"1181416","vol_ccy":"118141.6","vol_ccy_quote":"41941230.997","confirm":1},{"ts":1601460000000,"open":"354.4","high":"357.75","low":"351.57","close":"357.41","volume":"1313993","vol_ccy":"131399.3","vol_ccy_quote":"46672337.84975","confirm":1},{"ts":1601481600000,"open":"357.4","high":"358.82","low":"354.67","close":"357.24","volume":"864118","vol_ccy":"86411.8","vol_ccy_quote":"30822401.929","confirm":1},{"ts":1601503200000,"open":"357.25","high":"364.14","low":"357.09","close":"362.26","volume":"1299093","vol_ccy":"129909.3","vol_ccy_quote":"46867550.29425","confirm":1},{"ts":1601524800000,"open":"362.3","high":"370.41","low":"360.07","close":"367.57","volume":"1670605","vol_ccy":"167060.5","vol_ccy_quote":"60951333.20425","confirm":1},{"ts":1601546400000,"open":"367.58","high":"369","low":"361.11","close":"361.27","volume":"1386409","vol_ccy":"138640.9","vol_ccy_quote":"50660908.95225","confirm":1},{"ts":1601568000000,"open":"361.23","high":"361.23","low":"345.35","close":"351.1","volume":"3362924","vol_ccy":"336292.4","vol_ccy_quote":"118429870.235","confirm":1},{"ts":1601589600000,"open":"351.05","high":"353.77","low":"350","close":"353.13","volume":"909214","vol_ccy":"90921.4","vol_ccy_quote":"32006136.16625","confirm":1},{"ts":1601611200000,"open":"353.13","high":"354.47","low":"336.25","close":"338.32","volume":"3461039","vol_ccy":"346103.9","vol_ccy_quote":"118740354.2165","confirm":1},{"ts":1601632800000,"open":"338.27","high":"346.65","low":"334.15","close":"343.11","volume":"2695839","vol_ccy":"269583.9","vol_ccy_quote":"91702729.5985","confirm":1},{"ts":1601654400000,"open":"343.09","high":"347.69","low":"341.32","close":"342.02","volume":"935662","vol_ccy":"93566.2","vol_ccy_quote":"32214475.15025","confirm":1},{"ts":1601676000000,"open":"342.02","high":"349.3","low":"342.01","close":"348","volume":"1036854","vol_ccy":"103685.4","vol_ccy_quote":"35885032.09375","confirm":1},{"ts":1601697600000,"open":"348.01","high":"348.46","low":"344.42","close":"346.1","volume":"947042","vol_ccy":"94704.2","vol_ccy_quote":"32799735.308","confirm":1},{"ts":1601719200000,"open":"346.13","high":"349.9","low":"345.64","close":"347.3","volume":"750947","vol_ccy":"75094.7","vol_ccy_quote":"26071452.07875","confirm":1},{"ts":1601740800000,"open":"347.29","high":"351","low":"346.54","close":"348.86","volume":"555961","vol_ccy":"55596.1","vol_ccy_quote":"19416539.945","confirm":1},{"ts":1601762400000,"open":"348.85","high":"348.92","low":"344","close":"345.86","volume":"722629","vol_ccy":"72262.9","vol_ccy_quote":"24995523.719","confirm":1},{"ts":1601784000000,"open":"345.86","high":"349.76","low":"345.77","close":"347.18","volume":"822622","vol_ccy":"82262.2","vol_ccy_quote":"28629723.3015","confirm":1},{"ts":1601805600000,"open":"347.1","high":"349.6","low":"344.99","close":"346.8","volume":"959710","vol_ccy":"95971","vol_ccy_quote":"33329984.32925","confirm":1},{"ts":1601827200000,"open":"346.8","high":"354.45","low":"346.58","close":"351.55","volume":"991457","vol_ccy":"99145.7","vol_ccy_quote":"34831746.165","confirm":1},{"ts":1601848800000,"open":"351.55","high":"356.7","low":"351.03","close":"351.99","volume":"1042412","vol_ccy":"104241.2","vol_ccy_quote":"36847764.649","confirm":1},{"ts":1601870400000,"open":"351.99","high":"352.61","low":"348.63","close":"351.5","volume":"1044980","vol_ccy":"104498","vol_ccy_quote":"36660770.9665","confirm":1},{"ts":1601892000000,"open":"351.48","high":"354.7","low":"349.96","close":"352.69","volume":"1051052","vol_ccy":"105105.2","vol_ccy_quote":"37024700.30225","confirm":1},{"ts":1601913600000,"open":"352.7","high":"353.96","low":"349.35","close":"352.49","volume":"648464","vol_ccy":"64846.4","vol_ccy_quote":"22806322.98825","confirm":1},{"ts":1601935200000,"open":"352.51","high":"355.17","low":"351.86","close":"353.5","volume":"754877","vol_ccy":"75487.7","vol_ccy_quote":"26673976.84725","confirm":1},{"ts":1601956800000,"open":"353.5","high":"354.63","low":"349.52","close":"352.22","volume":"912399","vol_ccy":"91239.9","vol_ccy_quote":"32141730.3605","confirm":1},{"ts":1601978400000,"open":"352.22","high":"353.11","low":"341.03","close":"351.44","volume":"2887835","vol_ccy":"288783.5","vol_ccy_quote":"100101012.26825","confirm":1},{"ts":1602000000000,"open":"351.44","high":"352.21","low":"336.73","close":"339.15","volume":"2069760","vol_ccy":"206976","vol_ccy_quote":"71234882.90575","confirm":1},{"ts":1602021600000,"open":"339.15","high":"341.49","low":"333.06","close":"336.84","volume":"1829799","vol_ccy":"182979.9","vol_ccy_quote":"61819701.51175","confirm":1},{"ts":1602043200000,"open":"336.81","high":"342.29","low":"336.05","close":"338.81","volume":"1732124","vol_ccy":"173212.4","vol_ccy_quote":"58756502.225","confirm":1},{"ts":1602064800000,"open":"338.77","high":"343","low":"337.51","close":"340.78","volume":"1256775","vol_ccy":"125677.5","vol_ccy_quote":"42805863.51775","confirm":1},{"ts":1602086400000,"open":"340.76","high":"342.95","low":"337.31","close":"340.12","volume":"1052434","vol_ccy":"105243.4","vol_ccy_quote":"35759159.66025","confirm":1},{"ts":1602108000000,"open":"340.15","high":"342.4","low":"338.33","close":"339.29","volume":"856164","vol_ccy":"85616.4","vol_ccy_quote":"29088822.49225","confirm":1},{"ts":1602129600000,"open":"339.29","high":"340.39","low":"334.12","close":"336.16","volume":"2210773","vol_ccy":"221077.3","vol_ccy_quote":"74591501.7285","confirm":1},{"ts":1602151200000,"open":"336.21","high":"351","low":"335.89","close":"349.14","volume":"3514997","vol_ccy":"351499.7","vol_ccy_quote":"120776191.85775","confirm":1},{"ts":1602172800000,"open":"349.24","high":"353.57","low":"349.11","close":"350","volume":"1155449","vol_ccy":"115544.9","vol_ccy_quote":"40534215.08","confirm":1},{"ts":1602194400000,"open":"350","high":"351.69","low":"348.21","close":"349.97","volume":"817999","vol_ccy":"81799.9","vol_ccy_quote":"28645068.8595","confirm":1},{"ts":1602216000000,"open":"349.96","high":"351.2","low":"347.11","close":"350.14","volume":"1007073","vol_ccy":"100707.3","vol_ccy_quote":"35206210.92525","confirm":1},{"ts":1602237600000,"open":"350.14","high":"365.94","low":"349.42","close":"365.06","volume":"2855141","vol_ccy":"285514.1","vol_ccy_quote":"102435409.62425","confirm":1},{"ts":1602259200000,"open":"365.15","high":"366.3","low":"362.19","close":"364.11","volume":"820675","vol_ccy":"82067.5","vol_ccy_quote":"29858250.08375","confirm":1},{"ts":1602280800000,"open":"364.12","high":"378.84","low":"363.78","close":"376.35","volume":"2519636","vol_ccy":"251963.6","vol_ccy_quote":"93669333.46525","confirm":1},{"ts":1602302400000,"open":"376.49","high":"377.13","low":"370.17","close":"371.92","volume":"1172512","vol_ccy":"117251.2","vol_ccy_quote":"43872624.4","confirm":1},{"ts":1602324000000,"open":"371.91","high":"376.12","low":"368.26","close":"372.72","volume":"1509827","vol_ccy":"150982.7","vol_ccy_quote":"56248571.20475","confirm":1},{"ts":1602345600000,"open":"372.73","high":"375.58","low":"370.61","close":"375.01","volume":"654240","vol_ccy":"65424","vol_ccy_quote":"24441113.942","confirm":1},{"ts":1602367200000,"open":"375.06","high":"375.29","low":"368.95","close":"370.7","volume":"979721","vol_ccy":"97972.1","vol_ccy_quote":"36410148.99125","confirm":1},{"ts":1602388800000,"open":"370.7","high":"373.6","low":"369.56","close":"372.64","volume":"744927","vol_ccy":"74492.7","vol_ccy_quote":"27706011.676","confirm":1},{"ts":1602410400000,"open":"372.69","high":"377.95","low":"370.97","close":"374.96","volume":"1692307","vol_ccy":"169230.7","vol_ccy_quote":"63315959.47825","confirm":1},{"ts":1602432000000,"open":"374.97","high":"376.65","low":"371.9","close":"372.94","volume":"728733","vol_ccy":"72873.3","vol_ccy_quote":"27290491.29625","confirm":1},{"ts":1602453600000,"open":"372.92","high":"375.4","low":"371.2","close":"373.91","volume":"573053","vol_ccy":"57305.3","vol_ccy_quote":"21411236.125","confirm":1},{"ts":1602475200000,"open":"373.91","high":"375.34","low":"370.35","close":"372.8","volume":"1200606","vol_ccy":"120060.6","vol_ccy_quote":"44823726.672","confirm":1},{"ts":1602496800000,"open":"372.8","high":"387.15","low":"365","close":"385.48","volume":"4780874","vol_ccy":"478087.4","vol_ccy_quote":"179838536.70875","confirm":1},{"ts":1602518400000,"open":"385.54","high":"393.14","low":"384.85","close":"392.58","volume":"1458109","vol_ccy":"145810.9","vol_ccy_quote":"56569334.14725","confirm":1},{"ts":1602540000000,"open":"392.59","high":"395.52","low":"381.31","close":"382.86","volume":"2138534","vol_ccy":"213853.4","vol_ccy_quote":"82806955.82525","confirm":1},{"ts":1602561600000,"open":"382.89","high":"385.85","low":"380.35","close":"383.29","volume":"1101705","vol_ccy":"110170.5","vol_ccy_quote":"42256645.09275","confirm":1},{"ts":1602583200000,"open":"383.28","high":"387.19","low":"374.21","close":"378.95","volume":"3061389","vol_ccy":"306138.9","vol_ccy_quote":"116516908.52025","confirm":1},{"ts":1602604800000,"open":"378.96","high":"383","low":"375.79","close":"382.61","volume":"821951","vol_ccy":"82195.1","vol_ccy_quote":"31144080.92175","confirm":1},{"ts":1602626400000,"open":"382.64","high":"384.89","low":"379.65","close":"381.44","volume":"918768","vol_ccy":"91876.8","vol_ccy_quote":"35145709.2895","confirm":1},{"ts":1602648000000,"open":"381.43","high":"383.29","low":"380","close":"381.46","volume":"996585","vol_ccy":"99658.5","vol_ccy_quote":"38056283.03625","confirm":1},{"ts":1602669600000,"open":"381.5","high":"387.5","low":"375.03","close":"375.77","volume":"2843481","vol_ccy":"284348.1","vol_ccy_quote":"108458758.992","confirm":1},{"ts":1602691200000,"open":"375.84","high":"377.75","low":"370.73","close":"375.22","volume":"1603114","vol_ccy":"160311.4","vol_ccy_quote":"60155969.8585","confirm":1},{"ts":1602712800000,"open":"375.27","high":"379.75","low":"375.26","close":"376.64","volume":"1082125","vol_ccy":"108212.5","vol_ccy_quote":"40848555.0375","confirm":1},{"ts":1602734400000,"open":"376.71","high":"381.36","low":"370.09","close":"372.27","volume":"2269791","vol_ccy":"226979.1","vol_ccy_quote":"85341233.05825","confirm":1},{"ts":1602756000000,"open":"372.27","high":"377.63","low":"369.48","close":"376.43","volume":"2325009","vol_ccy":"232500.9","vol_ccy_quote":"87055687.214","confirm":1},{"ts":1602777600000,"open":"376.54","high":"381.6","low":"374.04","close":"378.19","volume":"1710659","vol_ccy":"171065.9","vol_ccy_quote":"64589511.59825","confirm":1},{"ts":1602799200000,"open":"378.12","high":"379.77","low":"375.72","close":"377.94","volume":"948377","vol_ccy":"94837.7","vol_ccy_quote":"35842173.09875","confirm":1},{"ts":1602820800000,"open":"377.91","high":"377.91","low":"360","close":"363.07","volume":"4607313","vol_ccy":"460731.3","vol_ccy_quote":"169669155.8765","confirm":1},{"ts":1602842400000,"open":"363.07","high":"371.75","low":"362.92","close":"366.81","volume":"2503129","vol_ccy":"250312.9","vol_ccy_quote":"91921198.4945","confirm":1},{"ts":1602864000000,"open":"366.81","high":"369.05","low":"363.72","close":"366.13","volume":"1242308","vol_ccy":"124230.8","vol_ccy_quote":"45595641.457","confirm":1},{"ts":1602885600000,"open":"366.05","high":"368.5","low":"363","close":"368.14","volume":"1137040","vol_ccy":"113704","vol_ccy_quote":"41590669.44275","confirm":1},{"ts":1602907200000,"open":"368.19","high":"369.29","low":"366.28","close":"367.64","volume":"593276","vol_ccy":"59327.6","vol_ccy_quote":"21807143.73375","confirm":1},{"ts":1602928800000,"open":"367.59","high":"370.8","low":"364.5","close":"367.9","volume":"1056860","vol_ccy":"105686","vol_ccy_quote":"38857315.32525","confirm":1},{"ts":1602950400000,"open":"367.75","high":"368.18","low":"365.8","close":"367.55","volume":"421556","vol_ccy":"42155.6","vol_ccy_quote":"15463258.86025","confirm":1},{"ts":1602972000000,"open":"367.54","high":"369.86","low":"366.96","close":"368.15","volume":"548579","vol_ccy":"54857.9","vol_ccy_quote":"20212211.87525","confirm":1},{"ts":1602993600000,"open":"368.14","high":"376.7","low":"368","close":"371.93","volume":"1285767","vol_ccy":"128576.7","vol_ccy_quote":"47884444.052","confirm":1},{"ts":1603015200000,"open":"371.99","high":"377.46","low":"371.99","close":"375.64","volume":"897183","vol_ccy":"89718.3","vol_ccy_quote":"33599601.94475","confirm":1},{"ts":1603036800000,"open":"375.61","high":"376.93","low":"374.78","close":"375.9","volume":"234531","vol_ccy":"23453.1","vol_ccy_quote":"8810541.467","confirm":1},{"ts":1603058400000,"open":"375.84","high":"379.76","low":"372.68","close":"372.98","volume":"919851","vol_ccy":"91985.1","vol_ccy_quote":"34582525.16","confirm":1},{"ts":1603080000000,"open":"372.97","high":"376.35","low":"372.77","close":"376.04","volume":"641916","vol_ccy":"64191.6","vol_ccy_quote":"24063746.84575","confirm":1},{"ts":1603101600000,"open":"376.04","high":"384.31","low":"375.07","close":"383.66","volume":"1907610","vol_ccy":"190761","vol_ccy_quote":"72341503.25025","confirm":1},{"ts":1603123200000,"open":"383.67","high":"384.31","low":"378.2","close":"379.31","volume":"810172","vol_ccy":"81017.2","vol_ccy_quote":"30885354.95025","confirm":1},{"ts":1603144800000,"open":"379.23","high":"380.9","low":"376.59","close":"380.16","volume":"614353","vol_ccy":"61435.3","vol_ccy_quote":"23279104.23525","confirm":1},{"ts":1603166400000,"open":"380.07","high":"380.15","low":"373.85","close":"376.11","volume":"1125205","vol_ccy":"112520.5","vol_ccy_quote":"42393167.62775","confirm":1},{"ts":1603188000000,"open":"376.11","high":"377.4","low":"364.33","close":"371.22","volume":"2396098","vol_ccy":"239609.8","vol_ccy_quote":"88802878.4325","confirm":1},{"ts":1603209600000,"open":"371.08","high":"372.91","low":"366.26","close":"369.61","volume":"693467","vol_ccy":"69346.7","vol_ccy_quote":"25629482.1685","confirm":1},{"ts":1603231200000,"open":"369.67","high":"379.8","low":"367.22","close":"378.18","volume":"1130929","vol_ccy":"113092.9","vol_ccy_quote":"42252028.8725","confirm":1},{"ts":1603252800000,"open":"378.24","high":"382.6","low":"376","close":"378.58","volume":"1370948","vol_ccy":"137094.8","vol_ccy_quote":"52019900.85275","confirm":1},{"ts":1603274400000,"open":"378.59","high":"392.22","low":"376.91","close":"391.99","volume":"2745141","vol_ccy":"274514.1","vol_ccy_quote":"105471777.54875","confirm":1},{"ts":1603296000000,"open":"392","high":"399.98","low":"391.25","close":"395.39","volume":"1939865","vol_ccy":"193986.5","vol_ccy_quote":"76739272.6225","confirm":1},{"ts":1603317600000,"open":"395.38","high":"402.22","low":"389.13","close":"392.6","volume":"2324845","vol_ccy":"232484.5","vol_ccy_quote":"91767126.458","confirm":1},{"ts":1603339200000,"open":"392.61","high":"399.38","low":"391.82","close":"396.98","volume":"1601982","vol_ccy":"160198.2","vol_ccy_quote":"63381614.05675","confirm":1},{"ts":1603360800000,"open":"396.95","high":"417.68","low":"395.85","close":"414.66","volume":"3576416","vol_ccy":"357641.6","vol_ccy_quote":"146962016.37275","confirm":1},{"ts":1603382400000,"open":"414.69","high":"419.3","low":"411.88","close":"417.69","volume":"1308327","vol_ccy":"130832.7","vol_ccy_quote":"54474757.35025","confirm":1},{"ts":1603404000000,"open":"417.67","high":"421.43","low":"409.5","close":"413.57","volume":"1384347","vol_ccy":"138434.7","vol_ccy_quote":"57404553.80425","confirm":1},{"ts":1603425600000,"open":"413.43","high":"417.08","low":"412","close":"414.84","volume":"1274350","vol_ccy":"127435","vol_ccy_quote":"52823665.40625","confirm":1},{"ts":1603447200000,"open":"414.96","high":"419.3","low":"410.5","close":"411.62","volume":"1760880","vol_ccy":"176088","vol_ccy_quote":"73221522.14725","confirm":1},{"ts":1603468800000,"open":"411.62","high":"413.3","low":"401.51","close":"408.53","volume":"1605940","vol_ccy":"160594","vol_ccy_quote":"65319706.29675","confirm":1},{"ts":1603490400000,"open":"408.51","high":"413.95","low":"406.74","close":"411.47","volume":"912086","vol_ccy":"91208.6","vol_ccy_quote":"37461120.83175","confirm":1},{"ts":1603512000000,"open":"411.47","high":"412.89","low":"407.79","close":"410.9","volume":"814935","vol_ccy":"81493.5","vol_ccy_quote":"33464153.861","confirm":1},{"ts":1603533600000,"open":"410.9","high":"416.96","low":"409.71","close":"413.94","volume":"1359956","vol_ccy":"135995.6","vol_ccy_quote":"56278015.99725","confirm":1},{"ts":1603555200000,"open":"414.06","high":"414.81","low":"408.5","close":"409.59","volume":"620033","vol_ccy":"62003.3","vol_ccy_quote":"25563159.791","confirm":1},{"ts":1603576800000,"open":"409.64","high":"416","low":"407.73","close":"414.69","volume":"811969","vol_ccy":"81196.9","vol_ccy_quote":"33518467.68225","confirm":1},{"ts":1603598400000,"open":"414.69","high":"417.49","low":"404.2","close":"407.97","volume":"1654515","vol_ccy":"165451.5","vol_ccy_quote":"67799221.50975","confirm":1},{"ts":1603620000000,"open":"407.73","high":"408.87","low":"404.55","close":"405.67","volume":"857974","vol_ccy":"85797.4","vol_ccy_quote":"34924659.85775","confirm":1},{"ts":1603641600000,"open":"405.59","high":"408.6","low":"402.3","close":"407.81","volume":"479070","vol_ccy":"47907","vol_ccy_quote":"19477229.634","confirm":1},{"ts":1603663200000,"open":"407.81","high":"410.65","low":"402.75","close":"408.39","volume":"1231460","vol_ccy":"123146","vol_ccy_quote":"50178327.8525","confirm":1},{"ts":1603684800000,"open":"408.33","high":"409","low":"401","close":"406.23","volume":"1534810","vol_ccy":"153481","vol_ccy_quote":"62233823.16875","confirm":1},{"ts":1603706400000,"open":"406.26","high":"408","low":"391.4","close":"393.42","volume":"2490115","vol_ccy":"249011.5","vol_ccy_quote":"99819917.79575","confirm":1},{"ts":1603728000000,"open":"393.42","high":"395.53","low":"382.1","close":"391.61","volume":"2228221","vol_ccy":"222822.1","vol_ccy_quote":"86635644.66625","confirm":1},{"ts":1603749600000,"open":"391.5","high":"395.7","low":"389.86","close":"392.8","volume":"771882","vol_ccy":"77188.2","vol_ccy_quote":"30364646.98775","confirm":1},{"ts":1603771200000,"open":"392.94","high":"394.93","low":"389.87","close":"391.97","volume":"1044796","vol_ccy":"104479.6","vol_ccy_quote":"41060022.46575","confirm":1},{"ts":1603792800000,"open":"391.97","high":"406.59","low":"391.36","close":"405.75","volume":"2274851","vol_ccy":"227485.1","vol_ccy_quote":"91073617.6865","confirm":1},{"ts":1603814400000,"open":"405.77","high":"410.09","low":"401.02","close":"402.86","volume":"1165601","vol_ccy":"116560.1","vol_ccy_quote":"47352575.87075","confirm":1},{"ts":1603836000000,"open":"402.72","high":"409.54","low":"401.27","close":"405.58","volume":"951525","vol_ccy":"95152.5","vol_ccy_quote":"38600945.168","confirm":1},{"ts":1603857600000,"open":"405.65","high":"407.16","low":"390.68","close":"393.55","volume":"1998681","vol_ccy":"199868.1","vol_ccy_quote":"79636947.986","confirm":1},{"ts":1603879200000,"open":"393.55","high":"396.85","low":"379.97","close":"387.02","volume":"3373674","vol_ccy":"337367.4","vol_ccy_quote":"130921048.422","confirm":1},{"ts":1603900800000,"open":"387","high":"387.68","low":"380.67","close":"386.18","volume":"989845","vol_ccy":"98984.5","vol_ccy_quote":"38041670.966","confirm":1},{"ts":1603922400000,"open":"386.19","high":"391.79","low":"385.82","close":"391.58","volume":"802565","vol_ccy":"80256.5","vol_ccy_quote":"31235260.7075","confirm":1},{"ts":1603944000000,"open":"391.57","high":"392","low":"384.67","close":"387.73","volume":"1112715","vol_ccy":"111271.5","vol_ccy_quote":"43262574.7585","confirm":1},{"ts":1603965600000,"open":"387.76","high":"392.75","low":"380.62","close":"390.65","volume":"2147025","vol_ccy":"214702.5","vol_ccy_quote":"83072931.5225","confirm":1},{"ts":1603987200000,"open":"390.65","high":"393.69","low":"386.86","close":"387.5","volume":"837138","vol_ccy":"83713.8","vol_ccy_quote":"32709406.81575","confirm":1},{"ts":1604008800000,"open":"387.5","high":"392","low":"383.13","close":"384.86","volume":"1375366","vol_ccy":"137536.6","vol_ccy_quote":"53203657.65275","confirm":1},{"ts":1604030400000,"open":"384.86","high":"386.72","low":"373","close":"377.05","volume":"2648414","vol_ccy":"264841.4","vol_ccy_quote":"100599002.09325","confirm":1},{"ts":1604052000000,"open":"376.88","high":"381.98","low":"375.18","close":"381.7","volume":"1425531","vol_ccy":"142553.1","vol_ccy_quote":"53990503.121","confirm":1},{"ts":1604073600000,"open":"381.76","high":"384.49","low":"379.22","close":"383.66","volume":"777854","vol_ccy":"77785.4","vol_ccy_quote":"29705635.34775","confirm":1},{"ts":1604095200000,"open":"383.67","high":"387.64","low":"380.07","close":"382.69","volume":"931395","vol_ccy":"93139.5","vol_ccy_quote":"35762718.00175","confirm":1},{"ts":1604116800000,"open":"382.68","high":"390.72","low":"380.55","close":"389.7","volume":"1373559","vol_ccy":"137355.9","vol_ccy_quote":"52980704.8","confirm":1},{"ts":1604138400000,"open":"389.92","high":"393.83","low":"385","close":"389.77","volume":"1370869","vol_ccy":"137086.9","vol_ccy_quote":"53415371.1335","confirm":1},{"ts":1604160000000,"open":"389.57","high":"390.68","low":"383.36","close":"386.41","volume":"500090","vol_ccy":"50009","vol_ccy_quote":"19317726.42475","confirm":1},{"ts":1604181600000,"open":"386.21","high":"390.2","low":"384.05","close":"385.77","volume":"638030","vol_ccy":"63803","vol_ccy_quote":"24710547.1535","confirm":1},{"ts":1604203200000,"open":"385.7","high":"388.76","low":"383.91","close":"385.09","volume":"798153","vol_ccy":"79815.3","vol_ccy_quote":"30829691.80175","confirm":1},{"ts":1604224800000,"open":"385.15","high":"389.4","low":"384.85","close":"387.38","volume":"890736","vol_ccy":"89073.6","vol_ccy_quote":"34489249.8225","confirm":1},{"ts":1604246400000,"open":"387.32","high":"396.8","low":"387.1","close":"395.84","volume":"605097","vol_ccy":"60509.7","vol_ccy_quote":"23704622.32125","confirm":1},{"ts":1604268000000,"open":"395.96","high":"403.39","low":"392.41","close":"398.45","volume":"1360937","vol_ccy":"136093.7","vol_ccy_quote":"54274117.2675","confirm":1},{"ts":1604289600000,"open":"398.33","high":"400.16","low":"381.23","close":"386.15","volume":"1920718","vol_ccy":"192071.8","vol_ccy_quote":"75039192.37475","confirm":1},{"ts":1604311200000,"open":"386.15","high":"387","low":"376","close":"384.45","volume":"1716852","vol_ccy":"171685.2","vol_ccy_quote":"65632731.93325","confirm":1},{"ts":1604332800000,"open":"384.44","high":"388.1","low":"383.78","close":"384.84","volume":"488908","vol_ccy":"48890.8","vol_ccy_quote":"18847480.711","confirm":1},{"ts":1604354400000,"open":"385.09","high":"385.5","low":"370","close":"373.08","volume":"1677510","vol_ccy":"167751","vol_ccy_quote":"63536321.204","confirm":1},{"ts":1604376000000,"open":"373.03","high":"379.06","low":"369.16","close":"378.17","volume":"1397113","vol_ccy":"139711.3","vol_ccy_quote":"52306528.07225","confirm":1},{"ts":1604397600000,"open":"378.25","high":"384.85","low":"377.19","close":"381.2","volume":"1322739","vol_ccy":"132273.9","vol_ccy_quote":"50400191.41625","confirm":1},{"ts":1604419200000,"open":"381.2","high":"383.45","low":"379.75","close":"382.23","volume":"471667","vol_ccy":"47166.7","vol_ccy_quote":"17988734.8115","confirm":1},{"ts":1604440800000,"open":"382.29","high":"389.69","low":"380.17","close":"385.51","volume":"1326881","vol_ccy":"132688.1","vol_ccy_quote":"51120353.5765","confirm":1},{"ts":1604462400000,"open":"385.5","high":"385.79","low":"375.77","close":"380.3","volume":"1194399","vol_ccy":"119439.9","vol_ccy_quote":"45505943.192","confirm":1},{"ts":1604484000000,"open":"380.04","high":"384.19","low":"378.66","close":"382.99","volume":"853406","vol_ccy":"85340.6","vol_ccy_quote":"32573667.83375","confirm":1},{"ts":1604505600000,"open":"383.04","high":"407.86","low":"382.5","close":"400.57","volume":"2532171","vol_ccy":"253217.1","vol_ccy_quote":"100869755.00275","confirm":1},{"ts":1604527200000,"open":"400.59","high":"406.4","low":"398.25","close":"404.13","volume":"1120365","vol_ccy":"112036.5","vol_ccy_quote":"45125945.45775","confirm":1},{"ts":1604548800000,"open":"404.16","high":"405.21","low":"396","close":"397.88","volume":"1446821","vol_ccy":"144682.1","vol_ccy_quote":"57995399.9065","confirm":1},{"ts":1604570400000,"open":"397.94","high":"414.93","low":"397.3","close":"413.63","volume":"3351789","vol_ccy":"335178.9","vol_ccy_quote":"136234121.5415","confirm":1},{"ts":1604592000000,"open":"413.67","high":"417.57","low":"406.42","close":"412.88","volume":"1432873","vol_ccy":"143287.3","vol_ccy_quote":"59015707.34775","confirm":1},{"ts":1604613600000,"open":"413.07","high":"442.05","low":"412.08","close":"426.98","volume":"3492519","vol_ccy":"349251.9","vol_ccy_quote":"149401388.15225","confirm":1},{"ts":1604635200000,"open":"426.91","high":"436.34","low":"425.89","close":"432","volume":"1697876","vol_ccy":"169787.6","vol_ccy_quote":"73264883.456","confirm":1},{"ts":1604656800000,"open":"432","high":"446.48","low":"431.95","close":"435.24","volume":"2959312","vol_ccy":"295931.2","vol_ccy_quote":"130471737.12675","confirm":1},{"ts":1604678400000,"open":"435.24","high":"449.9","low":"435.01","close":"446.19","volume":"1525522","vol_ccy":"152552.2","vol_ccy_quote":"67518626.78125","confirm":1},{"ts":1604700000000,"open":"445.86","high":"468","low":"444.12","close":"459.25","volume":"2286907","vol_ccy":"228690.7","vol_ccy_quote":"105170570.435","confirm":1},{"ts":1604721600000,"open":"459.25","high":"462.9","low":"451.81","close":"461.59","volume":"1172805","vol_ccy":"117280.5","vol_ccy_quote":"53786830.338","confirm":1},{"ts":1604743200000,"open":"461.58","high":"464.93","low":"438.5","close":"447.65","volume":"3268947","vol_ccy":"326894.7","vol_ccy_quote":"148067898.57225","confirm":1},{"ts":1604764800000,"open":"447.64","high":"454.47","low":"424.11","close":"436.06","volume":"4209590","vol_ccy":"420959","vol_ccy_quote":"184432423.34975","confirm":1},{"ts":1604786400000,"open":"435.98","high":"443.4","low":"431.32","close":"438.25","volume":"873488","vol_ccy":"87348.8","vol_ccy_quote":"38269444.6445","confirm":1},{"ts":1604808000000,"open":"438.3","high":"442.46","low":"435.15","close":"441.11","volume":"716376","vol_ccy":"71637.6","vol_ccy_quote":"31399070.23175","confirm":1},{"ts":1604829600000,"open":"441.14","high":"457.38","low":"439.92","close":"454.3","volume":"1613349","vol_ccy":"161334.9","vol_ccy_quote":"72371158.24075","confirm":1},{"ts":1604851200000,"open":"454.3","high":"460.94","low":"446.63","close":"450.01","volume":"1197592","vol_ccy":"119759.2","vol_ccy_quote":"54330244.91275","confirm":1},{"ts":1604872800000,"open":"449.94","high":"458.13","low":"449.87","close":"451.78","volume":"1007235","vol_ccy":"100723.5","vol_ccy_quote":"45795057.03275","confirm":1},{"ts":1604894400000,"open":"451.78","high":"453.66","low":"440.72","close":"450.31","volume":"1826391","vol_ccy":"182639.1","vol_ccy_quote":"81792184.44525","confirm":1},{"ts":1604916000000,"open":"450.2","high":"459.5","low":"437.01","close":"437.79","volume":"3076877","vol_ccy":"307687.7","vol_ccy_quote":"137971159.8565","confirm":1},{"ts":1604937600000,"open":"437.8","high":"450.44","low":"434.18","close":"447.37","volume":"1519686","vol_ccy":"151968.6","vol_ccy_quote":"67191897.14425","confirm":1},{"ts":1604959200000,"open":"447.35","high":"450.58","low":"438.89","close":"449.81","volume":"964969","vol_ccy":"96496.9","vol_ccy_quote":"42948128.38625","confirm":1},{"ts":1604980800000,"open":"449.72","high":"455.32","low":"446.2","close":"452.72","volume":"1241448","vol_ccy":"124144.8","vol_ccy_quote":"55974421.97775","confirm":1},{"ts":1605002400000,"open":"452.73","high":"453.16","low":"439.46","close":"442.58","volume":"1426144","vol_ccy":"142614.4","vol_ccy_quote":"63617091.12875","confirm":1},{"ts":1605024000000,"open":"442.58","high":"451.91","low":"441","close":"450.88","volume":"713302","vol_ccy":"71330.2","vol_ccy_quote":"31881694.802","confirm":1},{"ts":1605045600000,"open":"450.92","high":"466.92","low":"448.45","close":"462.71","volume":"1797106","vol_ccy":"179710.6","vol_ccy_quote":"82741512.595","confirm":1},{"ts":1605067200000,"open":"462.75","high":"465.54","low":"455","close":"458.19","volume":"1408287","vol_ccy":"140828.7","vol_ccy_quote":"64726374.519","confirm":1},{"ts":1605088800000,"open":"458.31","high":"463.93","low":"457.73","close":"461.53","volume":"1102176","vol_ccy":"110217.6","vol_ccy_quote":"50801752.9005","confirm":1},{"ts":1605110400000,"open":"461.54","high":"475.64","low":"459.49","close":"465.91","volume":"1967975","vol_ccy":"196797.5","vol_ccy_quote":"92110093.1065","confirm":1},{"ts":1605132000000,"open":"465.91","high":"467.27","low":"450.51","close":"457.02","volume":"1330173","vol_ccy":"133017.3","vol_ccy_quote":"60844954.018","confirm":1},{"ts":1605153600000,"open":"456.67","high":"468.57","low":"456.18","close":"467.68","volume":"1257030","vol_ccy":"125703","vol_ccy_quote":"58184666.109","confirm":1},{"ts":1605175200000,"open":"467.73","high":"469.99","low":"454.6","close":"460.95","volume":"2343560","vol_ccy":"234356","vol_ccy_quote":"107973081.272","confirm":1},{"ts":1605196800000,"open":"460.96","high":"462.18","low":"451.5","close":"462.17","volume":"1014400","vol_ccy":"101440","vol_ccy_quote":"46293719.55175","confirm":1},{"ts":1605218400000,"open":"462.18","high":"467","low":"459.73","close":"463.82","volume":"1098150","vol_ccy":"109815","vol_ccy_quote":"50894747.17125","confirm":1},{"ts":1605240000000,"open":"463.97","high":"469","low":"456.12","close":"467.39","volume":"1556519","vol_ccy":"155651.9","vol_ccy_quote":"72015075.67625","confirm":1},{"ts":1605261600000,"open":"467.4","high":"473.6","low":"460.56","close":"468.46","volume":"2197140","vol_ccy":"219714","vol_ccy_quote":"102664031.11325","confirm":1},{"ts":1605283200000,"open":"468.42","high":"474.13","low":"464.09","close":"470.96","volume":"1299310","vol_ccy":"129931","vol_ccy_quote":"60963964.975","confirm":1},{"ts":1605304800000,"open":"470.98","high":"477.5","low":"468.72","close":"470.37","volume":"907363","vol_ccy":"90736.3","vol_ccy_quote":"42924755.49825","confirm":1},{"ts":1605326400000,"open":"470.37","high":"470.66","low":"454.29","close":"454.6","volume":"2180322","vol_ccy":"218032.2","vol_ccy_quote":"100869915.24175","confirm":1},{"ts":1605348000000,"open":"454.54","high":"461.12","low":"452.5","close":"457.2","volume":"1130784","vol_ccy":"113078.4","vol_ccy_quote":"51727775.332","confirm":1},{"ts":1605369600000,"open":"457.19","high":"460.55","low":"450.6","close":"458.53","volume":"799692","vol_ccy":"79969.2","vol_ccy_quote":"36486339.61825","confirm":1},{"ts":1605391200000,"open":"458.74","high":"462.3","low":"455.51","close":"457.23","volume":"530212","vol_ccy":"53021.2","vol_ccy_quote":"24352209.27675","confirm":1},{"ts":1605412800000,"open":"457.22","high":"461.66","low":"455.5","close":"458.63","volume":"516176","vol_ccy":"51617.6","vol_ccy_quote":"23708116.6495","confirm":1},{"ts":1605434400000,"open":"458.64","high":"459.14","low":"452.58","close":"454.85","volume":"952541","vol_ccy":"95254.1","vol_ccy_quote":"43435907.3125","confirm":1},{"ts":1605456000000,"open":"454.96","high":"455.72","low":"440.35","close":"442.7","volume":"1474652","vol_ccy":"147465.2","vol_ccy_quote":"66000963.77","confirm":1},{"ts":1605477600000,"open":"442.7","high":"450.29","low":"439.4","close":"448.58","volume":"812054","vol_ccy":"81205.4","vol_ccy_quote":"36302543.10075","confirm":1},{"ts":1605499200000,"open":"448.45","high":"455.5","low":"447.68","close":"451.03","volume":"1272511","vol_ccy":"127251.1","vol_ccy_quote":"57478225.07675","confirm":1},{"ts":1605520800000,"open":"451.05","high":"459.68","low":"449.83","close":"458.23","volume":"1331625","vol_ccy":"133162.5","vol_ccy_quote":"60627771.57725","confirm":1},{"ts":1605542400000,"open":"458.23","high":"465.32","low":"456","close":"457.77","volume":"1337729","vol_ccy":"133772.9","vol_ccy_quote":"61647227.5975","confirm":1},{"ts":1605564000000,"open":"457.84","high":"468.87","low":"457.51","close":"461.65","volume":"1024912","vol_ccy":"102491.2","vol_ccy_quote":"47530565.3385","confirm":1},{"ts":1605585600000,"open":"461.5","high":"466.4","low":"460.61","close":"461.61","volume":"784041","vol_ccy":"78404.1","vol_ccy_quote":"36361878.7465","confirm":1},{"ts":1605607200000,"open":"461.62","high":"473.6","low":"461.28","close":"472.73","volume":"1728378","vol_ccy":"172837.8","vol_ccy_quote":"80879367.384","confirm":1},{"ts":1605628800000,"open":"472.72","high":"484.44","low":"471.18","close":"480.1","volume":"1982440","vol_ccy":"198244","vol_ccy_quote":"94885186.14975","confirm":1},{"ts":1605650400000,"open":"480.11","high":"488.49","low":"476.19","close":"487.13","volume":"1367885","vol_ccy":"136788.5","vol_ccy_quote":"66201173.19225","confirm":1},{"ts":1605672000000,"open":"487.14","high":"494.64","low":"455.2","close":"475.28","volume":"5425397","vol_ccy":"542539.7","vol_ccy_quote":"258319006.5245","confirm":1},{"ts":1605693600000,"open":"475.16","high":"480.87","low":"462.42","close":"472.67","volume":"1709981","vol_ccy":"170998.1","vol_ccy_quote":"80828762.143","confirm":1},{"ts":1605715200000,"open":"472.83","high":"474.94","low":"467.57","close":"472.69","volume":"551300","vol_ccy":"55130","vol_ccy_quote":"26000516.50225","confirm":1},{"ts":1605736800000,"open":"472.69","high":"479.54","low":"471.08","close":"477.38","volume":"693442","vol_ccy":"69344.2","vol_ccy_quote":"33077433.09725","confirm":1},{"ts":1605758400000,"open":"477.25","high":"477.5","low":"464.73","close":"466.18","volume":"810007","vol_ccy":"81000.7","vol_ccy_quote":"38146044.9715","confirm":1},{"ts":1605780000000,"open":"466.26","high":"477.92","low":"464.58","close":"474.97","volume":"1301319","vol_ccy":"130131.9","vol_ccy_quote":"61493263.23975","confirm":1},{"ts":1605801600000,"open":"474.94","high":"476.56","low":"470.69","close":"471.83","volume":"602099","vol_ccy":"60209.9","vol_ccy_quote":"28510311.14875","confirm":1},{"ts":1605823200000,"open":"471.79","high":"487.6","low":"468.3","close":"484.65","volume":"996147","vol_ccy":"99614.7","vol_ccy_quote":"47666594.7815","confirm":1},{"ts":1605844800000,"open":"484.75","high":"502.99","low":"481.7","close":"495.71","volume":"2721220","vol_ccy":"272122","vol_ccy_quote":"133856113.42675","confirm":1},{"ts":1605866400000,"open":"495.84","high":"511.03","low":"494.47","close":"504.39","volume":"2194070","vol_ccy":"219407","vol_ccy_quote":"110831868.6825","confirm":1},{"ts":1605888000000,"open":"504.43","high":"513.66","low":"503.01","close":"508.25","volume":"1109277","vol_ccy":"110927.7","vol_ccy_quote":"56367521.09725","confirm":1},{"ts":1605909600000,"open":"508.32","high":"518.71","low":"503.34","close":"507.5","volume":"1554187","vol_ccy":"155418.7","vol_ccy_quote":"79600454.5895","confirm":1},{"ts":1605931200000,"open":"507.7","high":"518","low":"502.14","close":"511.41","volume":"1555228","vol_ccy":"155522.8","vol_ccy_quote":"79362763.86175","confirm":1},{"ts":1605952800000,"open":"511.19","high":"539.35","low":"505.31","close":"536.87","volume":"2539432","vol_ccy":"253943.2","vol_ccy_quote":"132864769.755","confirm":1},{"ts":1605974400000,"open":"536.88","high":"547.58","low":"531.18","close":"542.93","volume":"1606260","vol_ccy":"160626","vol_ccy_quote":"86795222.184","confirm":1},{"ts":1605996000000,"open":"542.85","high":"562.68","low":"535.56","close":"548.68","volume":"2343065","vol_ccy":"234306.5","vol_ccy_quote":"128394995.248","confirm":1},{"ts":1606017600000,"open":"548.71","high":"548.87","low":"533.28","close":"543.5","volume":"1625808","vol_ccy":"162580.8","vol_ccy_quote":"87792819.7405","confirm":1},{"ts":1606039200000,"open":"543.39","high":"543.39","low":"510.99","close":"533.65","volume":"2638486","vol_ccy":"263848.6","vol_ccy_quote":"139201407.40025","confirm":1},{"ts":1606060800000,"open":"533.68","high":"576.4","low":"532.04","close":"573.09","volume":"1971573","vol_ccy":"197157.3","vol_ccy_quote":"110224379.601","confirm":1},{"ts":1606082400000,"open":"572.92","high":"581.29","low":"550.24","close":"574.11","volume":"2861504","vol_ccy":"286150.4","vol_ccy_quote":"161162652.05025","confirm":1},{"ts":1606104000000,"open":"574.09","high":"593.28","low":"573.21","close":"591.54","volume":"2246411","vol_ccy":"224641.1","vol_ccy_quote":"131018764.824","confirm":1},{"ts":1606125600000,"open":"591.54","high":"606.7","low":"576.55","close":"590.07","volume":"3719775","vol_ccy":"371977.5","vol_ccy_quote":"220721545.81575","confirm":1},{"ts":1606147200000,"open":"590.06","high":"609","low":"581.58","close":"606.26","volume":"1583682","vol_ccy":"158368.2","vol_ccy_quote":"94208483.128","confirm":1},{"ts":1606168800000,"open":"606.07","high":"623.01","low":"600.05","close":"613.17","volume":"2011903","vol_ccy":"201190.3","vol_ccy_quote":"123072332.6405","confirm":1},{"ts":1606190400000,"open":"613.05","high":"624","low":"587.1","close":"609.11","volume":"3759893","vol_ccy":"375989.3","vol_ccy_quote":"229038022.709","confirm":1},{"ts":1606212000000,"open":"609.12","high":"610.55","low":"590.88","close":"607.1","volume":"2683801","vol_ccy":"268380.1","vol_ccy_quote":"161485313.6475","confirm":1},{"ts":1606233600000,"open":"607.13","high":"613.66","low":"598.13","close":"598.83","volume":"1125808","vol_ccy":"112580.8","vol_ccy_quote":"68356113.051","confirm":1},{"ts":1606255200000,"open":"599.08","high":"605.67","low":"580.7","close":"585.05","volume":"1626348","vol_ccy":"162634.8","vol_ccy_quote":"96953960.2155","confirm":1},{"ts":1606276800000,"open":"585.13","high":"598.38","low":"578.32","close":"595.24","volume":"1644056","vol_ccy":"164405.6","vol_ccy_quote":"96847373.78","confirm":1},{"ts":1606298400000,"open":"595.24","high":"604.6","low":"588.7","close":"593.11","volume":"1808968","vol_ccy":"180896.8","vol_ccy_quote":"107914214.59075","confirm":1},{"ts":1606320000000,"open":"593.18","high":"597","low":"573.91","close":"578.6","volume":"1462836","vol_ccy":"146283.6","vol_ccy_quote":"85702077.23","confirm":1},{"ts":1606341600000,"open":"578.42","high":"579.42","low":"498.8","close":"531.32","volume":"5830497","vol_ccy":"583049.7","vol_ccy_quote":"317366155.269","confirm":1},{"ts":1606363200000,"open":"531.16","high":"536.41","low":"481","close":"504.12","volume":"6869239","vol_ccy":"686923.9","vol_ccy_quote":"351492610.56125","confirm":1},{"ts":1606384800000,"open":"504.12","high":"525.65","low":"500.69","close":"508","volume":"3559517","vol_ccy":"355951.7","vol_ccy_quote":"183013586.80275","confirm":1},{"ts":1606406400000,"open":"508.12","high":"523.64","low":"481.65","close":"513.58","volume":"2586746","vol_ccy":"258674.6","vol_ccy_quote":"129258394.49925","confirm":1},{"ts":1606428000000,"open":"513.62","high":"530.2","low":"512.04","close":"519.53","volume":"1766641","vol_ccy":"176664.1","vol_ccy_quote":"92293858.6675","confirm":1},{"ts":1606449600000,"open":"519.44","high":"528.79","low":"503.05","close":"504.7","volume":"2391192","vol_ccy":"239119.2","vol_ccy_quote":"122925182.02675","confirm":1},{"ts":1606471200000,"open":"504.63","high":"516.32","low":"494.01","close":"496.4","volume":"1633920","vol_ccy":"163392","vol_ccy_quote":"82997778.8675","confirm":1},{"ts":1606492800000,"open":"496.38","high":"515.83","low":"493.1","close":"515.1","volume":"811183","vol_ccy":"81118.3","vol_ccy_quote":"41060912.8265","confirm":1},{"ts":1606514400000,"open":"515.26","high":"520.33","low":"512.21","close":"515.28","volume":"787251","vol_ccy":"78725.1","vol_ccy_quote":"40639971.50475","confirm":1},{"ts":1606536000000,"open":"515.28","high":"517.14","low":"506.91","close":"509.91","volume":"696121","vol_ccy":"69612.1","vol_ccy_quote":"35627877.149","confirm":1},{"ts":1606557600000,"open":"509.98","high":"533.73","low":"509.24","close":"533.24","volume":"1381330","vol_ccy":"138133","vol_ccy_quote":"72222053.085","confirm":1},{"ts":1606579200000,"open":"533.22","high":"547.97","low":"533.22","close":"543.01","volume":"1107019","vol_ccy":"110701.9","vol_ccy_quote":"59801302.97125","confirm":1},{"ts":1606600800000,"open":"542.96","high":"547.55","low":"530.59","close":"542.97","volume":"1088346","vol_ccy":"108834.6","vol_ccy_quote":"58565286.25975","confirm":1},{"ts":1606622400000,"open":"542.73","high":"553.83","low":"536.12","close":"550.73","volume":"1001465","vol_ccy":"100146.5","vol_ccy_quote":"54679466.10575","confirm":1},{"ts":1606644000000,"open":"550.73","high":"558.8","low":"547","close":"554.34","volume":"895185","vol_ccy":"89518.5","vol_ccy_quote":"49490390.6955","confirm":1},{"ts":1606665600000,"open":"554.34","high":"569.23","low":"548.8","close":"567.06","volume":"801209","vol_ccy":"80120.9","vol_ccy_quote":"44590126.97425","confirm":1},{"ts":1606687200000,"open":"567.22","high":"593.24","low":"563.19","close":"588.24","volume":"1376319","vol_ccy":"137631.9","vol_ccy_quote":"80321048.146","confirm":1},{"ts":1606708800000,"open":"588.34","high":"588.75","low":"570.83","close":"576.84","volume":"1093890","vol_ccy":"109389","vol_ccy_quote":"63523709.16925","confirm":1},{"ts":1606730400000,"open":"576.77","high":"614.21","low":"575.56","close":"597.18","volume":"2702216","vol_ccy":"270221.6","vol_ccy_quote":"161840029.05525","confirm":1},{"ts":1606752000000,"open":"597.1","high":"615.34","low":"596.01","close":"605.36","volume":"1287251","vol_ccy":"128725.1","vol_ccy_quote":"77994277.3635","confirm":1},{"ts":1606773600000,"open":"605.53","high":"617.56","low":"602.47","close":"605.03","volume":"1053875","vol_ccy":"105387.5","vol_ccy_quote":"64325479.42425","confirm":1},{"ts":1606795200000,"open":"605.04","high":"615.57","low":"601.51","close":"615.01","volume":"702495","vol_ccy":"70249.5","vol_ccy_quote":"42781755.31025","confirm":1},{"ts":1606816800000,"open":"615","high":"638.68","low":"558","close":"603.99","volume":"6527605","vol_ccy":"652760.5","vol_ccy_quote":"391431016.37575","confirm":1},{"ts":1606838400000,"open":"603.99","high":"608.96","low":"582.15","close":"594.81","volume":"1359101","vol_ccy":"135910.1","vol_ccy_quote":"80754991.6535","confirm":1},{"ts":1606860000000,"open":"594.8","high":"601.07","low":"573.82","close":"585.96","volume":"1000031","vol_ccy":"100003.1","vol_ccy_quote":"58790325.40575","confirm":1},{"ts":1606881600000,"open":"585.96","high":"605.39","low":"577.17","close":"595.39","volume":"1256894","vol_ccy":"125689.4","vol_ccy_quote":"74118535.80875","confirm":1},{"ts":1606903200000,"open":"595.38","high":"602.42","low":"584.64","close":"589.49","volume":"916249","vol_ccy":"91624.9","vol_ccy_quote":"54367905.54575","confirm":1},{"ts":1606924800000,"open":"589.55","high":"599.65","low":"583.1","close":"598.12","volume":"517548","vol_ccy":"51754.8","vol_ccy_quote":"30645786.339","confirm":1},{"ts":1606946400000,"open":"597.94","high":"601.93","low":"589.12","close":"595.38","volume":"542567","vol_ccy":"54256.7","vol_ccy_quote":"32304933.0895","confirm":1},{"ts":1606968000000,"open":"595.3","high":"609.64","low":"585.7","close":"607.03","volume":"1055617","vol_ccy":"105561.7","vol_ccy_quote":"63161596.06525","confirm":1},{"ts":1606989600000,"open":"607","high":"619.68","low":"604.51","close":"619.27","volume":"1105737","vol_ccy":"110573.7","vol_ccy_quote":"67679200.48375","confirm":1},{"ts":1607011200000,"open":"619.29","high":"624.09","low":"607.63","close":"615.07","volume":"1058709","vol_ccy":"105870.9","vol_ccy_quote":"65040286.26825","confirm":1},{"ts":1607032800000,"open":"615.07","high":"620.53","low":"601.88","close":"602.85","volume":"748717","vol_ccy":"74871.7","vol_ccy_quote":"45761186.11825","confirm":1},{"ts":1607054400000,"open":"602.67","high":"613.02","low":"597.88","close":"608.87","volume":"878833","vol_ccy":"87883.3","vol_ccy_quote":"53299899.16975","confirm":1},{"ts":1607076000000,"open":"608.88","high":"609","low":"580.8","close":"586.7","volume":"2136015","vol_ccy":"213601.5","vol_ccy_quote":"126353424.8495","confirm":1},{"ts":1607097600000,"open":"586.66","high":"593.25","low":"575.6","close":"580.92","volume":"895616","vol_ccy":"89561.6","vol_ccy_quote":"52488140.66575","confirm":1},{"ts":1607119200000,"open":"580.92","high":"582.24","low":"560.99","close":"575.58","volume":"1528494","vol_ccy":"152849.4","vol_ccy_quote":"87320684.4315","confirm":1},{"ts":1607140800000,"open":"575.77","high":"597.66","low":"575.16","close":"593.54","volume":"985507","vol_ccy":"98550.7","vol_ccy_quote":"57836061.3855","confirm":1},{"ts":1607162400000,"open":"593.57","high":"595.18","low":"584.06","close":"592.3","volume":"1021314","vol_ccy":"102131.4","vol_ccy_quote":"60299439.725","confirm":1},{"ts":1607184000000,"open":"592.31","high":"596.14","low":"589.26","close":"591.78","volume":"383426","vol_ccy":"38342.6","vol_ccy_quote":"22744311.8855","confirm":1},{"ts":1607205600000,"open":"591.86","high":"607.89","low":"590.41","close":"597.39","volume":"874321","vol_ccy":"87432.1","vol_ccy_quote":"52511434.666","confirm":1},{"ts":1607227200000,"open":"597.21","high":"601.74","low":"586.18","close":"590.97","volume":"913351","vol_ccy":"91335.1","vol_ccy_quote":"54402069.9435","confirm":1},{"ts":1607248800000,"open":"590.97","high":"596.95","low":"582.39","close":"594.61","volume":"815956","vol_ccy":"81595.6","vol_ccy_quote":"48165623.036","confirm":1},{"ts":1607270400000,"open":"594.66","high":"599.4","low":"591.82","close":"599.14","volume":"464006","vol_ccy":"46400.6","vol_ccy_quote":"27603565.19525","confirm":1},{"ts":1607292000000,"open":"599.17","high":"604.18","low":"590.37","close":"594.89","volume":"846711","vol_ccy":"84671.1","vol_ccy_quote":"50549830.2675","confirm":1},{"ts":1607313600000,"open":"594.99","high":"601.23","low":"592.83","close":"595.25","volume":"557899","vol_ccy":"55789.9","vol_ccy_quote":"33296686.3115","confirm":1},{"ts":1607335200000,"open":"595.22","high":"597.67","low":"589.93","close":"594.62","volume":"623497","vol_ccy":"62349.7","vol_ccy_quote":"37062825.93275","confirm":1},{"ts":1607356800000,"open":"594.62","high":"595.67","low":"584.23","close":"588.77","volume":"486520","vol_ccy":"48652","vol_ccy_quote":"28646177.1265","confirm":1},{"ts":1607378400000,"open":"588.64","high":"593.23","low":"586.49","close":"588.52","volume":"358441","vol_ccy":"35844.1","vol_ccy_quote":"21135500.647","confirm":1},{"ts":1607400000000,"open":"588.59","high":"595.55","low":"571.2","close":"573.63","volume":"1644843","vol_ccy":"164484.3","vol_ccy_quote":"95747466.182","confirm":1},{"ts":1607421600000,"open":"573.63","high":"581.13","low":"568.57","close":"574.26","volume":"1284723","vol_ccy":"128472.3","vol_ccy_quote":"73928978.31675","confirm":1},{"ts":1607443200000,"open":"574.18","high":"578.27","low":"559.17","close":"566.4","volume":"763775","vol_ccy":"76377.5","vol_ccy_quote":"43537019.65575","confirm":1},{"ts":1607464800000,"open":"566.38","high":"570","low":"541.44","close":"552.15","volume":"1807087","vol_ccy":"180708.7","vol_ccy_quote":"99864059.346","confirm":1},{"ts":1607486400000,"open":"552.16","high":"552.5","low":"530.59","close":"548.64","volume":"2213485","vol_ccy":"221348.5","vol_ccy_quote":"119988657.062","confirm":1},{"ts":1607508000000,"open":"548.63","high":"576.69","low":"546.29","close":"567.84","volume":"2128726","vol_ccy":"212872.6","vol_ccy_quote":"119997914.72875","confirm":1},{"ts":1607529600000,"open":"567.97","high":"578.19","low":"562.5","close":"576.11","volume":"853669","vol_ccy":"85366.9","vol_ccy_quote":"48640198.03675","confirm":1},{"ts":1607551200000,"open":"576.18","high":"577.74","low":"565.19","close":"567.61","volume":"682945","vol_ccy":"68294.5","vol_ccy_quote":"38962215.87225","confirm":1},{"ts":1607572800000,"open":"567.61","high":"571.38","low":"557.66","close":"558.03","volume":"875560","vol_ccy":"87556","vol_ccy_quote":"49395688.892","confirm":1},{"ts":1607594400000,"open":"557.97","high":"562.95","low":"548.51","close":"557.82","volume":"1470870","vol_ccy":"147087","vol_ccy_quote":"81716619.494","confirm":1},{"ts":1607616000000,"open":"557.61","high":"568.57","low":"555.36","close":"563.74","volume":"655187","vol_ccy":"65518.7","vol_ccy_quote":"36755629.2325","confirm":1},{"ts":1607637600000,"open":"563.72","high":"565.16","low":"540.35","close":"547.44","volume":"1382577","vol_ccy":"138257.7","vol_ccy_quote":"75843447.215","confirm":1},{"ts":1607659200000,"open":"547.43","high":"548.85","low":"534.91","close":"541.54","volume":"1435326","vol_ccy":"143532.6","vol_ccy_quote":"77867820.91775","confirm":1},{"ts":1607680800000,"open":"541.53","high":"554.54","low":"536","close":"554.12","volume":"1641147","vol_ccy":"164114.7","vol_ccy_quote":"89401210.92975","confirm":1},{"ts":1607702400000,"open":"554.1","high":"554.12","low":"542.71","close":"549.39","volume":"708233","vol_ccy":"70823.3","vol_ccy_quote":"38763048.6285","confirm":1},{"ts":1607724000000,"open":"549.43","high":"557.71","low":"543.44","close":"554.61","volume":"699382","vol_ccy":"69938.2","vol_ccy_quote":"38601918.792","confirm":1},{"ts":1607745600000,"open":"554.7","high":"560.91","low":"553.87","close":"556.2","volume":"622064","vol_ccy":"62206.4","vol_ccy_quote":"34693342.0485","confirm":1},{"ts":1607767200000,"open":"556.33","high":"560.1","low":"551.68","close":"554.44","volume":"559612","vol_ccy":"55961.2","vol_ccy_quote":"31089048.182","confirm":1},{"ts":1607788800000,"open":"554.53","high":"572.46","low":"551.72","close":"570.11","volume":"684517","vol_ccy":"68451.7","vol_ccy_quote":"38533380.1115","confirm":1},{"ts":1607810400000,"open":"570.04","high":"574","low":"563.31","close":"565.5","volume":"436563","vol_ccy":"43656.3","vol_ccy_quote":"24776546.41375","confirm":1},{"ts":1607832000000,"open":"565.51","high":"585.46","low":"564.14","close":"583.36","volume":"1161905","vol_ccy":"116190.5","vol_ccy_quote":"67032230.1315","confirm":1},{"ts":1607853600000,"open":"583.4","high":"589.68","low":"580.1","close":"585","volume":"944881","vol_ccy":"94488.1","vol_ccy_quote":"55282055.722","confirm":1},{"ts":1607875200000,"open":"585","high":"595.1","low":"585","close":"591.46","volume":"723399","vol_ccy":"72339.9","vol_ccy_quote":"42784556.92975","confirm":1},{"ts":1607896800000,"open":"591.46","high":"593.52","low":"581.82","close":"590.49","volume":"711935","vol_ccy":"71193.5","vol_ccy_quote":"41842195.91225","confirm":1},{"ts":1607918400000,"open":"590.4","high":"591","low":"583.2","close":"587.29","volume":"570764","vol_ccy":"57076.4","vol_ccy_quote":"33478638.40725","confirm":1},{"ts":1607940000000,"open":"587.26","high":"588.62","low":"575.7","close":"583.97","volume":"1324026","vol_ccy":"132402.6","vol_ccy_quote":"76936251.375","confirm":1},{"ts":1607961600000,"open":"583.97","high":"587.76","low":"580.1","close":"586.16","volume":"431026","vol_ccy":"43102.6","vol_ccy_quote":"25144345.23925","confirm":1},{"ts":1607983200000,"open":"586.16","high":"597.75","low":"585.11","close":"593.21","volume":"728490","vol_ccy":"72849","vol_ccy_quote":"43086659.52375","confirm":1},{"ts":1608004800000,"open":"593.29","high":"593.67","low":"578.62","close":"583.71","volume":"1043104","vol_ccy":"104310.4","vol_ccy_quote":"60951640.00275","confirm":1},{"ts":1608026400000,"open":"583.71","high":"589.25","low":"580.82","close":"586.15","volume":"620239","vol_ccy":"62023.9","vol_ccy_quote":"36336021.0805","confirm":1},{"ts":1608048000000,"open":"585.82","high":"593.36","low":"583.85","close":"588.69","volume":"383799","vol_ccy":"38379.9","vol_ccy_quote":"22590895.10025","confirm":1},{"ts":1608069600000,"open":"588.77","high":"589.7","low":"582.22","close":"583.61","volume":"467143","vol_ccy":"46714.3","vol_ccy_quote":"27355217.28225","confirm":1},{"ts":1608091200000,"open":"583.4","high":"589.01","low":"580.93","close":"588.52","volume":"471364","vol_ccy":"47136.4","vol_ccy_quote":"27586890.081","confirm":1},{"ts":1608112800000,"open":"588.58","high":"627.85","low":"587.59","close":"620.47","volume":"2883774","vol_ccy":"288377.4","vol_ccy_quote":"175315027.068","confirm":1},{"ts":1608134400000,"open":"620.47","high":"632.82","low":"616.6","close":"629.35","volume":"1155955","vol_ccy":"115595.5","vol_ccy_quote":"72149722.86025","confirm":1},{"ts":1608156000000,"open":"629.58","high":"653","low":"627.82","close":"637.1","volume":"1726567","vol_ccy":"172656.7","vol_ccy_quote":"110878435.32225","confirm":1},{"ts":1608177600000,"open":"637.27","high":"656.87","low":"636.75","close":"643.06","volume":"2417541","vol_ccy":"241754.1","vol_ccy_quote":"156323201.6805","confirm":1},{"ts":1608199200000,"open":"643.01","high":"672.02","low":"643.01","close":"665.72","volume":"2539364","vol_ccy":"253936.4","vol_ccy_quote":"168157743.06775","confirm":1},{"ts":1608220800000,"open":"665.77","high":"677.24","low":"625","close":"640.96","volume":"3214362","vol_ccy":"321436.2","vol_ccy_quote":"209535330.50975","confirm":1},{"ts":1608242400000,"open":"641","high":"655.05","low":"630.06","close":"644","volume":"1145273","vol_ccy":"114527.3","vol_ccy_quote":"73725903.508","confirm":1},{"ts":1608264000000,"open":"644","high":"662.45","low":"640.35","close":"662.29","volume":"845008","vol_ccy":"84500.8","vol_ccy_quote":"54783393.50525","confirm":1},{"ts":1608285600000,"open":"662.36","high":"664.99","low":"632.3","close":"637.79","volume":"1329398","vol_ccy":"132939.8","vol_ccy_quote":"85919755.39075","confirm":1},{"ts":1608307200000,"open":"637.91","high":"653.74","low":"634.79","close":"650.69","volume":"562635","vol_ccy":"56263.5","vol_ccy_quote":"36281935.955","confirm":1},{"ts":1608328800000,"open":"650.61","high":"660","low":"645.6","close":"655.02","volume":"773919","vol_ccy":"77391.9","vol_ccy_quote":"50523893.146","confirm":1},{"ts":1608350400000,"open":"655.09","high":"658.08","low":"645.22","close":"652.99","volume":"744577","vol_ccy":"74457.7","vol_ccy_quote":"48524809.119","confirm":1},{"ts":1608372000000,"open":"653.01","high":"661.37","low":"648.86","close":"655.7","volume":"1502200","vol_ccy":"150220","vol_ccy_quote":"98487955.27175","confirm":1},{"ts":1608393600000,"open":"655.78","high":"670.93","low":"653.98","close":"666.43","volume":"1325932","vol_ccy":"132593.2","vol_ccy_quote":"87784858.39725","confirm":1},{"ts":1608415200000,"open":"666.42","high":"666.58","low":"641.74","close":"646.46","volume":"1019902","vol_ccy":"101990.2","vol_ccy_quote":"66379257.0735","confirm":1},{"ts":1608436800000,"open":"646.11","high":"661.98","low":"640.84","close":"657.13","volume":"860541","vol_ccy":"86054.1","vol_ccy_quote":"56099426.465","confirm":1},{"ts":1608458400000,"open":"657.23","high":"658.13","low":"642.33","close":"654.36","volume":"822639","vol_ccy":"82263.9","vol_ccy_quote":"53480156.8195","confirm":1},{"ts":1608480000000,"open":"654.36","high":"658.22","low":"628.95","close":"632.16","volume":"805215","vol_ccy":"80521.5","vol_ccy_quote":"51907226.2155","confirm":1},{"ts":1608501600000,"open":"632","high":"647.94","low":"620.22","close":"645.63","volume":"821415","vol_ccy":"82141.5","vol_ccy_quote":"52411089.0475","confirm":1},{"ts":1608523200000,"open":"645.54","high":"648.58","low":"621.7","close":"626.8","volume":"999956","vol_ccy":"99995.6","vol_ccy_quote":"63743929.505","confirm":1},{"ts":1608544800000,"open":"626.74","high":"629.36","low":"595.01","close":"614","volume":"3048277","vol_ccy":"304827.7","vol_ccy_quote":"185914653.00875","confirm":1},{"ts":1608566400000,"open":"613.95","high":"619.83","low":"601.51","close":"618.4","volume":"894198","vol_ccy":"89419.8","vol_ccy_quote":"54552339.28475","confirm":1},{"ts":1608588000000,"open":"618.4","high":"618.43","low":"602","close":"610","volume":"670442","vol_ccy":"67044.2","vol_ccy_quote":"40857181.14625","confirm":1},{"ts":1608609600000,"open":"610.01","high":"615.67","low":"588.1","close":"605.06","volume":"1495179","vol_ccy":"149517.9","vol_ccy_quote":"89883671.235","confirm":1},{"ts":1608631200000,"open":"605.07","high":"634.22","low":"600.51","close":"626.68","volume":"1253894","vol_ccy":"125389.4","vol_ccy_quote":"77268791.042","confirm":1},{"ts":1608652800000,"open":"626.54","high":"633.88","low":"621.56","close":"622.82","volume":"693195","vol_ccy":"69319.5","vol_ccy_quote":"43417096.78325","confirm":1},{"ts":1608674400000,"open":"622.69","high":"639.1","low":"618.31","close":"623.69","volume":"754365","vol_ccy":"75436.5","vol_ccy_quote":"47524083.21375","confirm":1},{"ts":1608696000000,"open":"623.61","high":"624.92","low":"608.31","close":"613.39","volume":"993257","vol_ccy":"99325.7","vol_ccy_quote":"61156894.44975","confirm":1},{"ts":1608717600000,"open":"613.18","high":"623.27","low":"592.17","close":"605.96","volume":"2058572","vol_ccy":"205857.2","vol_ccy_quote":"125072292.288","confirm":1},{"ts":1608739200000,"open":"605.76","high":"613.53","low":"595.77","close":"597.55","volume":"775102","vol_ccy":"77510.2","vol_ccy_quote":"46895346.1665","confirm":1},{"ts":1608760800000,"open":"597.72","high":"600.77","low":"547.95","close":"574.73","volume":"2785975","vol_ccy":"278597.5","vol_ccy_quote":"161071415","confirm":1},{"ts":1608782400000,"open":"575.31","high":"585.34","low":"570.08","close":"585.3","volume":"1001212","vol_ccy":"100121.2","vol_ccy_quote":"58021528.10425","confirm":1},{"ts":1608804000000,"open":"585.3","high":"600","low":"573.56","close":"592.83","volume":"1362268","vol_ccy":"136226.8","vol_ccy_quote":"79941692.23175","confirm":1},{"ts":1608825600000,"open":"592.94","high":"610.45","low":"585.65","close":"605.35","volume":"647857","vol_ccy":"64785.7","vol_ccy_quote":"38605214.76025","confirm":1},{"ts":1608847200000,"open":"605.35","high":"616.08","low":"604.25","close":"606.17","volume":"710060","vol_ccy":"71006","vol_ccy_quote":"43380920.8845","confirm":1},{"ts":1608868800000,"open":"606.17","high":"625.33","low":"604.98","close":"623.4","volume":"969130","vol_ccy":"96913","vol_ccy_quote":"59677205.05","confirm":1},{"ts":1608890400000,"open":"623.52","high":"634.84","low":"612.58","close":"613.76","volume":"1318586","vol_ccy":"131858.6","vol_ccy_quote":"82324685.98925","confirm":1},{"ts":1608912000000,"open":"613.53","high":"624.25","low":"607.69","close":"619.13","volume":"762000","vol_ccy":"76200","vol_ccy_quote":"46989481.769","confirm":1},{"ts":1608933600000,"open":"618.87","high":"637.59","low":"617.8","close":"634.31","volume":"736392","vol_ccy":"73639.2","vol_ccy_quote":"46259385.27625","confirm":1},{"ts":1608955200000,"open":"634.24","high":"634.87","low":"619.32","close":"622.58","volume":"554706","vol_ccy":"55470.6","vol_ccy_quote":"34789799.572","confirm":1},{"ts":1608976800000,"open":"622.65","high":"633.93","low":"615","close":"628.44","volume":"1064168","vol_ccy":"106416.8","vol_ccy_quote":"66481993.82675","confirm":1},{"ts":1608998400000,"open":"628.41","high":"654.04","low":"627.57","close":"648.24","volume":"1380044","vol_ccy":"138004.4","vol_ccy_quote":"88896704.66375","confirm":1},{"ts":1609020000000,"open":"648.18","high":"653","low":"629.29","close":"643.26","volume":"1094086","vol_ccy":"109408.6","vol_ccy_quote":"70122012.12675","confirm":1},{"ts":1609041600000,"open":"643.4","high":"656.41","low":"640.24","close":"647.38","volume":"1093486","vol_ccy":"109348.6","vol_ccy_quote":"70897912.662","confirm":1},{"ts":1609063200000,"open":"647.23","high":"701.35","low":"625.26","close":"699.93","volume":"3883034","vol_ccy":"388303.4","vol_ccy_quote":"257297901.36925","confirm":1},{"ts":1609084800000,"open":"699.94","high":"718.29","low":"659.98","close":"678.39","volume":"2733366","vol_ccy":"273336.6","vol_ccy_quote":"189602515.3465","confirm":1},{"ts":1609106400000,"open":"678.52","high":"720.14","low":"676.59","close":"704.41","volume":"1701329","vol_ccy":"170132.9","vol_ccy_quote":"119523835.4475","confirm":1},{"ts":1609128000000,"open":"704.59","high":"741.3","low":"698.18","close":"733.01","volume":"1912195","vol_ccy":"191219.5","vol_ccy_quote":"138709620.10775","confirm":1},{"ts":1609149600000,"open":"733","high":"741","low":"715.58","close":"729.5","volume":"1622878","vol_ccy":"162287.8","vol_ccy_quote":"118339954.503","confirm":1},{"ts":1609171200000,"open":"729.48","high":"748.54","low":"725.56","close":"728.05","volume":"1205130","vol_ccy":"120513","vol_ccy_quote":"89061417.97225","confirm":1},{"ts":1609192800000,"open":"728.04","high":"740.92","low":"700.2","close":"700.44","volume":"1547922","vol_ccy":"154792.2","vol_ccy_quote":"111226354.42075","confirm":1},{"ts":1609214400000,"open":"700.38","high":"727.3","low":"689.68","close":"721.66","volume":"1321260","vol_ccy":"132126","vol_ccy_quote":"92996422.88675","confirm":1},{"ts":1609236000000,"open":"721.65","high":"740","low":"714","close":"719.13","volume":"1455583","vol_ccy":"145558.3","vol_ccy_quote":"105994162.651","confirm":1},{"ts":1609257600000,"open":"719.49","high":"732.35","low":"705.1","close":"725.15","volume":"1007385","vol_ccy":"100738.5","vol_ccy_quote":"72330273.96075","confirm":1},{"ts":1609279200000,"open":"725.35","high":"748.17","low":"724.15","close":"734.59","volume":"797599","vol_ccy":"79759.9","vol_ccy_quote":"58859866.02575","confirm":1},{"ts":1609300800000,"open":"734.81","high":"744.18","low":"716.38","close":"726.05","volume":"1310425","vol_ccy":"131042.5","vol_ccy_quote":"95843392.95225","confirm":1},{"ts":1609322400000,"open":"725.61","high":"736.32","low":"719.56","close":"734.07","volume":"805778","vol_ccy":"80577.8","vol_ccy_quote":"58648159.15375","confirm":1},{"ts":1609344000000,"open":"734.07","high":"759.95","low":"727.61","close":"748.15","volume":"1138639","vol_ccy":"113863.9","vol_ccy_quote":"84783657.6575","confirm":1},{"ts":1609365600000,"open":"747.84","high":"755.82","low":"727.59","close":"742.71","volume":"987513","vol_ccy":"98751.3","vol_ccy_quote":"73194633.5635","confirm":1},{"ts":1609387200000,"open":"742.76","high":"755.7","low":"736","close":"746.68","volume":"848608","vol_ccy":"84860.8","vol_ccy_quote":"63260501.57","confirm":1},{"ts":1609408800000,"open":"746.62","high":"753.58","low":"721.16","close":"735.91","volume":"1127318","vol_ccy":"112731.8","vol_ccy_quote":"82905080.92225","confirm":1},{"ts":1609430400000,"open":"735.85","high":"745.7","low":"724.55","close":"738.43","volume":"562840","vol_ccy":"56284","vol_ccy_quote":"41462076.81175","confirm":1},{"ts":1609452000000,"open":"738.43","high":"749.49","low":"729.68","close":"745.58","volume":"541083","vol_ccy":"54108.3","vol_ccy_quote":"40114733.464","confirm":1},{"ts":1609473600000,"open":"745.58","high":"747.41","low":"724.31","close":"733.4","volume":"582897","vol_ccy":"58289.7","vol_ccy_quote":"42835003.30375","confirm":1},{"ts":1609495200000,"open":"733.54","high":"744.25","low":"732.41","close":"735.74","volume":"688153","vol_ccy":"68815.3","vol_ccy_quote":"50802746.071","confirm":1},{"ts":1609516800000,"open":"735.61","high":"737.81","low":"714.66","close":"728.13","volume":"714040","vol_ccy":"71404","vol_ccy_quote":"51842902.24625","confirm":1},{"ts":1609538400000,"open":"728.1","high":"734.54","low":"715.1","close":"730.64","volume":"704554","vol_ccy":"70455.4","vol_ccy_quote":"51142395.5555","confirm":1},{"ts":1609560000000,"open":"730.65","high":"740.79","low":"721.2","close":"725.37","volume":"886225","vol_ccy":"88622.5","vol_ccy_quote":"64905792.1345","confirm":1},{"ts":1609581600000,"open":"725.13","high":"773.98","low":"723.01","close":"769.01","volume":"2197822","vol_ccy":"219782.2","vol_ccy_quote":"165555907.97875","confirm":1},{"ts":1609603200000,"open":"769","high":"787.5","low":"755.1","close":"769.31","volume":"1931728","vol_ccy":"193172.8","vol_ccy_quote":"149464940.7375","confirm":1},{"ts":1609624800000,"open":"769.31","high":"781.6","low":"763.55","close":"772.52","volume":"493263","vol_ccy":"49326.3","vol_ccy_quote":"38209579.0985","confirm":1},{"ts":1609646400000,"open":"772.52","high":"826.26","low":"769.18","close":"819.12","volume":"1514200","vol_ccy":"151420","vol_ccy_quote":"121169700.46175","confirm":1},{"ts":1609668000000,"open":"819.12","high":"925.52","low":"816.81","close":"919.23","volume":"3952096","vol_ccy":"395209.6","vol_ccy_quote":"348603093.62825","confirm":1},{"ts":1609689600000,"open":"919.47","high":"981.52","low":"892","close":"950.82","volume":"4153903","vol_ccy":"415390.3","vol_ccy_quote":"390525181.71825","confirm":1},{"ts":1609711200000,"open":"950.79","high":"1027.52","low":"946.32","close":"1022.27","volume":"2782605","vol_ccy":"278260.5","vol_ccy_quote":"274158634.044","confirm":1},{"ts":1609732800000,"open":"1022.53","high":"1174.57","low":"909.65","close":"968.98","volume":"8560187","vol_ccy":"856018.7","vol_ccy_quote":"894700167.10525","confirm":1},{"ts":1609754400000,"open":"968.98","high":"1056","low":"885.86","close":"1039.44","volume":"5744299","vol_ccy":"574429.9","vol_ccy_quote":"561084998.638","confirm":1},{"ts":1609776000000,"open":"1038.86","high":"1050.93","low":"983.03","close":"1007.12","volume":"2487516","vol_ccy":"248751.6","vol_ccy_quote":"251927263.88275","confirm":1},{"ts":1609797600000,"open":"1007.02","high":"1135.99","low":"994.07","close":"1001.9","volume":"3835927","vol_ccy":"383592.7","vol_ccy_quote":"410328101.478","confirm":1},{"ts":1609819200000,"open":"1001.56","high":"1050","low":"972.29","close":"1035.82","volume":"2841855","vol_ccy":"284185.5","vol_ccy_quote":"287310813.04525","confirm":1},{"ts":1609840800000,"open":"1035.89","high":"1065","low":"1002.19","close":"1053.39","volume":"1808320","vol_ccy":"180832","vol_ccy_quote":"186994693.56125","confirm":1},{"ts":1609862400000,"open":"1053.64","high":"1111.55","low":"1037.8","close":"1082.46","volume":"1980211","vol_ccy":"198021.1","vol_ccy_quote":"213888697.55625","confirm":1},{"ts":1609884000000,"open":"1082.01","high":"1125.3","low":"1056.27","close":"1075.71","volume":"1568547","vol_ccy":"156854.7","vol_ccy_quote":"170429151.01275","confirm":1},{"ts":1609905600000,"open":"1075.44","high":"1143.04","low":"1073.53","close":"1100.26","volume":"2155514","vol_ccy":"215551.4","vol_ccy_quote":"239289857.0045","confirm":1},{"ts":1609927200000,"open":"1099.61","high":"1177.16","low":"1098.18","close":"1143.34","volume":"2317315","vol_ccy":"231731.5","vol_ccy_quote":"264512112.76425","confirm":1},{"ts":1609948800000,"open":"1144.19","high":"1209.98","low":"1113.68","close":"1180.49","volume":"3273000","vol_ccy":"327300","vol_ccy_quote":"384493001.622","confirm":1},{"ts":1609970400000,"open":"1180.8","high":"1229.27","low":"1172.57","close":"1216.96","volume":"1567326","vol_ccy":"156732.6","vol_ccy_quote":"188639206.784","confirm":1},{"ts":1609992000000,"open":"1216.26","high":"1221.89","low":"1157.36","close":"1205","volume":"1436040","vol_ccy":"143604","vol_ccy_quote":"171269413.47525","confirm":1},{"ts":1610013600000,"open":"1205","high":"1252.87","low":"1180.77","close":"1250.65","volume":"1344559","vol_ccy":"134455.9","vol_ccy_quote":"163438474.38825","confirm":1},{"ts":1610035200000,"open":"1250.92","high":"1294.59","low":"1145.24","close":"1256.02","volume":"3861590","vol_ccy":"386159","vol_ccy_quote":"475895185.82625","confirm":1},{"ts":1610056800000,"open":"1255.9","high":"1261.56","low":"1062.62","close":"1148.91","volume":"3733769","vol_ccy":"373376.9","vol_ccy_quote":"429955713.03325","confirm":1},{"ts":1610078400000,"open":"1148.9","high":"1225.06","low":"1125.22","close":"1223.3","volume":"2087282","vol_ccy":"208728.2","vol_ccy_quote":"245746215.24025","confirm":1},{"ts":1610100000000,"open":"1223.25","high":"1279.38","low":"1170.92","close":"1216.53","volume":"3021282","vol_ccy":"302128.2","vol_ccy_quote":"375037279.1155","confirm":1},{"ts":1610121600000,"open":"1216.6","high":"1241.39","low":"1134.44","close":"1193.44","volume":"2104485","vol_ccy":"210448.5","vol_ccy_quote":"250508015.1125","confirm":1},{"ts":1610143200000,"open":"1193.35","high":"1236.53","low":"1165","close":"1228.56","volume":"1393556","vol_ccy":"139355.6","vol_ccy_quote":"167772768.41025","confirm":1},{"ts":1610164800000,"open":"1228.86","high":"1228.87","low":"1173.5","close":"1211.23","volume":"1049622","vol_ccy":"104962.2","vol_ccy_quote":"125957937.005","confirm":1},{"ts":1610186400000,"open":"1211.46","high":"1239.53","low":"1204.08","close":"1220.54","volume":"815107","vol_ccy":"81510.7","vol_ccy_quote":"99694362.88425","confirm":1},{"ts":1610208000000,"open":"1220.46","high":"1299.27","low":"1194.46","close":"1291.98","volume":"997385","vol_ccy":"99738.5","vol_ccy_quote":"124381170.9455","confirm":1},{"ts":1610229600000,"open":"1292.91","high":"1342.63","low":"1267.85","close":"1312.4","volume":"1539645","vol_ccy":"153964.5","vol_ccy_quote":"201375471.82875","confirm":1},{"ts":1610251200000,"open":"1312.4","high":"1351","low":"1304.94","close":"1331.67","volume":"982937","vol_ccy":"98293.7","vol_ccy_quote":"130572917.4655","confirm":1},{"ts":1610272800000,"open":"1331.98","high":"1339.56","low":"1238.39","close":"1302.75","volume":"3110815","vol_ccy":"311081.5","vol_ccy_quote":"402865949.1965","confirm":1},{"ts":1610294400000,"open":"1303.03","high":"1323.91","low":"1251.33","close":"1273.69","volume":"1112455","vol_ccy":"111245.5","vol_ccy_quote":"143273873.29225","confirm":1},{"ts":1610316000000,"open":"1273.64","high":"1289","low":"1007.4","close":"1102.27","volume":"3766632","vol_ccy":"376663.2","vol_ccy_quote":"432842289.01675","confirm":1},{"ts":1610337600000,"open":"1102.58","high":"1134.73","low":"1011.16","close":"1134.73","volume":"4459578","vol_ccy":"445957.8","vol_ccy_quote":"482329398.82325","confirm":1},{"ts":1610359200000,"open":"1134.7","high":"1148.16","low":"951.01","close":"976.08","volume":"4706531","vol_ccy":"470653.1","vol_ccy_quote":"491569826.12725","confirm":1},{"ts":1610380800000,"open":"976.62","high":"1045.3","low":"915","close":"1032","volume":"4196601","vol_ccy":"419660.1","vol_ccy_quote":"408426083.644","confirm":1},{"ts":1610402400000,"open":"1032.19","high":"1092.99","low":"1022.5","close":"1088.42","volume":"1806772","vol_ccy":"180677.2","vol_ccy_quote":"192450574.826","confirm":1},{"ts":1610424000000,"open":"1088.85","high":"1152.34","low":"1076.9","close":"1127.08","volume":"1463402","vol_ccy":"146340.2","vol_ccy_quote":"163791454.4065","confirm":1},{"ts":1610445600000,"open":"1127.07","high":"1127.15","low":"1008","close":"1053.77","volume":"2498443","vol_ccy":"249844.3","vol_ccy_quote":"265017392.9235","confirm":1},{"ts":1610467200000,"open":"1054.37","high":"1126.56","low":"1051.64","close":"1078.24","volume":"1431211","vol_ccy":"143121.1","vol_ccy_quote":"155857979.81925","confirm":1},{"ts":1610488800000,"open":"1078","high":"1087.79","low":"987.12","close":"1046.92","volume":"2120790","vol_ccy":"212079","vol_ccy_quote":"218271516.365","confirm":1},{"ts":1610510400000,"open":"1046.89","high":"1081.52","low":"1011.23","close":"1061.05","volume":"1182376","vol_ccy":"118237.6","vol_ccy_quote":"124298969.38425","confirm":1},{"ts":1610532000000,"open":"1060.89","high":"1097.56","low":"1043.62","close":"1071.55","volume":"1295476","vol_ccy":"129547.6","vol_ccy_quote":"138500054.1995","confirm":1},{"ts":1610553600000,"open":"1071.98","high":"1128.63","low":"1061.37","close":"1127.93","volume":"843282","vol_ccy":"84328.2","vol_ccy_quote":"92448185.19525","confirm":1},{"ts":1610575200000,"open":"1128.32","high":"1148.89","low":"1093","close":"1098.08","volume":"939003","vol_ccy":"93900.3","vol_ccy_quote":"105585287.711","confirm":1},{"ts":1610596800000,"open":"1097.56","high":"1173.28","low":"1087.45","close":"1147.83","volume":"1152587","vol_ccy":"115258.7","vol_ccy_quote":"131125386.17425","confirm":1},{"ts":1610618400000,"open":"1148.01","high":"1220.99","low":"1146.77","close":"1212.37","volume":"1323683","vol_ccy":"132368.3","vol_ccy_quote":"156718496.43725","confirm":1},{"ts":1610640000000,"open":"1212.45","high":"1247.89","low":"1163.84","close":"1188.16","volume":"1184916","vol_ccy":"118491.6","vol_ccy_quote":"143863214.9335","confirm":1},{"ts":1610661600000,"open":"1188.38","high":"1258.7","low":"1178.2","close":"1220.36","volume":"1007200","vol_ccy":"100720","vol_ccy_quote":"123691448.21525","confirm":1},{"ts":1610683200000,"open":"1220.78","high":"1247.97","low":"1176.73","close":"1231.05","volume":"1524335","vol_ccy":"152433.5","vol_ccy_quote":"184908412.40125","confirm":1},{"ts":1610704800000,"open":"1231.94","high":"1239.64","low":"1126.33","close":"1141","volume":"1769902","vol_ccy":"176990.2","vol_ccy_quote":"211830772.94025","confirm":1},{"ts":1610726400000,"open":"1141.83","high":"1175.62","low":"1068.85","close":"1159.1","volume":"2513309","vol_ccy":"251330.9","vol_ccy_quote":"285253699.81275","confirm":1},{"ts":1610748000000,"open":"1159.01","high":"1199.85","low":"1152.01","close":"1180","volume":"862833","vol_ccy":"86283.3","vol_ccy_quote":"101614413.69125","confirm":1},{"ts":1610769600000,"open":"1179.94","high":"1219.4","low":"1152.62","close":"1216.07","volume":"906569","vol_ccy":"90656.9","vol_ccy_quote":"107796449.17375","confirm":1},{"ts":1610791200000,"open":"1216.37","high":"1279.98","low":"1188.68","close":"1278.77","volume":"1403982","vol_ccy":"140398.2","vol_ccy_quote":"172889164.29275","confirm":1},{"ts":1610812800000,"open":"1278.87","high":"1294.42","low":"1219.34","close":"1234.12","volume":"1180141","vol_ccy":"118014.1","vol_ccy_quote":"148513211.10025","confirm":1},{"ts":1610834400000,"open":"1234.56","high":"1258.55","low":"1199.07","close":"1241.84","volume":"838714","vol_ccy":"83871.4","vol_ccy_quote":"103128122.06175","confirm":1},{"ts":1610856000000,"open":"1241.56","high":"1249.98","low":"1163.52","close":"1180.55","volume":"1384078","vol_ccy":"138407.8","vol_ccy_quote":"166344499.55425","confirm":1},{"ts":1610877600000,"open":"1180.3","high":"1248.6","low":"1167.37","close":"1242.83","volume":"1032757","vol_ccy":"103275.7","vol_ccy_quote":"125529198.29275","confirm":1},{"ts":1610899200000,"open":"1242.66","high":"1267.65","low":"1208.58","close":"1262.55","volume":"690473","vol_ccy":"69047.3","vol_ccy_quote":"85468708.5895","confirm":1},{"ts":1610920800000,"open":"1262.8","high":"1270.82","low":"1182.88","close":"1193.86","volume":"784730","vol_ccy":"78473","vol_ccy_quote":"96098904.41225","confirm":1},{"ts":1610942400000,"open":"1193.87","high":"1235.52","low":"1187.2","close":"1231.1","volume":"693122","vol_ccy":"69312.2","vol_ccy_quote":"83998739.4015","confirm":1},{"ts":1610964000000,"open":"1231.29","high":"1256.77","low":"1209.11","close":"1241.97","volume":"1056669","vol_ccy":"105666.9","vol_ccy_quote":"130780740.16225","confirm":1},{"ts":1610985600000,"open":"1242.13","high":"1249.71","low":"1211","close":"1233.15","volume":"535438","vol_ccy":"53543.8","vol_ccy_quote":"65760483.0135","confirm":1},{"ts":1611007200000,"open":"1232.88","high":"1348","low":"1232.88","close":"1323.62","volume":"1542774","vol_ccy":"154277.4","vol_ccy_quote":"201094423.318","confirm":1},{"ts":1611028800000,"open":"1323.85","high":"1399.5","low":"1306.05","close":"1381.61","volume":"1590977","vol_ccy":"159097.7","vol_ccy_quote":"216278145.6635","confirm":1},{"ts":1611050400000,"open":"1381.75","high":"1442.24","low":"1357.41","close":"1415.85","volume":"2271237","vol_ccy":"227123.7","vol_ccy_quote":"318611102.17325","confirm":1},{"ts":1611072000000,"open":"1415.85","high":"1441.33","low":"1335.67","close":"1410.95","volume":"1801784","vol_ccy":"180178.4","vol_ccy_quote":"251174540.83075","confirm":1},{"ts":1611093600000,"open":"1410.79","high":"1426.85","low":"1340","close":"1344.19","volume":"1486442","vol_ccy":"148644.2","vol_ccy_quote":"205401356.73075","confirm":1},{"ts":1611115200000,"open":"1344.59","high":"1378.97","low":"1302.12","close":"1313.29","volume":"1926979","vol_ccy":"192697.9","vol_ccy_quote":"259482282.6785","confirm":1},{"ts":1611136800000,"open":"1312.74","high":"1320.31","low":"1235.91","close":"1274.71","volume":"2975194","vol_ccy":"297519.4","vol_ccy_quote":"382274158.81475","confirm":1},{"ts":1611158400000,"open":"1274.49","high":"1355","low":"1248.8","close":"1322.32","volume":"1600042","vol_ccy":"160004.2","vol_ccy_quote":"208899213.8505","confirm":1},{"ts":1611180000000,"open":"1322.35","high":"1390.27","low":"1308.16","close":"1328.19","volume":"1540640","vol_ccy":"154064","vol_ccy_quote":"207585740.48475","confirm":1},{"ts":1611201600000,"open":"1327.63","high":"1337","low":"1230.06","close":"1261.7","volume":"2380661","vol_ccy":"238066.1","vol_ccy_quote":"305245121.604","confirm":1},{"ts":1611223200000,"open":"1261.21","high":"1266.73","low":"1185.19","close":"1188.32","volume":"2979772","vol_ccy":"297977.2","vol_ccy_quote":"365269478.1615","confirm":1},{"ts":1611244800000,"open":"1188.24","high":"1239.37","low":"1165.21","close":"1172.04","volume":"1653997","vol_ccy":"165399.7","vol_ccy_quote":"197950100.9195","confirm":1},{"ts":1611266400000,"open":"1171.59","high":"1172.87","low":"1038.35","close":"1160.26","volume":"4350324","vol_ccy":"435032.4","vol_ccy_quote":"481298235.66925","confirm":1},{"ts":1611288000000,"open":"1159.9","high":"1187.99","low":"1120.44","close":"1172.03","volume":"1834425","vol_ccy":"183442.5","vol_ccy_quote":"212677853.325","confirm":1},{"ts":1611309600000,"open":"1171.99","high":"1241.46","low":"1158.6","close":"1233.25","volume":"1403692","vol_ccy":"140369.2","vol_ccy_quote":"169391232.8845","confirm":1},{"ts":1611331200000,"open":"1233.92","high":"1273.38","low":"1215.14","close":"1243.84","volume":"875641","vol_ccy":"87564.1","vol_ccy_quote":"109220914.012","confirm":1},{"ts":1611352800000,"open":"1243.32","high":"1256.54","low":"1206.28","close":"1231.69","volume":"1063325","vol_ccy":"106332.5","vol_ccy_quote":"130354955.7165","confirm":1},{"ts":1611374400000,"open":"1231.69","high":"1272.47","low":"1229.01","close":"1257.45","volume":"800202","vol_ccy":"80020.2","vol_ccy_quote":"100630055.97","confirm":1},{"ts":1611396000000,"open":"1257.14","high":"1259.5","low":"1195.58","close":"1230.73","volume":"1350400","vol_ccy":"135040","vol_ccy_quote":"165917463.7665","confirm":1},{"ts":1611417600000,"open":"1230.61","high":"1264.12","low":"1224.09","close":"1247.19","volume":"776623","vol_ccy":"77662.3","vol_ccy_quote":"96983458.62375","confirm":1},{"ts":1611439200000,"open":"1247.08","high":"1293.52","low":"1220","close":"1292.93","volume":"687614","vol_ccy":"68761.4","vol_ccy_quote":"85942698.74775","confirm":1},{"ts":1611460800000,"open":"1292.94","high":"1349.2","low":"1289.76","close":"1340.96","volume":"1293746","vol_ccy":"129374.6","vol_ccy_quote":"170805935.5105","confirm":1},{"ts":1611482400000,"open":"1341.55","high":"1350","low":"1300.13","close":"1321.16","volume":"970613","vol_ccy":"97061.3","vol_ccy_quote":"128805162.16275","confirm":1},{"ts":1611504000000,"open":"1321.2","high":"1367.26","low":"1304.51","close":"1352.03","volume":"1076774","vol_ccy":"107677.4","vol_ccy_quote":"143839068.38775","confirm":1},{"ts":1611525600000,"open":"1351.86","high":"1479","low":"1343.19","close":"1428.72","volume":"1634947","vol_ccy":"163494.7","vol_ccy_quote":"233059384.5625","confirm":1},{"ts":1611547200000,"open":"1429.24","high":"1445.64","low":"1382.07","close":"1392.08","volume":"1107943","vol_ccy":"110794.3","vol_ccy_quote":"156724255.40825","confirm":1},{"ts":1611568800000,"open":"1391.57","high":"1444","low":"1379.16","close":"1434.23","volume":"1165419","vol_ccy":"116541.9","vol_ccy_quote":"164947408.58575","confirm":1},{"ts":1611590400000,"open":"1434.61","high":"1443.32","low":"1311.02","close":"1347.49","volume":"1695904","vol_ccy":"169590.4","vol_ccy_quote":"233393167.98825","confirm":1},{"ts":1611612000000,"open":"1347.48","high":"1378","low":"1291.88","close":"1312.66","volume":"1632926","vol_ccy":"163292.6","vol_ccy_quote":"217445162.31325","confirm":1},{"ts":1611633600000,"open":"1312.44","high":"1348.58","low":"1293.16","close":"1315.34","volume":"1245030","vol_ccy":"124503","vol_ccy_quote":"164379493.23","confirm":1},{"ts":1611655200000,"open":"1315.34","high":"1345","low":"1243.62","close":"1278.93","volume":"1926379","vol_ccy":"192637.9","vol_ccy_quote":"248354112.01175","confirm":1},{"ts":1611676800000,"open":"1278.57","high":"1362.98","low":"1266.36","close":"1334.18","volume":"1334169","vol_ccy":"133416.9","vol_ccy_quote":"175746417.113","confirm":1},{"ts":1611698400000,"open":"1334.16","high":"1376.02","low":"1300.61","close":"1309.36","volume":"1004596","vol_ccy":"100459.6","vol_ccy_quote":"134424052.1735","confirm":1},{"ts":1611720000000,"open":"1309.24","high":"1319.34","low":"1249.42","close":"1270.04","volume":"1278047","vol_ccy":"127804.7","vol_ccy_quote":"164160000.82625","confirm":1},{"ts":1611741600000,"open":"1269.87","high":"1301.58","low":"1204.79","close":"1280.45","volume":"2781177","vol_ccy":"278117.7","vol_ccy_quote":"347817379.68825","confirm":1},{"ts":1611763200000,"open":"1280.09","high":"1308.38","low":"1223","close":"1275.77","volume":"2293870","vol_ccy":"229387","vol_ccy_quote":"291223195.97275","confirm":1},{"ts":1611784800000,"open":"1275.91","high":"1290.52","low":"1217.68","close":"1287.11","volume":"1187125","vol_ccy":"118712.5","vol_ccy_quote":"148992290.66625","confirm":1},{"ts":1611806400000,"open":"1287.6","high":"1325.09","low":"1265.63","close":"1302.2","volume":"1202243","vol_ccy":"120224.3","vol_ccy_quote":"155138836.2885","confirm":1},{"ts":1611828000000,"open":"1301.73","high":"1359.99","low":"1280.62","close":"1352.57","volume":"1496456","vol_ccy":"149645.6","vol_ccy_quote":"198091208.82575","confirm":1},{"ts":1611849600000,"open":"1353","high":"1358.83","low":"1320.75","close":"1347.99","volume":"864500","vol_ccy":"86450","vol_ccy_quote":"115980093.47875","confirm":1},{"ts":1611871200000,"open":"1348.02","high":"1376.51","low":"1310.97","close":"1320.71","volume":"942883","vol_ccy":"94288.3","vol_ccy_quote":"126816186.3565","confirm":1},{"ts":1611892800000,"open":"1321.06","high":"1409.76","low":"1285.35","close":"1371.65","volume":"2509425","vol_ccy":"250942.5","vol_ccy_quote":"336693228.40725","confirm":1},{"ts":1611914400000,"open":"1372.11","high":"1441.08","low":"1347.63","close":"1396.66","volume":"1782158","vol_ccy":"178215.8","vol_ccy_quote":"247607686.046","confirm":1},{"ts":1611936000000,"open":"1398","high":"1408.88","low":"1311.81","close":"1371","volume":"1282570","vol_ccy":"128257","vol_ccy_quote":"174378256.01175","confirm":1},{"ts":1611957600000,"open":"1370.94","high":"1412.01","low":"1326.5","close":"1343.94","volume":"1221237","vol_ccy":"122123.7","vol_ccy_quote":"167626767.475","confirm":1},{"ts":1611979200000,"open":"1342.62","high":"1358","low":"1328.35","close":"1344.72","volume":"759686","vol_ccy":"75968.6","vol_ccy_quote":"102083312.35775","confirm":1},{"ts":1612000800000,"open":"1345","high":"1381.74","low":"1329.62","close":"1372.5","volume":"617275","vol_ccy":"61727.5","vol_ccy_quote":"83650776.857","confirm":1},{"ts":1612022400000,"open":"1372.31","high":"1390","low":"1345.56","close":"1384.77","volume":"397933","vol_ccy":"39793.3","vol_ccy_quote":"54435780.04425","confirm":1},{"ts":1612044000000,"open":"1385.07","high":"1392.93","low":"1353.98","close":"1358.02","volume":"418840","vol_ccy":"41884","vol_ccy_quote":"57458401.739","confirm":1},{"ts":1612065600000,"open":"1358.31","high":"1365.86","low":"1338.03","close":"1341.13","volume":"445242","vol_ccy":"44524.2","vol_ccy_quote":"60125963.3815","confirm":1},{"ts":1612087200000,"open":"1341.27","high":"1372.4","low":"1290.9","close":"1310.86","volume":"843739","vol_ccy":"84373.9","vol_ccy_quote":"112576768.64025","confirm":1},{"ts":1612108800000,"open":"1310.79","high":"1320.3","low":"1281.03","close":"1294.36","volume":"758185","vol_ccy":"75818.5","vol_ccy_quote":"98878677.06325","confirm":1},{"ts":1612130400000,"open":"1294.58","high":"1325.83","low":"1269.51","close":"1317.63","volume":"731662","vol_ccy":"73166.2","vol_ccy_quote":"95261896.9125","confirm":1},{"ts":1612152000000,"open":"1318.38","high":"1339.89","low":"1303.22","close":"1329.68","volume":"636378","vol_ccy":"63637.8","vol_ccy_quote":"84048747.455","confirm":1},{"ts":1612173600000,"open":"1330.1","high":"1347.26","low":"1301","close":"1301","volume":"520465","vol_ccy":"52046.5","vol_ccy_quote":"69118757.71325","confirm":1},{"ts":1612195200000,"open":"1300.79","high":"1352.57","low":"1299.01","close":"1350.81","volume":"292030","vol_ccy":"29203","vol_ccy_quote":"38671269.061","confirm":1},{"ts":1612216800000,"open":"1350.92","high":"1415.04","low":"1344.02","close":"1370.03","volume":"917496","vol_ccy":"91749.6","vol_ccy_quote":"126720180.1175","confirm":1},{"ts":1612238400000,"open":"1370.31","high":"1465.03","low":"1369","close":"1439.27","volume":"1381329","vol_ccy":"138132.9","vol_ccy_quote":"196555957.41625","confirm":1},{"ts":1612260000000,"open":"1439.27","high":"1450.43","low":"1409.65","close":"1427.28","volume":"1198987","vol_ccy":"119898.7","vol_ccy_quote":"171371789.32075","confirm":1},{"ts":1612281600000,"open":"1427.31","high":"1541.9","low":"1422.54","close":"1519.75","volume":"1935072","vol_ccy":"193507.2","vol_ccy_quote":"285979453.2","confirm":1},{"ts":1612303200000,"open":"1519.96","high":"1550.89","low":"1509.24","close":"1540.1","volume":"971196","vol_ccy":"97119.6","vol_ccy_quote":"148363360.2405","confirm":1},{"ts":1612324800000,"open":"1540.28","high":"1575.4","low":"1515","close":"1532.12","volume":"1436245","vol_ccy":"143624.5","vol_ccy_quote":"222147734.131","confirm":1},{"ts":1612346400000,"open":"1531.48","high":"1602.11","low":"1524","close":"1598.71","volume":"1240595","vol_ccy":"124059.5","vol_ccy_quote":"194038362.4625","confirm":1},{"ts":1612368000000,"open":"1599","high":"1656.99","low":"1580.45","close":"1633.54","volume":"1239326","vol_ccy":"123932.6","vol_ccy_quote":"201006074.0225","confirm":1},{"ts":1612389600000,"open":"1633.49","high":"1699.63","low":"1630.25","close":"1647.34","volume":"1170770","vol_ccy":"117077","vol_ccy_quote":"195374378.71725","confirm":1},{"ts":1612411200000,"open":"1647.42","high":"1686.22","low":"1573.6","close":"1645.35","volume":"1520275","vol_ccy":"152027.5","vol_ccy_quote":"249824826.94325","confirm":1},{"ts":1612432800000,"open":"1645.6","high":"1652.75","low":"1558","close":"1579.84","volume":"1690011","vol_ccy":"169001.1","vol_ccy_quote":"272189813.28325","confirm":1},{"ts":1612454400000,"open":"1580.25","high":"1676.48","low":"1565.26","close":"1642.8","volume":"1048628","vol_ccy":"104862.8","vol_ccy_quote":"170933113.21725","confirm":1},{"ts":1612476000000,"open":"1642.8","high":"1656.85","low":"1587.13","close":"1642.5","volume":"1049805","vol_ccy":"104980.5","vol_ccy_quote":"171361769.76","confirm":1},{"ts":1612497600000,"open":"1642.99","high":"1680.95","low":"1624.15","close":"1652.64","volume":"925213","vol_ccy":"92521.3","vol_ccy_quote":"152677030.13725","confirm":1},{"ts":1612519200000,"open":"1652.5","high":"1748.85","low":"1640.04","close":"1743.69","volume":"1383271","vol_ccy":"138327.1","vol_ccy_quote":"234640109.917","confirm":1},{"ts":1612540800000,"open":"1743.69","high":"1764.38","low":"1682","close":"1718.84","volume":"1169461","vol_ccy":"116946.1","vol_ccy_quote":"201311435.60175","confirm":1},{"ts":1612562400000,"open":"1718.84","high":"1744.99","low":"1646.23","close":"1684.6","volume":"1282456","vol_ccy":"128245.6","vol_ccy_quote":"217846312.124","confirm":1},{"ts":1612584000000,"open":"1684","high":"1720.99","low":"1646.79","close":"1697.96","volume":"784812","vol_ccy":"78481.2","vol_ccy_quote":"131921598.53125","confirm":1},{"ts":1612605600000,"open":"1698.04","high":"1701.4","low":"1665","close":"1676.84","volume":"856199","vol_ccy":"85619.9","vol_ccy_quote":"144429012.528","confirm":1},{"ts":1612627200000,"open":"1676.84","high":"1717.58","low":"1660.23","close":"1711.22","volume":"616338","vol_ccy":"61633.8","vol_ccy_quote":"104442489.234","confirm":1},{"ts":1612648800000,"open":"1711.28","high":"1722.19","low":"1608.43","close":"1627.32","volume":"1085612","vol_ccy":"108561.2","vol_ccy_quote":"181004631.566","confirm":1},{"ts":1612670400000,"open":"1626.61","high":"1648.56","low":"1585.56","close":"1637.64","volume":"838841","vol_ccy":"83884.1","vol_ccy_quote":"135987477.829","confirm":1},{"ts":1612692000000,"open":"1638.03","high":"1657.22","low":"1523.68","close":"1538.22","volume":"1789274","vol_ccy":"178927.4","vol_ccy_quote":"284367080.2275","confirm":1},{"ts":1612713600000,"open":"1538.17","high":"1604.45","low":"1493","close":"1597.27","volume":"1394023","vol_ccy":"139402.3","vol_ccy_quote":"216611006.10675","confirm":1},{"ts":1612735200000,"open":"1597.21","high":"1634.02","low":"1566","close":"1581.19","volume":"1026956","vol_ccy":"102695.6","vol_ccy_quote":"164265840.794","confirm":1},{"ts":1612756800000,"open":"1581.65","high":"1652.23","low":"1579.26","close":"1628.01","volume":"810919","vol_ccy":"81091.9","vol_ccy_quote":"132026479.70475","confirm":1},{"ts":1612778400000,"open":"1628","high":"1766.66","low":"1625.74","close":"1737.88","volume":"2627661","vol_ccy":"262766.1","vol_ccy_quote":"443961719.577","confirm":1},{"ts":1612800000000,"open":"1738.45","high":"1777.73","low":"1688.69","close":"1698.03","volume":"995944","vol_ccy":"99594.4","vol_ccy_quote":"172070982.357","confirm":1},{"ts":1612821600000,"open":"1697.91","high":"1772.35","low":"1696.62","close":"1737.1","volume":"823798","vol_ccy":"82379.8","vol_ccy_quote":"142187122.901","confirm":1},{"ts":1612843200000,"open":"1736.66","high":"1827.99","low":"1730.71","close":"1776.59","volume":"1309237","vol_ccy":"130923.7","vol_ccy_quote":"231471465.05375","confirm":1},{"ts":1612864800000,"open":"1776.92","high":"1781.31","low":"1715.8","close":"1750","volume":"1028709","vol_ccy":"102870.9","vol_ccy_quote":"180642071.93175","confirm":1},{"ts":1612886400000,"open":"1749.74","high":"1794.71","low":"1719.66","close":"1768.88","volume":"694434","vol_ccy":"69443.4","vol_ccy_quote":"122098684.4415","confirm":1},{"ts":1612908000000,"open":"1769.01","high":"1829.89","low":"1748.1","close":"1813.1","volume":"743431","vol_ccy":"74343.1","vol_ccy_quote":"133076007.5775","confirm":1},{"ts":1612929600000,"open":"1812.71","high":"1845.63","low":"1768.61","close":"1793.64","volume":"974741","vol_ccy":"97474.1","vol_ccy_quote":"175955127.92975","confirm":1},{"ts":1612951200000,"open":"1793.84","high":"1813.99","low":"1677.17","close":"1710.37","volume":"1638335","vol_ccy":"163833.5","vol_ccy_quote":"286518987.72375","confirm":1},{"ts":1612972800000,"open":"1712.51","high":"1749.26","low":"1690.87","close":"1727.54","volume":"519776","vol_ccy":"51977.6","vol_ccy_quote":"89403810.992","confirm":1},{"ts":1612994400000,"open":"1728.41","high":"1760.14","low":"1703.7","close":"1745.08","volume":"397951","vol_ccy":"39795.1","vol_ccy_quote":"69017935.27075","confirm":1},{"ts":1613016000000,"open":"1745.2","high":"1769.69","low":"1718.9","close":"1767.49","volume":"490713","vol_ccy":"49071.3","vol_ccy_quote":"85890477.816","confirm":1},{"ts":1613037600000,"open":"1768","high":"1825.46","low":"1761.56","close":"1800.26","volume":"827312","vol_ccy":"82731.2","vol_ccy_quote":"147991225.184","confirm":1},{"ts":1613059200000,"open":"1800.23","high":"1813.15","low":"1756.6","close":"1767.23","volume":"531089","vol_ccy":"53108.9","vol_ccy_quote":"94762343.04225","confirm":1},{"ts":1613080800000,"open":"1767.5","high":"1811.5","low":"1765.5","close":"1767.21","volume":"327822","vol_ccy":"32782.2","vol_ccy_quote":"58284374.8905","confirm":1},{"ts":1613102400000,"open":"1767.2","high":"1779.98","low":"1739.85","close":"1767.14","volume":"448147","vol_ccy":"44814.7","vol_ccy_quote":"79032628.07475","confirm":1},{"ts":1613124000000,"open":"1767.54","high":"1805.61","low":"1750.43","close":"1789.37","volume":"647749","vol_ccy":"64774.9","vol_ccy_quote":"115185156.23875","confirm":1},{"ts":1613145600000,"open":"1789.37","high":"1864.99","low":"1789.37","close":"1851.13","volume":"904371","vol_ccy":"90437.1","vol_ccy_quote":"164931495.8265","confirm":1},{"ts":1613167200000,"open":"1850.86","high":"1874.37","low":"1830.67","close":"1866.51","volume":"444276","vol_ccy":"44427.6","vol_ccy_quote":"82439965.629","confirm":1},{"ts":1613188800000,"open":"1865.97","high":"1868.43","low":"1796.19","close":"1829.13","volume":"640476","vol_ccy":"64047.6","vol_ccy_quote":"117843100.668","confirm":1},{"ts":1613210400000,"open":"1829.13","high":"1829.13","low":"1761","close":"1817.71","volume":"908104","vol_ccy":"90810.4","vol_ccy_quote":"164298035.122","confirm":1},{"ts":1613232000000,"open":"1818.1","high":"1825","low":"1783.39","close":"1813.82","volume":"371399","vol_ccy":"37139.9","vol_ccy_quote":"67226097.34225","confirm":1},{"ts":1613253600000,"open":"1814.43","high":"1844.9","low":"1806.58","close":"1810.81","volume":"343483","vol_ccy":"34348.3","vol_ccy_quote":"62485740.394","confirm":1},{"ts":1613275200000,"open":"1811.16","high":"1854.9","low":"1802.14","close":"1841.31","volume":"507717","vol_ccy":"50771.7","vol_ccy_quote":"92779062.21675","confirm":1},{"ts":1613296800000,"open":"1841.3","high":"1850.89","low":"1783.38","close":"1799.02","volume":"542320","vol_ccy":"54232","vol_ccy_quote":"98628891.22","confirm":1},{"ts":1613318400000,"open":"1799.31","high":"1828","low":"1790.34","close":"1827.36","volume":"222572","vol_ccy":"22257.2","vol_ccy_quote":"40313409.143","confirm":1},{"ts":1613340000000,"open":"1826.78","high":"1833.18","low":"1656.09","close":"1729.66","volume":"1652848","vol_ccy":"165284.8","vol_ccy_quote":"291137192.052","confirm":1},{"ts":1613361600000,"open":"1729","high":"1771.72","low":"1689.2","close":"1763.71","volume":"789702","vol_ccy":"78970.2","vol_ccy_quote":"137282387.9565","confirm":1},{"ts":1613383200000,"open":"1763.92","high":"1819.27","low":"1756.01","close":"1812.78","volume":"591203","vol_ccy":"59120.3","vol_ccy_quote":"105706800.7985","confirm":1},{"ts":1613404800000,"open":"1813.32","high":"1838","low":"1789.09","close":"1791.07","volume":"412299","vol_ccy":"41229.9","vol_ccy_quote":"74538299.313","confirm":1},{"ts":1613426400000,"open":"1791.29","high":"1829.9","low":"1746","close":"1823.76","volume":"784264","vol_ccy":"78426.4","vol_ccy_quote":"140990080.27","confirm":1},{"ts":1613448000000,"open":"1823.55","high":"1829.77","low":"1781.38","close":"1805.47","volume":"481369","vol_ccy":"48136.9","vol_ccy_quote":"87129834.81825","confirm":1},{"ts":1613469600000,"open":"1804.73","high":"1830.13","low":"1762.3","close":"1774.2","volume":"950506","vol_ccy":"95050.6","vol_ccy_quote":"170410517.704","confirm":1},{"ts":1613491200000,"open":"1774.34","high":"1782.6","low":"1724.28","close":"1753.8","volume":"569376","vol_ccy":"56937.6","vol_ccy_quote":"100139288.688","confirm":1},{"ts":1613512800000,"open":"1753.9","high":"1787.55","low":"1742.79","close":"1754.19","volume":"429099","vol_ccy":"42909.9","vol_ccy_quote":"75504581.86425","confirm":1},{"ts":1613534400000,"open":"1754.4","high":"1822.89","low":"1735","close":"1813.84","volume":"828495","vol_ccy":"82849.5","vol_ccy_quote":"147599076.85875","confirm":1},{"ts":1613556000000,"open":"1814.53","high":"1848","low":"1803.76","close":"1812.44","volume":"753403","vol_ccy":"75340.3","vol_ccy_quote":"137095425.45475","confirm":1},{"ts":1613577600000,"open":"1812.58","high":"1859.74","low":"1799","close":"1858.42","volume":"499496","vol_ccy":"49949.6","vol_ccy_quote":"91529395.276","confirm":1},{"ts":1613599200000,"open":"1858.43","high":"1919.36","low":"1831.4","close":"1895.58","volume":"620973","vol_ccy":"62097.3","vol_ccy_quote":"116506488.53025","confirm":1},{"ts":1613620800000,"open":"1895.88","high":"1914.46","low":"1879.36","close":"1903.44","volume":"434293","vol_ccy":"43429.3","vol_ccy_quote":"82441188.7505","confirm":1},{"ts":1613642400000,"open":"1903.45","high":"1935.39","low":"1882.39","close":"1907.91","volume":"701269","vol_ccy":"70126.9","vol_ccy_quote":"133751984.4665","confirm":1},{"ts":1613664000000,"open":"1908.47","high":"1952.34","low":"1906.96","close":"1945.87","volume":"401831","vol_ccy":"40183.1","vol_ccy_quote":"77489491.871","confirm":1},{"ts":1613685600000,"open":"1946.38","high":"1952.75","low":"1893.77","close":"1912.7","volume":"525877","vol_ccy":"52587.7","vol_ccy_quote":"101304945.28","confirm":1},{"ts":1613707200000,"open":"1912.63","high":"1946","low":"1900.56","close":"1934.67","volume":"480093","vol_ccy":"48009.3","vol_ccy_quote":"92344208.2245","confirm":1},{"ts":1613728800000,"open":"1935","high":"1941.72","low":"1915.01","close":"1931.68","volume":"492243","vol_ccy":"49224.3","vol_ccy_quote":"95044862.71575","confirm":1},{"ts":1613750400000,"open":"1932.16","high":"1976.67","low":"1931.75","close":"1960.34","volume":"569341","vol_ccy":"56934.1","vol_ccy_quote":"111034589.843","confirm":1},{"ts":1613772000000,"open":"1960.47","high":"2041.01","low":"1922.11","close":"2020.85","volume":"681806","vol_ccy":"68180.6","vol_ccy_quote":"135414171.466","confirm":1},{"ts":1613793600000,"open":"2020.83","high":"2042.18","low":"1982.01","close":"2005.8","volume":"915207","vol_ccy":"91520.7","vol_ccy_quote":"184204170.4935","confirm":1},{"ts":1613815200000,"open":"2005.8","high":"2041.65","low":"1962","close":"1979","volume":"947642","vol_ccy":"94764.2","vol_ccy_quote":"189254768.3725","confirm":1},{"ts":1613836800000,"open":"1979.8","high":"2022.86","low":"1949.13","close":"1963.06","volume":"497619","vol_ccy":"49761.9","vol_ccy_quote":"98464493.55375","confirm":1},{"ts":1613858400000,"open":"1963.33","high":"1963.33","low":"1800.03","close":"1937.33","volume":"1328835","vol_ccy":"132883.5","vol_ccy_quote":"254605450.4175","confirm":1},{"ts":1613880000000,"open":"1936.22","high":"1955","low":"1898.59","close":"1940.88","volume":"576555","vol_ccy":"57655.5","vol_ccy_quote":"111429199.32375","confirm":1},{"ts":1613901600000,"open":"1940.84","high":"1976.4","low":"1936.94","close":"1963","volume":"486660","vol_ccy":"48666","vol_ccy_quote":"95107720.47","confirm":1},{"ts":1613923200000,"open":"1963.15","high":"1979","low":"1915.03","close":"1920.74","volume":"356232","vol_ccy":"35623.2","vol_ccy_quote":"69268599.936","confirm":1},{"ts":1613944800000,"open":"1920.28","high":"1939","low":"1861","close":"1872.12","volume":"813432","vol_ccy":"81343.2","vol_ccy_quote":"154397527.92","confirm":1},{"ts":1613966400000,"open":"1871.61","high":"1892.62","low":"1813.61","close":"1823.41","volume":"948400","vol_ccy":"94840","vol_ccy_quote":"175483637.5","confirm":1},{"ts":1613988000000,"open":"1823.41","high":"1838.8","low":"1534.65","close":"1732.2","volume":"3918293","vol_ccy":"391829.3","vol_ccy_quote":"678752182.3645","confirm":1},{"ts":1614009600000,"open":"1732.2","high":"1803.11","low":"1658.06","close":"1798.08","volume":"772882","vol_ccy":"77288.2","vol_ccy_quote":"135089146.4725","confirm":1},{"ts":1614031200000,"open":"1798.81","high":"1801.37","low":"1659.13","close":"1681.14","volume":"969942","vol_ccy":"96994.2","vol_ccy_quote":"168295848.8475","confirm":1},{"ts":1614052800000,"open":"1680.74","high":"1697","low":"1348.73","close":"1500.28","volume":"4017800","vol_ccy":"401780","vol_ccy_quote":"625445903.75","confirm":1},{"ts":1614074400000,"open":"1500.01","high":"1601.72","low":"1370.6","close":"1572.54","volume":"2325658","vol_ccy":"232565.8","vol_ccy_quote":"351457506.8615","confirm":1},{"ts":1614096000000,"open":"1572.9","high":"1607.2","low":"1435","close":"1538.44","volume":"1290740","vol_ccy":"129074","vol_ccy_quote":"198565505.49","confirm":1},{"ts":1614117600000,"open":"1537.69","high":"1640.99","low":"1501.34","close":"1637.28","volume":"917341","vol_ccy":"91734.1","vol_ccy_quote":"144877957.4825","confirm":1},{"ts":1614139200000,"open":"1637.39","high":"1714.22","low":"1609.13","close":"1691.01","volume":"953424","vol_ccy":"95342.4","vol_ccy_quote":"158548452.3","confirm":1},{"ts":1614160800000,"open":"1691.37","high":"1708.26","low":"1589.7","close":"1659.05","volume":"1414560","vol_ccy":"141456","vol_ccy_quote":"235113310.32","confirm":1},{"ts":1614182400000,"open":"1659.94","high":"1676.66","low":"1559.04","close":"1592.01","volume":"922632","vol_ccy":"92263.2","vol_ccy_quote":"149642837.37","confirm":1},{"ts":1614204000000,"open":"1590.9","high":"1657.84","low":"1554.38","close":"1604.27","volume":"623474","vol_ccy":"62347.4","vol_ccy_quote":"99871026.8215","confirm":1},{"ts":1614225600000,"open":"1604","high":"1646.96","low":"1578.22","close":"1596.73","volume":"723389","vol_ccy":"72338.9","vol_ccy_quote":"116210815.22475","confirm":1},{"ts":1614247200000,"open":"1596.9","high":"1671.23","low":"1590.1","close":"1626.8","volume":"750788","vol_ccy":"75078.8","vol_ccy_quote":"121722067.591","confirm":1},{"ts":1614268800000,"open":"1627","high":"1636.66","low":"1523.6","close":"1525.16","volume":"663551","vol_ccy":"66355.1","vol_ccy_quote":"104715315.0855","confirm":1},{"ts":1614290400000,"open":"1525.28","high":"1543.53","low":"1448.34","close":"1491.73","volume":"1222793","vol_ccy":"122279.3","vol_ccy_quote":"183690410.046","confirm":1},{"ts":1614312000000,"open":"1492","high":"1530","low":"1400.4","close":"1476.73","volume":"1472551","vol_ccy":"147255.1","vol_ccy_quote":"217169244.51575","confirm":1},{"ts":1614333600000,"open":"1475.76","high":"1541.4","low":"1452.14","close":"1532.71","volume":"842586","vol_ccy":"84258.6","vol_ccy_quote":"126430239.9465","confirm":1},{"ts":1614355200000,"open":"1532.81","high":"1562.6","low":"1427.06","close":"1427.91","volume":"739370","vol_ccy":"73937","vol_ccy_quote":"109988311.515","confirm":1},{"ts":1614376800000,"open":"1427.67","high":"1518.33","low":"1409.73","close":"1491.21","volume":"630561","vol_ccy":"63056.1","vol_ccy_quote":"92171308.3335","confirm":1},{"ts":1614398400000,"open":"1491.55","high":"1529.48","low":"1454.5","close":"1466.73","volume":"663080","vol_ccy":"66308","vol_ccy_quote":"98504844.02","confirm":1},{"ts":1614420000000,"open":"1466.29","high":"1494.88","low":"1443.41","close":"1452.67","volume":"801255","vol_ccy":"80125.5","vol_ccy_quote":"117328771.21875","confirm":1},{"ts":1614441600000,"open":"1452.49","high":"1522.88","low":"1445.43","close":"1506.89","volume":"473975","vol_ccy":"47397.5","vol_ccy_quote":"70239421.69375","confirm":1},{"ts":1614463200000,"open":"1506.84","high":"1510.75","low":"1366","close":"1368.75","volume":"987076","vol_ccy":"98707.6","vol_ccy_quote":"141949918.946","confirm":1},{"ts":1614484800000,"open":"1369.19","high":"1397.96","low":"1312.4","close":"1364.41","volume":"1534146","vol_ccy":"153414.6","vol_ccy_quote":"208795736.454","confirm":1},{"ts":1614506400000,"open":"1364.15","high":"1384.99","low":"1290.45","close":"1316.24","volume":"1181006","vol_ccy":"118100.6","vol_ccy_quote":"158131684.1245","confirm":1},{"ts":1614528000000,"open":"1315.91","high":"1423.47","low":"1300.74","close":"1412.76","volume":"1062848","vol_ccy":"106284.8","vol_ccy_quote":"144889565.056","confirm":1},{"ts":1614549600000,"open":"1412.98","high":"1456.51","low":"1394","close":"1434.09","volume":"683116","vol_ccy":"68311.6","vol_ccy_quote":"97302701.482","confirm":1},{"ts":1614571200000,"open":"1434.46","high":"1510.13","low":"1421.06","close":"1503.88","volume":"927045","vol_ccy":"92704.5","vol_ccy_quote":"136032960.97125","confirm":1},{"ts":1614592800000,"open":"1504.65","high":"1555.54","low":"1496","close":"1552.12","volume":"935692","vol_ccy":"93569.2","vol_ccy_quote":"142887420.013","confirm":1},{"ts":1614614400000,"open":"1552.16","high":"1563.99","low":"1502.66","close":"1545","volume":"735590","vol_ccy":"73559","vol_ccy_quote":"113350924.9475","confirm":1},{"ts":1614636000000,"open":"1545","high":"1603.63","low":"1536.43","close":"1554.93","volume":"851148","vol_ccy":"85114.8","vol_ccy_quote":"132778875.213","confirm":1},{"ts":1614657600000,"open":"1555.03","high":"1581.96","low":"1530.17","close":"1565.16","volume":"693364","vol_ccy":"69336.4","vol_ccy_quote":"108031658.112","confirm":1},{"ts":1614679200000,"open":"1564.83","high":"1593.96","low":"1549.2","close":"1554.27","volume":"613116","vol_ccy":"61311.6","vol_ccy_quote":"95987295.054","confirm":1},{"ts":1614700800000,"open":"1553.87","high":"1563.35","low":"1455.19","close":"1466.89","volume":"1070091","vol_ccy":"107009.1","vol_ccy_quote":"161565014.4075","confirm":1},{"ts":1614722400000,"open":"1466.84","high":"1526.86","low":"1464.22","close":"1523.17","volume":"519943","vol_ccy":"51994.3","vol_ccy_quote":"77745646.94675","confirm":1},{"ts":1614744000000,"open":"1521.78","high":"1615.09","low":"1521.77","close":"1608.05","volume":"948262","vol_ccy":"94826.2","vol_ccy_quote":"148561599.8195","confirm":1},{"ts":1614765600000,"open":"1609.07","high":"1660","low":"1584.11","close":"1601.93","volume":"1387179","vol_ccy":"138717.9","vol_ccy_quote":"223859825.86725","confirm":1},{"ts":1614787200000,"open":"1601.93","high":"1634.46","low":"1565.2","close":"1594.96","volume":"955525","vol_ccy":"95552.5","vol_ccy_quote":"152801585.96875","confirm":1},{"ts":1614808800000,"open":"1595.38","high":"1624.88","low":"1549.51","close":"1555.27","volume":"871094","vol_ccy":"87109.4","vol_ccy_quote":"137742609.844","confirm":1},{"ts":1614830400000,"open":"1554.53","high":"1590.29","low":"1527.12","close":"1547.46","volume":"923541","vol_ccy":"92354.1","vol_ccy_quote":"143596772.385","confirm":1},{"ts":1614852000000,"open":"1547.52","high":"1604.26","low":"1540.8","close":"1576.9","volume":"847492","vol_ccy":"84749.2","vol_ccy_quote":"132833353.604","confirm":1},{"ts":1614873600000,"open":"1576.58","high":"1600.81","low":"1506","close":"1517.67","volume":"770800","vol_ccy":"77080","vol_ccy_quote":"119494426.2","confirm":1},{"ts":1614895200000,"open":"1517.67","high":"1547.51","low":"1445.53","close":"1482.36","volume":"863831","vol_ccy":"86383.1","vol_ccy_quote":"129424991.27925","confirm":1},{"ts":1614916800000,"open":"1482.03","high":"1487.15","low":"1442.25","close":"1469.79","volume":"665443","vol_ccy":"66544.3","vol_ccy_quote":"97840417.0115","confirm":1},{"ts":1614938400000,"open":"1469.79","high":"1514.1","low":"1461","close":"1481.22","volume":"973474","vol_ccy":"97347.4","vol_ccy_quote":"144222850.1535","confirm":1},{"ts":1614960000000,"open":"1481.01","high":"1548.74","low":"1448.56","close":"1531.9","volume":"962799","vol_ccy":"96279.9","vol_ccy_quote":"144665604.44475","confirm":1},{"ts":1614981600000,"open":"1531.91","high":"1549.23","low":"1519.66","close":"1531.8","volume":"495254","vol_ccy":"49525.4","vol_ccy_quote":"75929867.01","confirm":1},{"ts":1615003200000,"open":"1532.38","high":"1598","low":"1520.75","close":"1564.66","volume":"801855","vol_ccy":"80185.5","vol_ccy_quote":"124604057.26125","confirm":1},{"ts":1615024800000,"open":"1564.96","high":"1576.5","low":"1513.24","close":"1542.76","volume":"694768","vol_ccy":"69476.8","vol_ccy_quote":"107644922.232","confirm":1},{"ts":1615046400000,"open":"1543.26","high":"1671.11","low":"1540.14","close":"1642.64","volume":"1044431","vol_ccy":"104443.1","vol_ccy_quote":"167034544.29125","confirm":1},{"ts":1615068000000,"open":"1643.54","high":"1686.88","low":"1636.45","close":"1649.67","volume":"882205","vol_ccy":"88220.5","vol_ccy_quote":"145928616.7675","confirm":1},{"ts":1615089600000,"open":"1649.67","high":"1698.4","low":"1647.15","close":"1684.75","volume":"825848","vol_ccy":"82584.8","vol_ccy_quote":"137915996.614","confirm":1},{"ts":1615111200000,"open":"1684.76","high":"1690.29","low":"1630.53","close":"1652.06","volume":"791942","vol_ccy":"79194.2","vol_ccy_quote":"131811618.422","confirm":1},{"ts":1615132800000,"open":"1652.6","high":"1678","low":"1633.36","close":"1663.49","volume":"492589","vol_ccy":"49258.9","vol_ccy_quote":"81615224.20125","confirm":1},{"ts":1615154400000,"open":"1664","high":"1754.35","low":"1660.3","close":"1724.44","volume":"1029265","vol_ccy":"102926.5","vol_ccy_quote":"175054560.72125","confirm":1},{"ts":1615176000000,"open":"1724.28","high":"1756.61","low":"1666.03","close":"1688.95","volume":"1296978","vol_ccy":"129697.8","vol_ccy_quote":"221649325.0215","confirm":1},{"ts":1615197600000,"open":"1689.42","high":"1751.81","low":"1679.72","close":"1741.64","volume":"1050399","vol_ccy":"105039.9","vol_ccy_quote":"180211441.83525","confirm":1},{"ts":1615219200000,"open":"1741.98","high":"1792.56","low":"1722.01","close":"1789.4","volume":"569986","vol_ccy":"56998.6","vol_ccy_quote":"100402321.4175","confirm":1},{"ts":1615240800000,"open":"1789","high":"1861.28","low":"1770.69","close":"1848.77","volume":"1018079","vol_ccy":"101807.9","vol_ccy_quote":"185029240.7365","confirm":1},{"ts":1615262400000,"open":"1849.73","high":"1852.35","low":"1811.16","close":"1829.18","volume":"760391","vol_ccy":"76039.1","vol_ccy_quote":"139577752.1555","confirm":1},{"ts":1615284000000,"open":"1829.18","high":"1843.1","low":"1798.5","close":"1834.25","volume":"721760","vol_ccy":"72176","vol_ccy_quote":"131811961.32","confirm":1},{"ts":1615305600000,"open":"1833.71","high":"1848.42","low":"1809.26","close":"1823.67","volume":"431845","vol_ccy":"43184.5","vol_ccy_quote":"78974302.1425","confirm":1},{"ts":1615327200000,"open":"1823.6","high":"1879.5","low":"1758","close":"1777.96","volume":"1353663","vol_ccy":"135366.3","vol_ccy_quote":"244981191.9195","confirm":1},{"ts":1615348800000,"open":"1777.64","high":"1839.75","low":"1768.33","close":"1833.74","volume":"801728","vol_ccy":"80172.8","vol_ccy_quote":"144701080.672","confirm":1},{"ts":1615370400000,"open":"1834","high":"1852.62","low":"1804.15","close":"1834.42","volume":"956636","vol_ccy":"95663.6","vol_ccy_quote":"175188511.521","confirm":1},{"ts":1615392000000,"open":"1834.05","high":"1872.01","low":"1762","close":"1816.4","volume":"1065698","vol_ccy":"106569.8","vol_ccy_quote":"194075861.327","confirm":1},{"ts":1615413600000,"open":"1815.28","high":"1834.97","low":"1763","close":"1800.47","volume":"889394","vol_ccy":"88939.4","vol_ccy_quote":"160395982.142","confirm":1},{"ts":1615435200000,"open":"1800.78","high":"1816.39","low":"1726","close":"1737.65","volume":"1079715","vol_ccy":"107971.5","vol_ccy_quote":"191131689.1575","confirm":1},{"ts":1615456800000,"open":"1737.07","high":"1823.74","low":"1734.55","close":"1798.2","volume":"1142354","vol_ccy":"114235.4","vol_ccy_quote":"202583916.006","confirm":1},{"ts":1615478400000,"open":"1798.64","high":"1845.99","low":"1780.2","close":"1840.19","volume":"876744","vol_ccy":"87674.4","vol_ccy_quote":"159239067.372","confirm":1},{"ts":1615500000000,"open":"1840.33","high":"1848.46","low":"1795","close":"1817.81","volume":"583071","vol_ccy":"58307.1","vol_ccy_quote":"106433780.34","confirm":1},{"ts":1615521600000,"open":"1817.51","high":"1822","low":"1776.03","close":"1786.06","volume":"676495","vol_ccy":"67649.5","vol_ccy_quote":"121796159.8","confirm":1},{"ts":1615543200000,"open":"1785.8","high":"1791","low":"1720.05","close":"1775.76","volume":"1160803","vol_ccy":"116080.3","vol_ccy_quote":"205247672.64575","confirm":1},{"ts":1615564800000,"open":"1775.76","high":"1786.54","low":"1724.11","close":"1758.82","volume":"613579","vol_ccy":"61357.9","vol_ccy_quote":"108070129.45425","confirm":1},{"ts":1615586400000,"open":"1758.26","high":"1775.67","low":"1727.62","close":"1759.31","volume":"463519","vol_ccy":"46351.9","vol_ccy_quote":"81357550.1585","confirm":1},{"ts":1615608000000,"open":"1758.56","high":"1799.99","low":"1748.34","close":"1790.76","volume":"512306","vol_ccy":"51230.6","vol_ccy_quote":"90904217.0225","confirm":1},{"ts":1615629600000,"open":"1790.76","high":"1902.95","low":"1789.58","close":"1879.99","volume":"1286984","vol_ccy":"128698.4","vol_ccy_quote":"236910588.688","confirm":1},{"ts":1615651200000,"open":"1879.72","high":"1947","low":"1873.12","close":"1914.96","volume":"574942","vol_ccy":"57494.2","vol_ccy_quote":"109451708.54","confirm":1},{"ts":1615672800000,"open":"1914.96","high":"1942.13","low":"1887","close":"1912.23","volume":"551438","vol_ccy":"55143.8","vol_ccy_quote":"105549644.704","confirm":1},{"ts":1615694400000,"open":"1912.23","high":"1912.23","low":"1881.08","close":"1904.53","volume":"530130","vol_ccy":"53013","vol_ccy_quote":"100858160.2275","confirm":1},{"ts":1615716000000,"open":"1904.35","high":"1905.78","low":"1846.43","close":"1857.88","volume":"975375","vol_ccy":"97537.5","vol_ccy_quote":"183234922.875","confirm":1},{"ts":1615737600000,"open":"1858.28","high":"1879.5","low":"1836.16","close":"1870.55","volume":"488537","vol_ccy":"48853.7","vol_ccy_quote":"90922720.27825","confirm":1},{"ts":1615759200000,"open":"1870.56","high":"1894.78","low":"1839.48","close":"1887.24","volume":"736781","vol_ccy":"73678.1","vol_ccy_quote":"138000186.4715","confirm":1},{"ts":1615780800000,"open":"1887.86","high":"1894.99","low":"1735","close":"1765.05","volume":"2345882","vol_ccy":"234588.2","vol_ccy_quote":"427120600.445","confirm":1},{"ts":1615802400000,"open":"1765.81","high":"1802.24","low":"1744.59","close":"1764.18","volume":"929751","vol_ccy":"92975.1","vol_ccy_quote":"164492011.7955","confirm":1},{"ts":1615824000000,"open":"1764.17","high":"1807.05","low":"1750.91","close":"1798.24","volume":"533052","vol_ccy":"53305.2","vol_ccy_quote":"94888186.731","confirm":1},{"ts":1615845600000,"open":"1797.96","high":"1810","low":"1712.24","close":"1750.63","volume":"1078906","vol_ccy":"107890.6","vol_ccy_quote":"190719022.7995","confirm":1},{"ts":1615867200000,"open":"1750.41","high":"1819.93","low":"1739.01","close":"1807.7","volume":"720279","vol_ccy":"72027.9","vol_ccy_quote":"128156541.42375","confirm":1},{"ts":1615888800000,"open":"1807.71","high":"1810.35","low":"1766.79","close":"1803.91","volume":"526268","vol_ccy":"52626.8","vol_ccy_quote":"94580358.692","confirm":1},{"ts":1615910400000,"open":"1804.56","high":"1814.59","low":"1762.29","close":"1787.88","volume":"342067","vol_ccy":"34206.7","vol_ccy_quote":"61309694.611","confirm":1},{"ts":1615932000000,"open":"1788.39","high":"1813.1","low":"1758.6","close":"1766.72","volume":"536797","vol_ccy":"53679.7","vol_ccy_quote":"95641255.68925","confirm":1},{"ts":1615953600000,"open":"1766.02","high":"1794.36","low":"1750.53","close":"1758.31","volume":"638931","vol_ccy":"63893.1","vol_ccy_quote":"112918595.0955","confirm":1},{"ts":1615975200000,"open":"1758.3","high":"1779.27","low":"1741.06","close":"1773.33","volume":"709622","vol_ccy":"70962.2","vol_ccy_quote":"125105648.978","confirm":1},{"ts":1615996800000,"open":"1773.39","high":"1840.54","low":"1768.25","close":"1824.6","volume":"523784","vol_ccy":"52378.4","vol_ccy_quote":"94369901.388","confirm":1},{"ts":1616018400000,"open":"1824.24","high":"1851.23","low":"1811.18","close":"1834.46","volume":"565402","vol_ccy":"56540.2","vol_ccy_quote":"103484255.9055","confirm":1},{"ts":1616040000000,"open":"1834.51","high":"1843.99","low":"1806","close":"1814.77","volume":"489132","vol_ccy":"48913.2","vol_ccy_quote":"89257663.341","confirm":1},{"ts":1616061600000,"open":"1814.86","high":"1826.51","low":"1782.07","close":"1821.44","volume":"688084","vol_ccy":"68808.4","vol_ccy_quote":"124627150.248","confirm":1},{"ts":1616083200000,"open":"1822","high":"1832.62","low":"1757.38","close":"1781.38","volume":"710850","vol_ccy":"71085","vol_ccy_quote":"127835354.325","confirm":1},{"ts":1616104800000,"open":"1781.37","high":"1793.8","low":"1731.43","close":"1780.36","volume":"626000","vol_ccy":"62600","vol_ccy_quote":"110910924","confirm":1},{"ts":1616126400000,"open":"1780.46","high":"1820","low":"1773.35","close":"1801.99","volume":"663432","vol_ccy":"66343.2","vol_ccy_quote":"119016383.64","confirm":1},{"ts":1616148000000,"open":"1801.57","high":"1829.1","low":"1800.02","close":"1822.33","volume":"533022","vol_ccy":"53302.2","vol_ccy_quote":"96650480.661","confirm":1},{"ts":1616169600000,"open":"1822.42","high":"1842.24","low":"1812.84","close":"1827.15","volume":"317869","vol_ccy":"31786.9","vol_ccy_quote":"58048044.77125","confirm":1},{"ts":1616191200000,"open":"1827.14","high":"1836.6","low":"1801.38","close":"1833.44","volume":"390016","vol_ccy":"39001.6","vol_ccy_quote":"71163879.424","confirm":1},{"ts":1616212800000,"open":"1834.42","high":"1844.15","low":"1816.93","close":"1833.94","volume":"362479","vol_ccy":"36247.9","vol_ccy_quote":"66419202.044","confirm":1},{"ts":1616234400000,"open":"1833.95","high":"1872.87","low":"1827.13","close":"1856.55","volume":"822992","vol_ccy":"82299.2","vol_ccy_quote":"152058059.4","confirm":1},{"ts":1616256000000,"open":"1856.88","high":"1859.6","low":"1820.3","close":"1833.66","volume":"344022","vol_ccy":"34402.2","vol_ccy_quote":"63389837.742","confirm":1},{"ts":1616277600000,"open":"1833.62","high":"1839.42","low":"1776.02","close":"1787.09","volume":"713947","vol_ccy":"71394.7","vol_ccy_quote":"129155689.60125","confirm":1},{"ts":1616299200000,"open":"1786.68","high":"1787.75","low":"1744.58","close":"1764.24","volume":"643829","vol_ccy":"64382.9","vol_ccy_quote":"114010044.10625","confirm":1},{"ts":1616320800000,"open":"1763.93","high":"1798.5","low":"1759.23","close":"1790.34","volume":"454283","vol_ccy":"45428.3","vol_ccy_quote":"80771517.4","confirm":1},{"ts":1616342400000,"open":"1789.93","high":"1809.84","low":"1775.98","close":"1809.67","volume":"246381","vol_ccy":"24638.1","vol_ccy_quote":"44258774.1255","confirm":1},{"ts":1616364000000,"open":"1809.67","high":"1809.67","low":"1753.45","close":"1782.09","volume":"500498","vol_ccy":"50049.8","vol_ccy_quote":"89525078.256","confirm":1},{"ts":1616385600000,"open":"1782.73","high":"1796.67","low":"1774.78","close":"1783.25","volume":"408951","vol_ccy":"40895.1","vol_ccy_quote":"72971478.39825","confirm":1},{"ts":1616407200000,"open":"1783.33","high":"1808.86","low":"1768.8","close":"1778","volume":"642038","vol_ccy":"64203.8","vol_ccy_quote":"114587571.5405","confirm":1},{"ts":1616428800000,"open":"1778.19","high":"1782.5","low":"1655.79","close":"1678.62","volume":"1005636","vol_ccy":"100563.6","vol_ccy_quote":"173349019.59","confirm":1},{"ts":1616450400000,"open":"1678.12","high":"1714","low":"1652.02","close":"1703.16","volume":"628066","vol_ccy":"62806.6","vol_ccy_quote":"105943743.045","confirm":1},{"ts":1616472000000,"open":"1703.28","high":"1706.27","low":"1652.42","close":"1686.67","volume":"588102","vol_ccy":"58810.2","vol_ccy_quote":"99222217.032","confirm":1},{"ts":1616493600000,"open":"1686.66","high":"1716.58","low":"1681","close":"1702.55","volume":"530869","vol_ccy":"53086.9","vol_ccy_quote":"90072410.51275","confirm":1},{"ts":1616515200000,"open":"1702.55","high":"1721.66","low":"1660","close":"1669.33","volume":"389913","vol_ccy":"38991.3","vol_ccy_quote":"65832326.0505","confirm":1},{"ts":1616536800000,"open":"1669.12","high":"1686.66","low":"1647.69","close":"1680","volume":"492360","vol_ccy":"49236","vol_ccy_quote":"82266832.23","confirm":1},{"ts":1616558400000,"open":"1679.29","high":"1719.41","low":"1659.78","close":"1711.32","volume":"593768","vol_ccy":"59376.8","vol_ccy_quote":"100492265.16","confirm":1},{"ts":1616580000000,"open":"1711.55","high":"1741.82","low":"1707.45","close":"1721.42","volume":"467882","vol_ccy":"46788.2","vol_ccy_quote":"80501905.392","confirm":1},{"ts":1616601600000,"open":"1721.85","high":"1725.5","low":"1580.01","close":"1612.92","volume":"1063864","vol_ccy":"106386.4","vol_ccy_quote":"176608871.048","confirm":1},{"ts":1616623200000,"open":"1612.3","high":"1612.3","low":"1543.79","close":"1571.78","volume":"1267566","vol_ccy":"126756.6","vol_ccy_quote":"200914598.1555","confirm":1},{"ts":1616644800000,"open":"1572.51","high":"1612.65","low":"1564.11","close":"1610.13","volume":"588084","vol_ccy":"58808.4","vol_ccy_quote":"93496534.74","confirm":1},{"ts":1616666400000,"open":"1610.14","high":"1621.85","low":"1555.2","close":"1596.59","volume":"1230477","vol_ccy":"123047.7","vol_ccy_quote":"196377361.5765","confirm":1},{"ts":1616688000000,"open":"1596.87","high":"1619.71","low":"1572.03","close":"1609.99","volume":"484376","vol_ccy":"48437.6","vol_ccy_quote":"77483206.84","confirm":1},{"ts":1616709600000,"open":"1609.99","high":"1629.26","low":"1577.04","close":"1619.35","volume":"538441","vol_ccy":"53844.1","vol_ccy_quote":"86630310.931","confirm":1},{"ts":1616731200000,"open":"1618.97","high":"1637.31","low":"1610.41","close":"1619.79","volume":"449661","vol_ccy":"44966.1","vol_ccy_quote":"72917927.082","confirm":1},{"ts":1616752800000,"open":"1619.44","high":"1650","low":"1611.9","close":"1641.96","volume":"523924","vol_ccy":"52392.4","vol_ccy_quote":"85442835.73","confirm":1},{"ts":1616774400000,"open":"1641.96","high":"1691.46","low":"1634.22","close":"1689.54","volume":"482625","vol_ccy":"48262.5","vol_ccy_quote":"80323037.4375","confirm":1},{"ts":1616796000000,"open":"1689.54","high":"1718.45","low":"1676.84","close":"1694.15","volume":"551706","vol_ccy":"55170.6","vol_ccy_quote":"93500098.497","confirm":1},{"ts":1616817600000,"open":"1694.44","high":"1704.99","low":"1682.05","close":"1697.43","volume":"385250","vol_ccy":"38525","vol_ccy_quote":"65289376.9375","confirm":1},{"ts":1616839200000,"open":"1697.22","high":"1700.91","low":"1667.05","close":"1683.26","volume":"507284","vol_ccy":"50728.4","vol_ccy_quote":"85584390.924","confirm":1},{"ts":1616860800000,"open":"1683.41","high":"1732.94","low":"1683.41","close":"1728.98","volume":"383424","vol_ccy":"38342.4","vol_ccy_quote":"65457570.144","confirm":1},{"ts":1616882400000,"open":"1729.17","high":"1734","low":"1701.01","close":"1710.4","volume":"274036","vol_ccy":"27403.6","vol_ccy_quote":"47097060.122","confirm":1},{"ts":1616904000000,"open":"1711.07","high":"1727.15","low":"1708.01","close":"1713.68","volume":"264696","vol_ccy":"26469.6","vol_ccy_quote":"45394768.434","confirm":1},{"ts":1616925600000,"open":"1714.37","high":"1716.15","low":"1683.4","close":"1709.84","volume":"549751","vol_ccy":"54975.1","vol_ccy_quote":"93784222.094","confirm":1},{"ts":1616947200000,"open":"1709.84","high":"1714.81","low":"1661.05","close":"1674.53","volume":"383872","vol_ccy":"38387.2","vol_ccy_quote":"64876575.264","confirm":1},{"ts":1616968800000,"open":"1674.51","high":"1700.84","low":"1671.05","close":"1696.57","volume":"281786","vol_ccy":"28178.6","vol_ccy_quote":"47501863.6105","confirm":1},{"ts":1616990400000,"open":"1696.58","high":"1766.3","low":"1686.19","close":"1757.13","volume":"673485","vol_ccy":"67348.5","vol_ccy_quote":"116280552.675","confirm":1},{"ts":1617012000000,"open":"1757.73","high":"1791.22","low":"1754","close":"1789.41","volume":"706757","vol_ccy":"70675.7","vol_ccy_quote":"125314376.913","confirm":1},{"ts":1617033600000,"open":"1789.42","high":"1842.77","low":"1777.52","close":"1810.16","volume":"682351","vol_ccy":"68235.1","vol_ccy_quote":"123162137.85925","confirm":1},{"ts":1617055200000,"open":"1810.21","high":"1828.88","low":"1787.81","close":"1798.17","volume":"464895","vol_ccy":"46489.5","vol_ccy_quote":"83972472.94125","confirm":1},{"ts":1617076800000,"open":"1797.59","high":"1837.28","low":"1788.01","close":"1835.22","volume":"610375","vol_ccy":"61037.5","vol_ccy_quote":"110754069.6875","confirm":1},{"ts":1617098400000,"open":"1835.22","high":"1851.25","low":"1823.34","close":"1830.36","volume":"632078","vol_ccy":"63207.8","vol_ccy_quote":"115988999.3315","confirm":1},{"ts":1617120000000,"open":"1830.36","high":"1860.7","low":"1827.82","close":"1843.18","volume":"257328","vol_ccy":"25732.8","vol_ccy_quote":"47361604.392","confirm":1},{"ts":1617141600000,"open":"1844.77","high":"1863.8","low":"1811","close":"1824.99","volume":"514386","vol_ccy":"51438.6","vol_ccy_quote":"94448471.004","confirm":1},{"ts":1617163200000,"open":"1824.8","high":"1858.88","low":"1770.5","close":"1809.24","volume":"1253366","vol_ccy":"125336.6","vol_ccy_quote":"227593091.793","confirm":1},{"ts":1617184800000,"open":"1808.77","high":"1853.85","low":"1786.33","close":"1847.99","volume":"783008","vol_ccy":"78300.8","vol_ccy_quote":"142839059.888","confirm":1},{"ts":1617206400000,"open":"1848.48","high":"1952.34","low":"1838.41","close":"1932.19","volume":"912201","vol_ccy":"91220.1","vol_ccy_quote":"172666422.3855","confirm":1},{"ts":1617228000000,"open":"1933.33","high":"1944.77","low":"1905.11","close":"1924.36","volume":"532981","vol_ccy":"53298.1","vol_ccy_quote":"102699709.15425","confirm":1},{"ts":1617249600000,"open":"1924.36","high":"1970","low":"1904.21","close":"1939.92","volume":"784998","vol_ccy":"78499.8","vol_ccy_quote":"151867479.3255","confirm":1},{"ts":1617271200000,"open":"1939.41","high":"1948.37","low":"1908.12","close":"1944.81","volume":"707262","vol_ccy":"70726.2","vol_ccy_quote":"136867750.9005","confirm":1},{"ts":1617292800000,"open":"1944.96","high":"1987.38","low":"1880.21","close":"1962.75","volume":"1076306","vol_ccy":"107630.6","vol_ccy_quote":"209215051.045","confirm":1},{"ts":1617314400000,"open":"1963.55","high":"2016.93","low":"1948.15","close":"1999.41","volume":"903094","vol_ccy":"90309.4","vol_ccy_quote":"178994133.894","confirm":1},{"ts":1617336000000,"open":"2000","high":"2010","low":"1981.61","close":"1997.95","volume":"562109","vol_ccy":"56210.9","vol_ccy_quote":"112275089.551","confirm":1},{"ts":1617357600000,"open":"1997.95","high":"2083","low":"1986.26","close":"2074.64","volume":"1131329","vol_ccy":"113132.9","vol_ccy_quote":"230277775.46625","confirm":1},{"ts":1617379200000,"open":"2074.82","high":"2110","low":"2030.87","close":"2090.39","volume":"803856","vol_ccy":"80385.6","vol_ccy_quote":"166922306.112","confirm":1},{"ts":1617400800000,"open":"2090.71","high":"2146.98","low":"2085.74","close":"2095.91","volume":"744296","vol_ccy":"74429.6","vol_ccy_quote":"156662027.116","confirm":1},{"ts":1617422400000,"open":"2095.92","high":"2132.31","low":"2068.81","close":"2108.87","volume":"642171","vol_ccy":"64217.1","vol_ccy_quote":"134950790.76525","confirm":1},{"ts":1617444000000,"open":"2109","high":"2119.59","low":"2065.5","close":"2068.02","volume":"695592","vol_ccy":"69559.2","vol_ccy_quote":"145415420.478","confirm":1},{"ts":1617465600000,"open":"2068.41","high":"2094.89","low":"2001","close":"2034.04","volume":"1286351","vol_ccy":"128635.1","vol_ccy_quote":"263648571.4335","confirm":1},{"ts":1617487200000,"open":"2033.86","high":"2052.5","low":"1977.42","close":"2017","volume":"1214016","vol_ccy":"121401.6","vol_ccy_quote":"245254905.312","confirm":1},{"ts":1617508800000,"open":"2016.62","high":"2060","low":"2005","close":"2057.33","volume":"511816","vol_ccy":"51181.6","vol_ccy_quote":"104141120.83","confirm":1},{"ts":1617530400000,"open":"2057.34","high":"2090.99","low":"2032.87","close":"2075.21","volume":"754498","vol_ccy":"75449.8","vol_ccy_quote":"155736120.8045","confirm":1},{"ts":1617552000000,"open":"2075.22","high":"2086.72","low":"2053.52","close":"2079.81","volume":"336422","vol_ccy":"33642.2","vol_ccy_quote":"69767783.0985","confirm":1},{"ts":1617573600000,"open":"2079.85","high":"2087.25","low":"2023.69","close":"2030.22","volume":"463026","vol_ccy":"46302.6","vol_ccy_quote":"95163534.4065","confirm":1},{"ts":1617595200000,"open":"2030.22","high":"2046.03","low":"2002.65","close":"2045.47","volume":"658749","vol_ccy":"65874.9","vol_ccy_quote":"133798015.32825","confirm":1},{"ts":1617616800000,"open":"2045.26","high":"2126.68","low":"2034.48","close":"2115.76","volume":"924508","vol_ccy":"92450.8","vol_ccy_quote":"192348049.686","confirm":1},{"ts":1617638400000,"open":"2116.28","high":"2136.19","low":"2090.6","close":"2112.45","volume":"455163","vol_ccy":"45516.3","vol_ccy_quote":"96215996.244","confirm":1},{"ts":1617660000000,"open":"2112.56","high":"2154","low":"2085.38","close":"2113.33","volume":"778681","vol_ccy":"77868.1","vol_ccy_quote":"164793622.72175","confirm":1},{"ts":1617681600000,"open":"2113.32","high":"2134.85","low":"2086.58","close":"2117.31","volume":"760114","vol_ccy":"76011.4","vol_ccy_quote":"160613228.371","confirm":1},{"ts":1617703200000,"open":"2116.6","high":"2131.89","low":"2046.65","close":"2086.54","volume":"1108798","vol_ccy":"110879.8","vol_ccy_quote":"232339750.516","confirm":1},{"ts":1617724800000,"open":"2086.93","high":"2128.23","low":"2076.24","close":"2112.19","volume":"455609","vol_ccy":"45560.9","vol_ccy_quote":"95718780.90775","confirm":1},{"ts":1617746400000,"open":"2110.97","high":"2129.34","low":"2081.07","close":"2104.79","volume":"492846","vol_ccy":"49284.6","vol_ccy_quote":"103820104.4955","confirm":1},{"ts":1617768000000,"open":"2105","high":"2110.16","low":"2022.36","close":"2053.38","volume":"1113382","vol_ccy":"111338.2","vol_ccy_quote":"230773470.595","confirm":1},{"ts":1617789600000,"open":"2053.23","high":"2058.62","low":"1930","close":"1976.46","volume":"1796743","vol_ccy":"179674.3","vol_ccy_quote":"360171059.10825","confirm":1},{"ts":1617811200000,"open":"1976.3","high":"2010.69","low":"1938.87","close":"1996.28","volume":"1093775","vol_ccy":"109377.5","vol_ccy_quote":"216625966.9625","confirm":1},{"ts":1617832800000,"open":"1995.8","high":"2012","low":"1948.06","close":"1996.55","volume":"590128","vol_ccy":"59012.8","vol_ccy_quote":"117323495.212","confirm":1},{"ts":1617854400000,"open":"1996.28","high":"2036.92","low":"1994.52","close":"2001.71","volume":"649269","vol_ccy":"64926.9","vol_ccy_quote":"130331499.66675","confirm":1},{"ts":1617876000000,"open":"2001.71","high":"2059.15","low":"1982.58","close":"2057.88","volume":"812858","vol_ccy":"81285.8","vol_ccy_quote":"164630569.314","confirm":1},{"ts":1617897600000,"open":"2057.89","high":"2076.67","low":"2042.91","close":"2052.94","volume":"409633","vol_ccy":"40963.3","vol_ccy_quote":"84286188.48825","confirm":1},{"ts":1617919200000,"open":"2052.03","high":"2097.89","low":"2045.92","close":"2074.03","volume":"453927","vol_ccy":"45392.7","vol_ccy_quote":"93847931.98725","confirm":1},{"ts":1617940800000,"open":"2074.32","high":"2082.67","low":"2059.98","close":"2080.74","volume":"411899","vol_ccy":"41189.9","vol_ccy_quote":"85445461.28225","confirm":1},{"ts":1617962400000,"open":"2080.75","high":"2102.78","low":"2054.01","close":"2062.14","volume":"637757","vol_ccy":"63775.7","vol_ccy_quote":"132329475.444","confirm":1},{"ts":1617984000000,"open":"2062.45","high":"2084","low":"2049.29","close":"2073.42","volume":"296427","vol_ccy":"29642.7","vol_ccy_quote":"61280057.283","confirm":1},{"ts":1618005600000,"open":"2072.55","high":"2152.61","low":"2055.5","close":"2145.19","volume":"626861","vol_ccy":"62686.1","vol_ccy_quote":"132045918.92125","confirm":1},{"ts":1618027200000,"open":"2145.61","high":"2207.27","low":"2145.18","close":"2169.74","volume":"893019","vol_ccy":"89301.9","vol_ccy_quote":"193512752.205","confirm":1},{"ts":1618048800000,"open":"2170","high":"2178.91","low":"2132.1","close":"2155.06","volume":"607719","vol_ccy":"60771.9","vol_ccy_quote":"131207595.60825","confirm":1},{"ts":1618070400000,"open":"2155.54","high":"2167.49","low":"2083.01","close":"2116.35","volume":"530959","vol_ccy":"53095.9","vol_ccy_quote":"113125991.80025","confirm":1},{"ts":1618092000000,"open":"2115.78","high":"2159.21","low":"2107.01","close":"2146.99","volume":"370947","vol_ccy":"37094.7","vol_ccy_quote":"79095081.33825","confirm":1},{"ts":1618113600000,"open":"2146.12","high":"2149.49","low":"2115.01","close":"2138.94","volume":"452590","vol_ccy":"45259","vol_ccy_quote":"96736134.01","confirm":1},{"ts":1618135200000,"open":"2139.08","high":"2162.44","low":"2123.42","close":"2150.8","volume":"412725","vol_ccy":"41272.5","vol_ccy_quote":"88485557.2875","confirm":1},{"ts":1618156800000,"open":"2149.76","high":"2168.62","low":"2130.72","close":"2135.87","volume":"300383","vol_ccy":"30038.3","vol_ccy_quote":"64469476.08775","confirm":1},{"ts":1618178400000,"open":"2135","high":"2165","low":"2125.69","close":"2151.28","volume":"251362","vol_ccy":"25136.2","vol_ccy_quote":"53898108.3285","confirm":1},{"ts":1618200000000,"open":"2150.89","high":"2210.63","low":"2132.51","close":"2148.37","volume":"943006","vol_ccy":"94300.6","vol_ccy_quote":"203745876.36","confirm":1},{"ts":1618221600000,"open":"2148.37","high":"2161.31","low":"2116.19","close":"2120.42","volume":"956144","vol_ccy":"95614.4","vol_ccy_quote":"204287097.644","confirm":1},{"ts":1618243200000,"open":"2120.8","high":"2152.23","low":"2100","close":"2148.27","volume":"469078","vol_ccy":"46907.8","vol_ccy_quote":"99928859.035","confirm":1},{"ts":1618264800000,"open":"2147.8","high":"2178.25","low":"2135.52","close":"2164.26","volume":"417613","vol_ccy":"41761.3","vol_ccy_quote":"90056468.59475","confirm":1},{"ts":1618286400000,"open":"2164.82","high":"2229","low":"2153.87","close":"2220.46","volume":"1216231","vol_ccy":"121623.1","vol_ccy_quote":"266602396.06625","confirm":1},{"ts":1618308000000,"open":"2220.21","high":"2279.82","low":"2209.09","close":"2277.56","volume":"702499","vol_ccy":"70249.9","vol_ccy_quote":"157828342.833","confirm":1},{"ts":1618329600000,"open":"2277.56","high":"2319.38","low":"2258","close":"2284.23","volume":"721230","vol_ccy":"72123","vol_ccy_quote":"164786089.4775","confirm":1},{"ts":1618351200000,"open":"2284.04","high":"2355.41","low":"2270","close":"2350.59","volume":"645856","vol_ccy":"64585.6","vol_ccy_quote":"149516309.856","confirm":1},{"ts":1618372800000,"open":"2350.59","high":"2414","low":"2310","close":"2342.11","volume":"1375510","vol_ccy":"137551","vol_ccy_quote":"323819125.425","confirm":1},{"ts":1618394400000,"open":"2341.83","high":"2394.85","low":"2290","close":"2346.13","volume":"1322775","vol_ccy":"132277.5","vol_ccy_quote":"309952968.69375","confirm":1},{"ts":1618416000000,"open":"2346.3","high":"2437.4","low":"2303.88","close":"2429.19","volume":"1324170","vol_ccy":"132417","vol_ccy_quote":"315045533.2725","confirm":1},{"ts":1618437600000,"open":"2429.03","high":"2479.19","low":"2400.42","close":"2475","volume":"884258","vol_ccy":"88425.8","vol_ccy_quote":"216281548.478","confirm":1},{"ts":1618459200000,"open":"2475.56","high":"2489.74","low":"2434.03","close":"2451.14","volume":"1026700","vol_ccy":"102670","vol_ccy_quote":"252836938.725","confirm":1},{"ts":1618480800000,"open":"2451.14","high":"2477.93","low":"2409","close":"2461.68","volume":"922833","vol_ccy":"92283.3","vol_ccy_quote":"226088317.29375","confirm":1},{"ts":1618502400000,"open":"2461.79","high":"2502.08","low":"2434.07","close":"2497.98","volume":"605700","vol_ccy":"60570","vol_ccy_quote":"149848968.6","confirm":1},{"ts":1618524000000,"open":"2499.22","high":"2547.91","low":"2477.7","close":"2498.48","volume":"1314100","vol_ccy":"131410","vol_ccy_quote":"329290791.775","confirm":1},{"ts":1618545600000,"open":"2498.98","high":"2499.79","low":"2362","close":"2384.51","volume":"2257129","vol_ccy":"225712.9","vol_ccy_quote":"549908852.528","confirm":1},{"ts":1618567200000,"open":"2383.85","high":"2437.23","low":"2297.34","close":"2429.97","volume":"1605262","vol_ccy":"160526.2","vol_ccy_quote":"383191690.7045","confirm":1},{"ts":1618588800000,"open":"2428.97","high":"2460","low":"2400.46","close":"2443.27","volume":"538671","vol_ccy":"53867.1","vol_ccy_quote":"131068081.0425","confirm":1},{"ts":1618610400000,"open":"2443.11","high":"2494.5","low":"2418.48","close":"2484.98","volume":"564664","vol_ccy":"56466.4","vol_ccy_quote":"138922448.762","confirm":1},{"ts":1618632000000,"open":"2485.73","high":"2494.48","low":"2422.03","close":"2437","volume":"508302","vol_ccy":"50830.2","vol_ccy_quote":"125032634.262","confirm":1},{"ts":1618653600000,"open":"2437.01","high":"2443.99","low":"2328.09","close":"2343.49","volume":"1194354","vol_ccy":"119435.4","vol_ccy_quote":"285229053.333","confirm":1},{"ts":1618675200000,"open":"2344","high":"2391.99","low":"2314.2","close":"2388.34","volume":"867842","vol_ccy":"86784.2","vol_ccy_quote":"204778818.8065","confirm":1},{"ts":1618696800000,"open":"2388.33","high":"2392.69","low":"1912.12","close":"2155.83","volume":"3371247","vol_ccy":"337124.7","vol_ccy_quote":"745801589.13975","confirm":1},{"ts":1618718400000,"open":"2155.83","high":"2229.01","low":"2084.97","close":"2120.73","volume":"2536497","vol_ccy":"253649.7","vol_ccy_quote":"544746973.4595","confirm":1},{"ts":1618740000000,"open":"2119.76","high":"2150.54","low":"2039.34","close":"2142.38","volume":"1498039","vol_ccy":"149803.9","vol_ccy_quote":"316536389.7195","confirm":1},{"ts":1618761600000,"open":"2142.5","high":"2224.9","low":"2135.1","close":"2219.27","volume":"792984","vol_ccy":"79298.4","vol_ccy_quote":"172905601.542","confirm":1},{"ts":1618783200000,"open":"2219.44","high":"2277.35","low":"2199","close":"2265.73","volume":"898875","vol_ccy":"89887.5","vol_ccy_quote":"201382157.25","confirm":1},{"ts":1618804800000,"open":"2265.72","high":"2276.29","low":"2227.21","close":"2228.99","volume":"801037","vol_ccy":"80103.7","vol_ccy_quote":"180197478.59425","confirm":1},{"ts":1618826400000,"open":"2228.99","high":"2253.93","low":"2080.04","close":"2096.38","volume":"2461042","vol_ccy":"246104.2","vol_ccy_quote":"532774985.807","confirm":1},{"ts":1618848000000,"open":"2096.66","high":"2220","low":"2085.13","close":"2199.56","volume":"1008192","vol_ccy":"100819.2","vol_ccy_quote":"216795306.48","confirm":1},{"ts":1618869600000,"open":"2198.98","high":"2209.82","low":"2053.61","close":"2108.84","volume":"1526148","vol_ccy":"152614.8","vol_ccy_quote":"327024901.125","confirm":1},{"ts":1618891200000,"open":"2108.26","high":"2158.85","low":"2058","close":"2139.2","volume":"1112140","vol_ccy":"111214","vol_ccy_quote":"235337443.085","confirm":1},{"ts":1618912800000,"open":"2139.2","high":"2229.76","low":"2136.24","close":"2185.66","volume":"1049855","vol_ccy":"104985.5","vol_ccy_quote":"228103570.6325","confirm":1},{"ts":1618934400000,"open":"2186.36","high":"2344.94","low":"2173.05","close":"2340.94","volume":"1530959","vol_ccy":"153095.9","vol_ccy_quote":"346199203.32775","confirm":1},{"ts":1618956000000,"open":"2341.07","high":"2362.84","low":"2280.54","close":"2283.82","volume":"1301154","vol_ccy":"130115.4","vol_ccy_quote":"301486164.5895","confirm":1},{"ts":1618977600000,"open":"2284.16","high":"2331.69","low":"2263","close":"2298.57","volume":"858420","vol_ccy":"85842","vol_ccy_quote":"196952021.91","confirm":1},{"ts":1618999200000,"open":"2298.75","high":"2448.51","low":"2238.12","close":"2440.29","volume":"2156262","vol_ccy":"215626.2","vol_ccy_quote":"508105351.1385","confirm":1},{"ts":1619020800000,"open":"2440.03","high":"2468.33","low":"2375.82","close":"2377.38","volume":"1108052","vol_ccy":"110805.2","vol_ccy_quote":"267637772.028","confirm":1},{"ts":1619042400000,"open":"2377.22","high":"2450","low":"2315.56","close":"2390.16","volume":"2478757","vol_ccy":"247875.7","vol_ccy_quote":"590746043.8895","confirm":1},{"ts":1619064000000,"open":"2392.18","high":"2500.4","low":"2388.41","close":"2494.3","volume":"1784637","vol_ccy":"178463.7","vol_ccy_quote":"436133605.49325","confirm":1},{"ts":1619085600000,"open":"2494.45","high":"2614.31","low":"2478.58","close":"2612.43","volume":"2056947","vol_ccy":"205694.7","vol_ccy_quote":"524509657.55475","confirm":1},{"ts":1619107200000,"open":"2612.57","high":"2670.72","low":"2305","close":"2415.34","volume":"3301476","vol_ccy":"330147.6","vol_ccy_quote":"825668608.947","confirm":1},{"ts":1619128800000,"open":"2416.56","high":"2450.99","low":"2116.51","close":"2282.3","volume":"4177764","vol_ccy":"417776.4","vol_ccy_quote":"967816630.476","confirm":1},{"ts":1619150400000,"open":"2282.79","high":"2288","low":"2105.08","close":"2201.1","volume":"3759119","vol_ccy":"375911.9","vol_ccy_quote":"834239664.73575","confirm":1},{"ts":1619172000000,"open":"2200.42","high":"2338.92","low":"2192.91","close":"2334.25","volume":"1879379","vol_ccy":"187937.9","vol_ccy_quote":"425984742.5875","confirm":1},{"ts":1619193600000,"open":"2333.91","high":"2377.47","low":"2281","close":"2308.23","volume":"1009390","vol_ccy":"100939","vol_ccy_quote":"234698568.1975","confirm":1},{"ts":1619215200000,"open":"2309.07","high":"2368.8","low":"2229.06","close":"2297.27","volume":"1299903","vol_ccy":"129990.3","vol_ccy_quote":"299114179.815","confirm":1},{"ts":1619236800000,"open":"2298","high":"2330.03","low":"2250.03","close":"2252.01","volume":"936215","vol_ccy":"93621.5","vol_ccy_quote":"213692712.12625","confirm":1},{"ts":1619258400000,"open":"2252.38","high":"2263.23","low":"2155.15","close":"2249.26","volume":"1824884","vol_ccy":"182488.4","vol_ccy_quote":"406950044.442","confirm":1},{"ts":1619280000000,"open":"2249.32","high":"2296.31","low":"2213","close":"2285.84","volume":"671866","vol_ccy":"67186.6","vol_ccy_quote":"151916797.0255","confirm":1},{"ts":1619301600000,"open":"2285.66","high":"2292.46","low":"2182.62","close":"2188.35","volume":"1168466","vol_ccy":"116846.6","vol_ccy_quote":"261417684.8985","confirm":1},{"ts":1619323200000,"open":"2188.35","high":"2259.55","low":"2161.69","close":"2255.77","volume":"1094969","vol_ccy":"109496.9","vol_ccy_quote":"242682359.346","confirm":1},{"ts":1619344800000,"open":"2255.55","high":"2356","low":"2236.66","close":"2341.28","volume":"1337282","vol_ccy":"133728.2","vol_ccy_quote":"307223489.1545","confirm":1},{"ts":1619366400000,"open":"2341.29","high":"2355.66","low":"2168.82","close":"2214.5","volume":"1124027","vol_ccy":"112402.7","vol_ccy_quote":"255161716.18225","confirm":1},{"ts":1619388000000,"open":"2215","high":"2471","low":"2207.5","close":"2452.9","volume":"1974790","vol_ccy":"197479","vol_ccy_quote":"461429431.4","confirm":1},{"ts":1619409600000,"open":"2453","high":"2488.86","low":"2423.55","close":"2484.62","volume":"1087662","vol_ccy":"108766.2","vol_ccy_quote":"267837583.2465","confirm":1},{"ts":1619431200000,"open":"2484.18","high":"2527.31","low":"2468.67","close":"2509.28","volume":"1107271","vol_ccy":"110727.1","vol_ccy_quote":"276525430.456","confirm":1},{"ts":1619452800000,"open":"2510.12","high":"2534.38","low":"2430.43","close":"2495.39","volume":"916022","vol_ccy":"91602.2","vol_ccy_quote":"228325811.676","confirm":1},{"ts":1619474400000,"open":"2495.39","high":"2548.98","low":"2474.73","close":"2494.67","volume":"1070576","vol_ccy":"107057.6","vol_ccy_quote":"268012545.788","confirm":1},{"ts":1619496000000,"open":"2494.03","high":"2565.04","low":"2488.89","close":"2540.91","volume":"812721","vol_ccy":"81272.1","vol_ccy_quote":"204985912.88175","confirm":1},{"ts":1619517600000,"open":"2540.91","high":"2671.24","low":"2531.08","close":"2663.78","volume":"1517090","vol_ccy":"151709","vol_ccy_quote":"394709270.0225","confirm":1},{"ts":1619539200000,"open":"2663.48","high":"2681.33","low":"2603.54","close":"2645.32","volume":"853602","vol_ccy":"85360.2","vol_ccy_quote":"226069447.4835","confirm":1},{"ts":1619560800000,"open":"2645.31","high":"2716.99","low":"2609.99","close":"2629.45","volume":"1071124","vol_ccy":"107112.4","vol_ccy_quote":"283894453.894","confirm":1},{"ts":1619582400000,"open":"2629.45","high":"2649","low":"2566","close":"2602.34","volume":"1554775","vol_ccy":"155477.5","vol_ccy_quote":"406060198.05625","confirm":1},{"ts":1619604000000,"open":"2602.73","high":"2735","low":"2592.77","close":"2679.97","volume":"2005343","vol_ccy":"200534.3","vol_ccy_quote":"531940793.53025","confirm":1},{"ts":1619625600000,"open":"2679.96","high":"2760.59","low":"2665","close":"2755.97","volume":"1415363","vol_ccy":"141536.3","vol_ccy_quote":"384324838.294","confirm":1},{"ts":1619647200000,"open":"2755.98","high":"2761.88","low":"2683.65","close":"2695.44","volume":"912643","vol_ccy":"91264.3","vol_ccy_quote":"248625628.47125","confirm":1},{"ts":1619668800000,"open":"2695.44","high":"2773.68","low":"2668.82","close":"2761","volume":"1272731","vol_ccy":"127273.1","vol_ccy_quote":"346785470.1285","confirm":1},{"ts":1619690400000,"open":"2761.01","high":"2795.86","low":"2738.1","close":"2777.01","volume":"1303573","vol_ccy":"130357.3","vol_ccy_quote":"360828354.6135","confirm":1},{"ts":1619712000000,"open":"2777.01","high":"2785.04","low":"2683.45","close":"2742.77","volume":"1374638","vol_ccy":"137463.8","vol_ccy_quote":"377622337.4065","confirm":1},{"ts":1619733600000,"open":"2742.77","high":"2773.64","low":"2724.66","close":"2743.14","volume":"714709","vol_ccy":"71470.9","vol_ccy_quote":"196262843.62225","confirm":1},{"ts":1619755200000,"open":"2743.15","high":"2802.56","low":"2742.52","close":"2774.33","volume":"788018","vol_ccy":"78801.8","vol_ccy_quote":"217937410.152","confirm":1},{"ts":1619776800000,"open":"2774.01","high":"2784","low":"2726.56","close":"2738.23","volume":"1227783","vol_ccy":"122778.3","vol_ccy_quote":"338340161.31","confirm":1},{"ts":1619798400000,"open":"2738.4","high":"2783.24","low":"2734.09","close":"2752.51","volume":"620631","vol_ccy":"62063.1","vol_ccy_quote":"170801374.986","confirm":1},{"ts":1619820000000,"open":"2752.5","high":"2850","low":"2736.77","close":"2839.29","volume":"797068","vol_ccy":"79706.8","vol_ccy_quote":"222751811.552","confirm":1},{"ts":1619841600000,"open":"2839.97","high":"2872.46","low":"2808.07","close":"2833.36","volume":"743415","vol_ccy":"74341.5","vol_ccy_quote":"211015745.7975","confirm":1},{"ts":1619863200000,"open":"2833.35","high":"2881.98","low":"2825","close":"2864.41","volume":"774562","vol_ccy":"77456.2","vol_ccy_quote":"220841955.597","confirm":1},{"ts":1619884800000,"open":"2864.3","high":"2957.03","low":"2864.3","close":"2924.87","volume":"885219","vol_ccy":"88521.9","vol_ccy_quote":"256945879.9875","confirm":1},{"ts":1619906400000,"open":"2924.88","high":"2955","low":"2899.14","close":"2904.01","volume":"663557","vol_ccy":"66355.7","vol_ccy_quote":"193808908.44275","confirm":1},{"ts":1619928000000,"open":"2904.01","high":"2927.49","low":"2854.31","close":"2902","volume":"960176","vol_ccy":"96017.6","vol_ccy_quote":"278158426.364","confirm":1},{"ts":1619949600000,"open":"2901.99","high":"2941.65","low":"2895","close":"2929.19","volume":"637067","vol_ccy":"63706.7","vol_ccy_quote":"185829736.36525","confirm":1},{"ts":1619971200000,"open":"2929.2","high":"2985.72","low":"2918.38","close":"2972.37","volume":"455590","vol_ccy":"45559","vol_ccy_quote":"134463629.8825","confirm":1},{"ts":1619992800000,"open":"2972.6","high":"3058","low":"2930","close":"3052.44","volume":"983046","vol_ccy":"98304.6","vol_ccy_quote":"295234272.996","confirm":1},{"ts":1620014400000,"open":"3052.9","high":"3204.7","low":"3036","close":"3166.74","volume":"1687302","vol_ccy":"168730.2","vol_ccy_quote":"525608915.067","confirm":1},{"ts":1620036000000,"open":"3167","high":"3194.3","low":"3090.12","close":"3162.45","volume":"1427042","vol_ccy":"142704.2","vol_ccy_quote":"450013056.8135","confirm":1},{"ts":1620057600000,"open":"3161.58","high":"3337.7","low":"3146.08","close":"3329.61","volume":"1940604","vol_ccy":"194060.4","vol_ccy_quote":"629481967.047","confirm":1},{"ts":1620079200000,"open":"3329.42","high":"3455.08","low":"3185.25","close":"3238.55","volume":"3017031","vol_ccy":"301703.1","vol_ccy_quote":"996246263.9325","confirm":1},{"ts":1620100800000,"open":"3238","high":"3406.46","low":"3225.28","close":"3336.33","volume":"2044949","vol_ccy":"204494.9","vol_ccy_quote":"675143491.01075","confirm":1},{"ts":1620122400000,"open":"3336.4","high":"3523.57","low":"3225.5","close":"3228.75","volume":"3484936","vol_ccy":"348493.6","vol_ccy_quote":"1159980114.748","confirm":1},{"ts":1620144000000,"open":"3229.29","high":"3428.13","low":"3158","close":"3334.06","volume":"2159701","vol_ccy":"215970.1","vol_ccy_quote":"709973627.637","confirm":1},{"ts":1620165600000,"open":"3334.84","high":"3387.99","low":"3210.25","close":"3297.36","volume":"1806283","vol_ccy":"180628.3","vol_ccy_quote":"597447971.363","confirm":1},{"ts":1620187200000,"open":"3297.5","high":"3385","low":"3225","close":"3377.15","volume":"1257304","vol_ccy":"125730.4","vol_ccy_quote":"417571089.59","confirm":1},{"ts":1620208800000,"open":"3377.5","high":"3412.06","low":"3285.53","close":"3309.72","volume":"1201260","vol_ccy":"120126","vol_ccy_quote":"401965921.515","confirm":1},{"ts":1620230400000,"open":"3309.72","high":"3486.94","low":"3281.79","close":"3429.01","volume":"1064648","vol_ccy":"106464.8","vol_ccy_quote":"359517256.852","confirm":1},{"ts":1620252000000,"open":"3428.87","high":"3552.48","low":"3428.34","close":"3471.01","volume":"1125898","vol_ccy":"112589.8","vol_ccy_quote":"390706309.215","confirm":1},{"ts":1620273600000,"open":"3471.45","high":"3505.66","low":"3376.6","close":"3460","volume":"889768","vol_ccy":"88976.8","vol_ccy_quote":"307274927.982","confirm":1},{"ts":1620295200000,"open":"3460","high":"3584.18","low":"3442.11","close":"3554.36","volume":"1061889","vol_ccy":"106188.9","vol_ccy_quote":"372740294.69625","confirm":1},{"ts":1620316800000,"open":"3554.77","high":"3610","low":"3400","close":"3514.65","volume":"1463090","vol_ccy":"146309","vol_ccy_quote":"514986465.195","confirm":1},{"ts":1620338400000,"open":"3515.11","high":"3538.99","low":"3400","close":"3429.22","volume":"1047955","vol_ccy":"104795.5","vol_ccy_quote":"363727365.265","confirm":1},{"ts":1620360000000,"open":"3429.23","high":"3480.96","low":"3351.13","close":"3464.01","volume":"1011288","vol_ccy":"101128.8","vol_ccy_quote":"347006538.126","confirm":1},{"ts":1620381600000,"open":"3463.65","high":"3571.67","low":"3423.4","close":"3560.99","volume":"1050390","vol_ccy":"105039","vol_ccy_quote":"368154079.6725","confirm":1},{"ts":1620403200000,"open":"3561.53","high":"3590.04","low":"3458.27","close":"3479.4","volume":"678397","vol_ccy":"67839.7","vol_ccy_quote":"238952453.707","confirm":1},{"ts":1620424800000,"open":"3478.83","high":"3560.5","low":"3420.05","close":"3534.43","volume":"749768","vol_ccy":"74976.8","vol_ccy_quote":"262302773.402","confirm":1},{"ts":1620446400000,"open":"3533.67","high":"3587.16","low":"3510","close":"3563.01","volume":"699764","vol_ccy":"69976.4","vol_ccy_quote":"248308456.344","confirm":1},{"ts":1620468000000,"open":"3565","high":"3677.5","low":"3524.48","close":"3630","volume":"1081850","vol_ccy":"108185","vol_ccy_quote":"389384320.325","confirm":1},{"ts":1620489600000,"open":"3630","high":"3901.84","low":"3630","close":"3898.98","volume":"1180938","vol_ccy":"118093.8","vol_ccy_quote":"444647366.229","confirm":1},{"ts":1620511200000,"open":"3898.98","high":"3963.7","low":"3815","close":"3870","volume":"1253785","vol_ccy":"125378.5","vol_ccy_quote":"487336199.22","confirm":1},{"ts":1620532800000,"open":"3869.51","high":"3979","low":"3816.97","close":"3913.01","volume":"1162312","vol_ccy":"116231.2","vol_ccy_quote":"452676646.722","confirm":1},{"ts":1620554400000,"open":"3913.14","high":"3933","low":"3732.01","close":"3874.84","volume":"1576998","vol_ccy":"157699.8","vol_ccy_quote":"609233358.1005","confirm":1},{"ts":1620576000000,"open":"3874.49","high":"3961.95","low":"3841.12","close":"3904.82","volume":"1076869","vol_ccy":"107686.9","vol_ccy_quote":"419504549.2055","confirm":1},{"ts":1620597600000,"open":"3904.82","high":"4074.47","low":"3866.01","close":"4053.84","volume":"899667","vol_ccy":"89966.7","vol_ccy_quote":"357598289.6595","confirm":1},{"ts":1620619200000,"open":"4055.35","high":"4169.51","low":"4029.01","close":"4106.63","volume":"1201307","vol_ccy":"120130.7","vol_ccy_quote":"491349579.3375","confirm":1},{"ts":1620640800000,"open":"4106.91","high":"4173.72","low":"3987","close":"4158.28","volume":"1430808","vol_ccy":"143080.8","vol_ccy_quote":"587558085.882","confirm":1},{"ts":1620662400000,"open":"4157.58","high":"4208.17","low":"3662.16","close":"4013.51","volume":"2378738","vol_ccy":"237873.8","vol_ccy_quote":"953958383.199","confirm":1},{"ts":1620684000000,"open":"4013.46","high":"4055.55","low":"3780","close":"3861.2","volume":"1709138","vol_ccy":"170913.8","vol_ccy_quote":"671272922.4745","confirm":1},{"ts":1620705600000,"open":"3861.33","high":"4018.69","low":"3839.27","close":"4011.26","volume":"1012505","vol_ccy":"101250.5","vol_ccy_quote":"398181513.19375","confirm":1},{"ts":1620727200000,"open":"4010.53","high":"4082.99","low":"3897.18","close":"4020.97","volume":"1255640","vol_ccy":"125564","vol_ccy_quote":"502622332.97","confirm":1},{"ts":1620748800000,"open":"4020.97","high":"4156.85","low":"3988.73","close":"4121.59","volume":"636879","vol_ccy":"63687.9","vol_ccy_quote":"259339357.8765","confirm":1},{"ts":1620770400000,"open":"4121.5","high":"4360.81","low":"4095.01","close":"4336.62","volume":"958711","vol_ccy":"95871.1","vol_ccy_quote":"405389508.2835","confirm":1},{"ts":1620792000000,"open":"4336.69","high":"4372.57","low":"4257.53","close":"4286.46","volume":"980107","vol_ccy":"98010.7","vol_ccy_quote":"422750777.44375","confirm":1},{"ts":1620813600000,"open":"4285.96","high":"4374.99","low":"4137.35","close":"4188.27","volume":"1519863","vol_ccy":"151986.3","vol_ccy_quote":"645431480.99775","confirm":1},{"ts":1620835200000,"open":"4189.59","high":"4216.19","low":"3940","close":"4120.58","volume":"2255594","vol_ccy":"225559.4","vol_ccy_quote":"928535570.446","confirm":1},{"ts":1620856800000,"open":"4121.03","high":"4242.08","low":"3510.27","close":"3941.84","volume":"3868055","vol_ccy":"386805.5","vol_ccy_quote":"1529353519.9275","confirm":1},{"ts":1620878400000,"open":"3941.83","high":"4021.78","low":"3677.52","close":"3735.65","volume":"1729102","vol_ccy":"172910.2","vol_ccy_quote":"664700526.289","confirm":1},{"ts":1620900000000,"open":"3736.4","high":"3897.7","low":"3600","close":"3751.7","volume":"2455298","vol_ccy":"245529.8","vol_ccy_quote":"919865119.21","confirm":1},{"ts":1620921600000,"open":"3750.39","high":"3876","low":"3545.07","close":"3751.37","volume":"2140167","vol_ccy":"214016.7","vol_ccy_quote":"798433707.81525","confirm":1},{"ts":1620943200000,"open":"3751.88","high":"3900","low":"3606.74","close":"3794.05","volume":"985763","vol_ccy":"98576.3","vol_ccy_quote":"370959128.43025","confirm":1},{"ts":1620964800000,"open":"3793.83","high":"3978","low":"3757.35","close":"3944.06","volume":"917188","vol_ccy":"91718.8","vol_ccy_quote":"354796751.228","confirm":1},{"ts":1620986400000,"open":"3944.62","high":"4158","low":"3932.2","close":"4128.6","volume":"1323242","vol_ccy":"132324.2","vol_ccy_quote":"534702905.191","confirm":1},{"ts":1621008000000,"open":"4128.87","high":"4171.4","low":"3974.97","close":"4056","volume":"976998","vol_ccy":"97699.8","vol_ccy_quote":"398889720.438","confirm":1},{"ts":1621029600000,"open":"4056.01","high":"4136.98","low":"4013.1","close":"4027","volume":"874665","vol_ccy":"87466.5","vol_ccy_quote":"354962891.62125","confirm":1},{"ts":1621051200000,"open":"4027","high":"4060.66","low":"3856.11","close":"3896.66","volume":"1498063","vol_ccy":"149806.3","vol_ccy_quote":"593249052.17725","confirm":1},{"ts":1621072800000,"open":"3894.44","high":"3937.34","low":"3802.7","close":"3876.08","volume":"1276133","vol_ccy":"127613.3","vol_ccy_quote":"494838436.612","confirm":1},{"ts":1621094400000,"open":"3876.77","high":"3877","low":"3650","close":"3805.9","volume":"1315891","vol_ccy":"131589.1","vol_ccy_quote":"500356696.64925","confirm":1},{"ts":1621116000000,"open":"3806.71","high":"3857.04","low":"3623.42","close":"3828.17","volume":"1399319","vol_ccy":"139931.9","vol_ccy_quote":"528779561.3365","confirm":1},{"ts":1621137600000,"open":"3826.88","high":"3880.99","low":"3773.71","close":"3813.5","volume":"958007","vol_ccy":"95800.7","vol_ccy_quote":"366319842.639","confirm":1},{"ts":1621159200000,"open":"3814.07","high":"3860","low":"3631.99","close":"3634.01","volume":"1402150","vol_ccy":"140215","vol_ccy_quote":"523705478.7625","confirm":1},{"ts":1621180800000,"open":"3634.79","high":"3675.25","low":"3342.53","close":"3478.11","volume":"3709856","vol_ccy":"370985.6","vol_ccy_quote":"1310569699.552","confirm":1},{"ts":1621202400000,"open":"3477.8","high":"3588.73","low":"3212.32","close":"3244.88","volume":"2180058","vol_ccy":"218005.8","vol_ccy_quote":"737062894.4085","confirm":1},{"ts":1621224000000,"open":"3244.87","high":"3577.21","low":"3123","close":"3511.5","volume":"2796504","vol_ccy":"279650.4","vol_ccy_quote":"940784494.908","confirm":1},{"ts":1621245600000,"open":"3511.5","high":"3545.8","low":"3270.02","close":"3287.54","volume":"1518674","vol_ccy":"151867.4","vol_ccy_quote":"516913347.391","confirm":1},{"ts":1621267200000,"open":"3288","high":"3452.99","low":"3123.31","close":"3262.16","volume":"1859996","vol_ccy":"185999.6","vol_ccy_quote":"610379077.354","confirm":1},{"ts":1621288800000,"open":"3262.54","high":"3418.55","low":"3193.18","close":"3385.91","volume":"1261895","vol_ccy":"126189.5","vol_ccy_quote":"418323871.0275","confirm":1},{"ts":1621310400000,"open":"3384.55","high":"3556.98","low":"3379.39","close":"3473.95","volume":"1122353","vol_ccy":"112235.3","vol_ccy_quote":"387067843.22775","confirm":1},{"ts":1621332000000,"open":"3473.55","high":"3567.56","low":"3260","close":"3346.06","volume":"1995524","vol_ccy":"199552.4","vol_ccy_quote":"680831381.677","confirm":1},{"ts":1621353600000,"open":"3346.1","high":"3465.18","low":"3308.13","close":"3401","volume":"1434549","vol_ccy":"143454.9","vol_ccy_quote":"484892266.12725","confirm":1},{"ts":1621375200000,"open":"3401.68","high":"3444.41","low":"3058.52","close":"3102.72","volume":"1931442","vol_ccy":"193144.2","vol_ccy_quote":"628072586.7465","confirm":1},{"ts":1621396800000,"open":"3103.12","high":"3137.98","low":"2859.38","close":"2972.08","volume":"3894001","vol_ccy":"389400.1","vol_ccy_quote":"1175264017.814","confirm":1},{"ts":1621418400000,"open":"2971.58","high":"2983.63","low":"1811.4","close":"2742.61","volume":"13442400","vol_ccy":"1344240","vol_ccy_quote":"3531728473.2","confirm":1},{"ts":1621440000000,"open":"2742.62","high":"2930.92","low":"2387.98","close":"2589","volume":"4670322","vol_ccy":"467032.2","vol_ccy_quote":"1243533946.686","confirm":1},{"ts":1621461600000,"open":"2589.72","high":"2717.18","low":"2150.73","close":"2471.56","volume":"6182240","vol_ccy":"618224","vol_ccy_quote":"1534615889.64","confirm":1},{"ts":1621483200000,"open":"2470.54","high":"2777.48","low":"2454","close":"2673.31","volume":"3273204","vol_ccy":"327320.4","vol_ccy_quote":"849014291.433","confirm":1},{"ts":1621504800000,"open":"2673.31","high":"2993.89","low":"2645.06","close":"2905.59","volume":"2851951","vol_ccy":"285195.1","vol_ccy_quote":"799818963.13375","confirm":1},{"ts":1621526400000,"open":"2905.57","high":"2906.32","low":"2579.11","close":"2835.44","volume":"2891751","vol_ccy":"289175.1","vol_ccy_quote":"811601727.411","confirm":1},{"ts":1621548000000,"open":"2835.84","high":"2941.38","low":"2713.09","close":"2791.94","volume":"1541780","vol_ccy":"154178","vol_ccy_quote":"434868685.125","confirm":1},{"ts":1621569600000,"open":"2790.67","high":"2807.66","low":"2623.13","close":"2762.93","volume":"1615751","vol_ccy":"161575.1","vol_ccy_quote":"443700978.17225","confirm":1},{"ts":1621591200000,"open":"2762.76","high":"2769.88","low":"2375","close":"2421.39","volume":"4597509","vol_ccy":"459750.9","vol_ccy_quote":"1187195209.65675","confirm":1},{"ts":1621612800000,"open":"2421.71","high":"2522.14","low":"2098.19","close":"2388.81","volume":"4120124","vol_ccy":"412012.4","vol_ccy_quote":"971406785.635","confirm":1},{"ts":1621634400000,"open":"2389.64","high":"2486","low":"2306","close":"2330.78","volume":"1992233","vol_ccy":"199223.3","vol_ccy_quote":"473773925.8465","confirm":1},{"ts":1621656000000,"open":"2330.79","high":"2389.51","low":"2150","close":"2363.22","volume":"3438088","vol_ccy":"343808.8","vol_ccy_quote":"793641357.744","confirm":1},{"ts":1621677600000,"open":"2363.5","high":"2489.21","low":"2290","close":"2368.38","volume":"2678644","vol_ccy":"267864.4","vol_ccy_quote":"636920604.049","confirm":1},{"ts":1621699200000,"open":"2368.38","high":"2397.65","low":"2251.3","close":"2363.98","volume":"1471722","vol_ccy":"147172.2","vol_ccy_quote":"345167007.8955","confirm":1},{"ts":1621720800000,"open":"2365.38","high":"2383.34","low":"2252.64","close":"2318.27","volume":"1303723","vol_ccy":"130372.3","vol_ccy_quote":"303755399.56225","confirm":1},{"ts":1621742400000,"open":"2318.01","high":"2318.01","low":"1978","close":"2033.94","volume":"3865707","vol_ccy":"386570.7","vol_ccy_quote":"835761987.693","confirm":1},{"ts":1621764000000,"open":"2034.29","high":"2173.31","low":"1863.47","close":"1925.84","volume":"4374933","vol_ccy":"437493.3","vol_ccy_quote":"874648636.42575","confirm":1},{"ts":1621785600000,"open":"1926.01","high":"2149.99","low":"1728.64","close":"2095.76","volume":"4962633","vol_ccy":"496263.3","vol_ccy_quote":"980169643.83","confirm":1},{"ts":1621807200000,"open":"2095.76","high":"2198","low":"2045.73","close":"2142.88","volume":"1787584","vol_ccy":"178758.4","vol_ccy_quote":"379073722.352","confirm":1},{"ts":1621828800000,"open":"2142.88","high":"2318.57","low":"2082.94","close":"2231.45","volume":"2240261","vol_ccy":"224026.1","vol_ccy_quote":"491504302.356","confirm":1},{"ts":1621850400000,"open":"2231.65","high":"2529.75","low":"2222.87","close":"2508.37","volume":"3142800","vol_ccy":"314280","vol_ccy_quote":"745836724.8","confirm":1},{"ts":1621872000000,"open":"2508.93","high":"2675","low":"2416","close":"2592.25","volume":"2165934","vol_ccy":"216593.4","vol_ccy_quote":"551889729.903","confirm":1},{"ts":1621893600000,"open":"2592.14","high":"2749.88","low":"2530.46","close":"2584.58","volume":"2267231","vol_ccy":"226723.1","vol_ccy_quote":"592714265.0215","confirm":1},{"ts":1621915200000,"open":"2584.14","high":"2685","low":"2521.07","close":"2561.87","volume":"2057608","vol_ccy":"205760.8","vol_ccy_quote":"532513065.616","confirm":1},{"ts":1621936800000,"open":"2561.5","high":"2648.99","low":"2380.65","close":"2609.97","volume":"3554578","vol_ccy":"355457.8","vol_ccy_quote":"906516029.5395","confirm":1},{"ts":1621958400000,"open":"2610.28","high":"2623","low":"2484","close":"2613.3","volume":"1330726","vol_ccy":"133072.6","vol_ccy_quote":"343679285.027","confirm":1},{"ts":1621980000000,"open":"2612.39","high":"2845","low":"2605.51","close":"2838.32","volume":"1813848","vol_ccy":"181384.8","vol_ccy_quote":"494328902.364","confirm":1},{"ts":1622001600000,"open":"2839.14","high":"2913.58","low":"2772.6","close":"2840.16","volume":"1729553","vol_ccy":"172955.3","vol_ccy_quote":"491430000.761","confirm":1},{"ts":1622023200000,"open":"2840.17","high":"2868","low":"2686.35","close":"2744.7","volume":"2255222","vol_ccy":"225522.2","vol_ccy_quote":"628035350.171","confirm":1},{"ts":1622044800000,"open":"2744.44","high":"2831.69","low":"2665.19","close":"2813.05","volume":"1235351","vol_ccy":"123535.1","vol_ccy_quote":"341400675.84675","confirm":1},{"ts":1622066400000,"open":"2811.47","high":"2887.3","low":"2635","close":"2679.43","volume":"1946943","vol_ccy":"194694.3","vol_ccy_quote":"536051816.19","confirm":1},{"ts":1622088000000,"open":"2679.72","high":"2815","low":"2646","close":"2791.54","volume":"1588916","vol_ccy":"158891.6","vol_ccy_quote":"434261070.754","confirm":1},{"ts":1622109600000,"open":"2791.54","high":"2869","low":"2768","close":"2804.81","volume":"1565519","vol_ccy":"156551.9","vol_ccy_quote":"439650571.46625","confirm":1},{"ts":1622131200000,"open":"2804.5","high":"2813.31","low":"2701.01","close":"2779.69","volume":"945205","vol_ccy":"94520.5","vol_ccy_quote":"262259178.61375","confirm":1},{"ts":1622152800000,"open":"2779.61","high":"2797.91","low":"2663.51","close":"2716.18","volume":"1067789","vol_ccy":"106778.9","vol_ccy_quote":"292499707.71725","confirm":1},{"ts":1622174400000,"open":"2715.26","high":"2715.26","low":"2436","close":"2496.1","volume":"3147029","vol_ccy":"314702.9","vol_ccy_quote":"815286641.3995","confirm":1},{"ts":1622196000000,"open":"2496.51","high":"2620.13","low":"2419","close":"2559.38","volume":"2361875","vol_ccy":"236187.5","vol_ccy_quote":"596079384.0625","confirm":1},{"ts":1622217600000,"open":"2559.38","high":"2574.04","low":"2325","close":"2368.84","volume":"1971428","vol_ccy":"197142.8","vol_ccy_quote":"484343388.182","confirm":1},{"ts":1622239200000,"open":"2368.57","high":"2549.66","low":"2358.15","close":"2526.88","volume":"1434035","vol_ccy":"143403.5","vol_ccy_quote":"351455448.8525","confirm":1},{"ts":1622260800000,"open":"2525.98","high":"2576.55","low":"2390.39","close":"2434.72","volume":"1708556","vol_ccy":"170855.6","vol_ccy_quote":"424048222.196","confirm":1},{"ts":1622282400000,"open":"2434.23","high":"2467.22","low":"2283.13","close":"2329.47","volume":"2471664","vol_ccy":"247166.4","vol_ccy_quote":"587888371.98","confirm":1},{"ts":1622304000000,"open":"2329.28","high":"2389.2","low":"2207.85","close":"2279.08","volume":"2347343","vol_ccy":"234734.3","vol_ccy_quote":"540206368.14075","confirm":1},{"ts":1622325600000,"open":"2279.08","high":"2321.7","low":"2178","close":"2295.65","volume":"1799980","vol_ccy":"179998","vol_ccy_quote":"408344812.785","confirm":1},{"ts":1622347200000,"open":"2296.54","high":"2476.25","low":"2275.27","close":"2424.56","volume":"2148129","vol_ccy":"214812.9","vol_ccy_quote":"508710243.1995","confirm":1},{"ts":1622368800000,"open":"2424.37","high":"2469.91","low":"2340.31","close":"2381.44","volume":"1610972","vol_ccy":"161097.2","vol_ccy_quote":"387278877.029","confirm":1},{"ts":1622390400000,"open":"2381.44","high":"2464.42","low":"2363.17","close":"2422.09","volume":"797498","vol_ccy":"79749.8","vol_ccy_quote":"192019973.444","confirm":1},{"ts":1622412000000,"open":"2422.09","high":"2433.15","low":"2272","close":"2300.4","volume":"1505472","vol_ccy":"150547.2","vol_ccy_quote":"354826201.152","confirm":1},{"ts":1622433600000,"open":"2300.4","high":"2522.23","low":"2282","close":"2488.02","volume":"2320951","vol_ccy":"232095.1","vol_ccy_quote":"556601765.25375","confirm":1},{"ts":1622455200000,"open":"2487.83","high":"2645","low":"2487.83","close":"2640.3","volume":"2506220","vol_ccy":"250622","vol_ccy_quote":"642905579.28","confirm":1},{"ts":1622476800000,"open":"2640.38","high":"2678.56","low":"2572.4","close":"2626.68","volume":"1442220","vol_ccy":"144222","vol_ccy_quote":"379232470.11","confirm":1},{"ts":1622498400000,"open":"2626.51","high":"2740.8","low":"2612.01","close":"2630.54","volume":"1737999","vol_ccy":"173799.9","vol_ccy_quote":"460998151.7535","confirm":1},{"ts":1622520000000,"open":"2630.54","high":"2718","low":"2546","close":"2572.26","volume":"2101821","vol_ccy":"210182.1","vol_ccy_quote":"549983501.07","confirm":1},{"ts":1622541600000,"open":"2572.26","high":"2679","low":"2522.79","close":"2566.63","volume":"2923522","vol_ccy":"292352.2","vol_ccy_quote":"755780136.874","confirm":1},{"ts":1622563200000,"open":"2566.9","high":"2604","low":"2526.86","close":"2600.72","volume":"1071425","vol_ccy":"107142.5","vol_ccy_quote":"275851223.35","confirm":1},{"ts":1622584800000,"open":"2600.82","high":"2654.96","low":"2549.26","close":"2615.57","volume":"1472449","vol_ccy":"147244.9","vol_ccy_quote":"383595419.34725","confirm":1},{"ts":1622606400000,"open":"2615.73","high":"2723.2","low":"2607.7","close":"2684.26","volume":"1562633","vol_ccy":"156263.3","vol_ccy_quote":"415304488.33425","confirm":1},{"ts":1622628000000,"open":"2684.27","high":"2796.91","low":"2660.68","close":"2788.93","volume":"2002615","vol_ccy":"200261.5","vol_ccy_quote":"547254100.39625","confirm":1},{"ts":1622649600000,"open":"2789.42","high":"2800","low":"2710.36","close":"2718.65","volume":"1036452","vol_ccy":"103645.2","vol_ccy_quote":"285501845.259","confirm":1},{"ts":1622671200000,"open":"2718.65","high":"2731.22","low":"2663.01","close":"2724.03","volume":"1265215","vol_ccy":"126521.5","vol_ccy_quote":"342775527.14125","confirm":1},{"ts":1622692800000,"open":"2724.19","high":"2873.99","low":"2722.38","close":"2871.83","volume":"2482377","vol_ccy":"248237.7","vol_ccy_quote":"694593287.77575","confirm":1},{"ts":1622714400000,"open":"2872.07","high":"2890.81","low":"2762.02","close":"2789.01","volume":"2443798","vol_ccy":"244379.8","vol_ccy_quote":"691222765.7545","confirm":1},{"ts":1622736000000,"open":"2789","high":"2851.18","low":"2778.07","close":"2819.96","volume":"1077600","vol_ccy":"107760","vol_ccy_quote":"302757377.4","confirm":1},{"ts":1622757600000,"open":"2818.71","high":"2875.17","low":"2683.3","close":"2753.36","volume":"2073070","vol_ccy":"207307","vol_ccy_quote":"576859713.945","confirm":1},{"ts":1622779200000,"open":"2753.36","high":"2763.75","low":"2588.21","close":"2651.97","volume":"3327610","vol_ccy":"332761","vol_ccy_quote":"894901644.4225","confirm":1},{"ts":1622800800000,"open":"2651.96","high":"2672","low":"2550","close":"2656","volume":"2953121","vol_ccy":"295312.1","vol_ccy_quote":"777406150.129","confirm":1},{"ts":1622822400000,"open":"2655.46","high":"2738.42","low":"2649.07","close":"2732.73","volume":"1160563","vol_ccy":"116056.3","vol_ccy_quote":"312646387.696","confirm":1},{"ts":1622844000000,"open":"2732.73","high":"2781.95","low":"2648","close":"2763.21","volume":"1414111","vol_ccy":"141411.1","vol_ccy_quote":"386260530.84475","confirm":1},{"ts":1622865600000,"open":"2763.21","high":"2816.74","low":"2652","close":"2703.8","volume":"2159490","vol_ccy":"215949","vol_ccy_quote":"590391069.1875","confirm":1},{"ts":1622887200000,"open":"2703.8","high":"2730","low":"2580.4","close":"2655.31","volume":"3064286","vol_ccy":"306428.6","vol_ccy_quote":"817360752.9965","confirm":1},{"ts":1622908800000,"open":"2655.07","high":"2655.31","low":"2552.05","close":"2562.9","volume":"1187157","vol_ccy":"118715.7","vol_ccy_quote":"309412587.17025","confirm":1},{"ts":1622930400000,"open":"2562.9","high":"2694.5","low":"2558.94","close":"2673.62","volume":"1427272","vol_ccy":"142727.2","vol_ccy_quote":"374300654.728","confirm":1},{"ts":1622952000000,"open":"2673.62","high":"2743.6","low":"2646.88","close":"2723.2","volume":"1804997","vol_ccy":"180499.7","vol_ccy_quote":"486776103.4525","confirm":1},{"ts":1622973600000,"open":"2723.02","high":"2732.8","low":"2653.12","close":"2719.35","volume":"1822088","vol_ccy":"182208.8","vol_ccy_quote":"493252431.738","confirm":1},{"ts":1622995200000,"open":"2719.49","high":"2737.59","low":"2666.41","close":"2715.66","volume":"879552","vol_ccy":"87955.2","vol_ccy_quote":"238339901.52","confirm":1},{"ts":1623016800000,"open":"2715.6","high":"2803.13","low":"2670.77","close":"2766.88","volume":"1596433","vol_ccy":"159643.3","vol_ccy_quote":"437278164.8135","confirm":1},{"ts":1623038400000,"open":"2768","high":"2798.68","low":"2734","close":"2784.29","volume":"1654073","vol_ccy":"165407.3","vol_ccy_quote":"458383739.57025","confirm":1},{"ts":1623060000000,"open":"2784.29","high":"2847.7","low":"2753","close":"2784.16","volume":"2450263","vol_ccy":"245026.3","vol_ccy_quote":"684183874.66125","confirm":1},{"ts":1623081600000,"open":"2784.3","high":"2790.67","low":"2568","close":"2612.77","volume":"2615299","vol_ccy":"261529.9","vol_ccy_quote":"703236901.6565","confirm":1},{"ts":1623103200000,"open":"2612.18","high":"2644.5","low":"2426.25","close":"2489.59","volume":"3634269","vol_ccy":"363426.9","vol_ccy_quote":"924241852.197","confirm":1},{"ts":1623124800000,"open":"2489.59","high":"2559.49","low":"2435.03","close":"2495.53","volume":"3487227","vol_ccy":"348722.7","vol_ccy_quote":"870031751.457","confirm":1},{"ts":1623146400000,"open":"2496.67","high":"2543.42","low":"2307.82","close":"2375.58","volume":"4673089","vol_ccy":"467308.9","vol_ccy_quote":"1135968354.01525","confirm":1},{"ts":1623168000000,"open":"2375.58","high":"2552.35","low":"2357.57","close":"2516.84","volume":"2557252","vol_ccy":"255725.2","vol_ccy_quote":"626676339.242","confirm":1},{"ts":1623189600000,"open":"2516.83","high":"2544.89","low":"2415.34","close":"2456.65","volume":"2135075","vol_ccy":"213507.5","vol_ccy_quote":"530230396.95625","confirm":1},{"ts":1623211200000,"open":"2456.35","high":"2542.98","low":"2406","close":"2477.73","volume":"3224993","vol_ccy":"322499.3","vol_ccy_quote":"796819982.9645","confirm":1},{"ts":1623232800000,"open":"2477.67","high":"2581.88","low":"2444.86","close":"2565","volume":"4229200","vol_ccy":"422920","vol_ccy_quote":"1064638719.3","confirm":1},{"ts":1623254400000,"open":"2565.23","high":"2627.49","low":"2548.53","close":"2581.5","volume":"2238226","vol_ccy":"223822.6","vol_ccy_quote":"577616186.0375","confirm":1},{"ts":1623276000000,"open":"2581.51","high":"2626.82","low":"2562","close":"2562.9","volume":"1235580","vol_ccy":"123558","vol_ccy_quote":"319188308.085","confirm":1},{"ts":1623297600000,"open":"2562.89","high":"2578.18","low":"2492.69","close":"2568.68","volume":"2238252","vol_ccy":"223825.2","vol_ccy_quote":"570890793.372","confirm":1},{"ts":1623319200000,"open":"2568.9","high":"2609.86","low":"2494.99","close":"2512.02","volume":"2972607","vol_ccy":"297260.7","vol_ccy_quote":"756957280.05975","confirm":1},{"ts":1623340800000,"open":"2512.02","high":"2524.27","low":"2423.99","close":"2482.6","volume":"1650586","vol_ccy":"165058.6","vol_ccy_quote":"410289463.192","confirm":1},{"ts":1623362400000,"open":"2482.87","high":"2500.09","low":"2401","close":"2466.21","volume":"1286399","vol_ccy":"128639.9","vol_ccy_quote":"316781220.94575","confirm":1},{"ts":1623384000000,"open":"2465.96","high":"2492.17","low":"2416.1","close":"2458.01","volume":"1574467","vol_ccy":"157446.7","vol_ccy_quote":"387013435.402","confirm":1},{"ts":1623405600000,"open":"2458.02","high":"2485","low":"2409.99","close":"2417","volume":"1312627","vol_ccy":"131262.7","vol_ccy_quote":"320609472.90675","confirm":1},{"ts":1623427200000,"open":"2416.61","high":"2430.24","low":"2332.78","close":"2341.72","volume":"1364889","vol_ccy":"136488.9","vol_ccy_quote":"324889647.00375","confirm":1},{"ts":1623448800000,"open":"2341.71","high":"2379.5","low":"2253","close":"2301","volume":"2044468","vol_ccy":"204446.8","vol_ccy_quote":"474071750.957","confirm":1},{"ts":1623470400000,"open":"2300.5","high":"2327.09","low":"2276.46","close":"2325.55","volume":"1413258","vol_ccy":"141325.8","vol_ccy_quote":"326095150.92","confirm":1},{"ts":1623492000000,"open":"2325.83","high":"2453.72","low":"2299.01","close":"2393.27","volume":"2506478","vol_ccy":"250647.8","vol_ccy_quote":"593523337.8685","confirm":1},{"ts":1623513600000,"open":"2392.76","high":"2427.72","low":"2381.89","close":"2405.56","volume":"789691","vol_ccy":"78969.1","vol_ccy_quote":"189682396.24075","confirm":1},{"ts":1623535200000,"open":"2405.61","high":"2419.42","low":"2320.58","close":"2333.04","volume":"1402316","vol_ccy":"140231.6","vol_ccy_quote":"332301563.835","confirm":1},{"ts":1623556800000,"open":"2333.25","high":"2369.76","low":"2306.21","close":"2361.54","volume":"1603365","vol_ccy":"160336.5","vol_ccy_quote":"375618715.185","confirm":1},{"ts":1623578400000,"open":"2361.54","high":"2383.73","low":"2327.31","close":"2352.64","volume":"1353873","vol_ccy":"135387.3","vol_ccy_quote":"319013771.9265","confirm":1},{"ts":1623600000000,"open":"2352.39","high":"2549","low":"2343.62","close":"2522.59","volume":"2337213","vol_ccy":"233721.3","vol_ccy_quote":"570724042.47","confirm":1},{"ts":1623621600000,"open":"2522.98","high":"2534.88","low":"2466.42","close":"2478.05","volume":"1412533","vol_ccy":"141253.3","vol_ccy_quote":"353215530.04725","confirm":1},{"ts":1623643200000,"open":"2478.05","high":"2518.37","low":"2468.41","close":"2471.67","volume":"1192630","vol_ccy":"119263","vol_ccy_quote":"296264199.875","confirm":1},{"ts":1623664800000,"open":"2471.68","high":"2581.59","low":"2461.41","close":"2575.91","volume":"1945058","vol_ccy":"194505.8","vol_ccy_quote":"490669570.1055","confirm":1},{"ts":1623686400000,"open":"2575.92","high":"2607.68","low":"2519.29","close":"2570.88","volume":"1555039","vol_ccy":"155503.9","vol_ccy_quote":"399402825.67575","confirm":1},{"ts":1623708000000,"open":"2570.88","high":"2622.62","low":"2553.03","close":"2585.88","volume":"1146395","vol_ccy":"114639.5","vol_ccy_quote":"296125579.04875","confirm":1},{"ts":1623729600000,"open":"2585.89","high":"2639.49","low":"2562","close":"2588.73","volume":"1469058","vol_ccy":"146905.8","vol_ccy_quote":"381077685.1095","confirm":1},{"ts":1623751200000,"open":"2588.36","high":"2605.99","low":"2528.59","close":"2551.68","volume":"1298863","vol_ccy":"129886.3","vol_ccy_quote":"333633093.9265","confirm":1},{"ts":1623772800000,"open":"2551.34","high":"2617","low":"2507","close":"2532.54","volume":"1196338","vol_ccy":"119633.8","vol_ccy_quote":"305301868.586","confirm":1},{"ts":1623794400000,"open":"2532.53","high":"2567.92","low":"2492.77","close":"2521.08","volume":"1018443","vol_ccy":"101844.3","vol_ccy_quote":"257520950.8725","confirm":1},{"ts":1623816000000,"open":"2521.01","high":"2556.33","low":"2509.13","close":"2512","volume":"1207524","vol_ccy":"120752.4","vol_ccy_quote":"304853622.207","confirm":1},{"ts":1623837600000,"open":"2511.99","high":"2518.8","low":"2405.76","close":"2418.49","volume":"2251260","vol_ccy":"225126","vol_ccy_quote":"554656433.76","confirm":1},{"ts":1623859200000,"open":"2417.63","high":"2458.22","low":"2368.01","close":"2413.65","volume":"2011532","vol_ccy":"201153.2","vol_ccy_quote":"485659760.133","confirm":1},{"ts":1623880800000,"open":"2413.65","high":"2441.53","low":"2347.5","close":"2434.01","volume":"1201942","vol_ccy":"120194.2","vol_ccy_quote":"289568561.2995","confirm":1},{"ts":1623902400000,"open":"2434.46","high":"2462.52","low":"2412.3","close":"2445.01","volume":"1540385","vol_ccy":"154038.5","vol_ccy_quote":"375634050.04125","confirm":1},{"ts":1623924000000,"open":"2445.22","high":"2450.87","low":"2363","close":"2417.07","volume":"2018394","vol_ccy":"201839.4","vol_ccy_quote":"488257582.176","confirm":1},{"ts":1623945600000,"open":"2417.07","high":"2426.4","low":"2305.16","close":"2347.58","volume":"2147683","vol_ccy":"214768.3","vol_ccy_quote":"509871219.53575","confirm":1},{"ts":1623967200000,"open":"2347.58","high":"2379.25","low":"2311","close":"2340.26","volume":"1374271","vol_ccy":"137427.1","vol_ccy_quote":"322200928.05975","confirm":1},{"ts":1623988800000,"open":"2339.92","high":"2368.1","low":"2291","close":"2297.77","volume":"1766100","vol_ccy":"176610","vol_ccy_quote":"410476520.475","confirm":1},{"ts":1624010400000,"open":"2297.76","high":"2341.23","low":"2211.75","close":"2216.29","volume":"3433492","vol_ccy":"343349.2","vol_ccy_quote":"778289374.219","confirm":1},{"ts":1624032000000,"open":"2216.52","high":"2245.52","low":"2136.39","close":"2220.72","volume":"2738209","vol_ccy":"273820.9","vol_ccy_quote":"603716897.55875","confirm":1},{"ts":1624053600000,"open":"2220.73","high":"2253.43","low":"2167.19","close":"2187.99","volume":"1584333","vol_ccy":"158433.3","vol_ccy_quote":"349715368.2555","confirm":1},{"ts":1624075200000,"open":"2187.99","high":"2258.86","low":"2179.54","close":"2226.76","volume":"1786997","vol_ccy":"178699.7","vol_ccy_quote":"395513812.26375","confirm":1},{"ts":1624096800000,"open":"2226.77","high":"2278.61","low":"2218.06","close":"2247","volume":"1761232","vol_ccy":"176123.2","vol_ccy_quote":"394975649.552","confirm":1},{"ts":1624118400000,"open":"2246.99","high":"2254.32","low":"2187.36","close":"2207.54","volume":"1265258","vol_ccy":"126525.8","vol_ccy_quote":"281400021.8045","confirm":1},{"ts":1624140000000,"open":"2208.08","high":"2208.3","low":"2142","close":"2181.88","volume":"1511674","vol_ccy":"151167.4","vol_ccy_quote":"330310594.881","confirm":1},{"ts":1624161600000,"open":"2182.59","high":"2218.75","low":"2162","close":"2166.99","volume":"1906905","vol_ccy":"190690.5","vol_ccy_quote":"416197748.21625","confirm":1},{"ts":1624183200000,"open":"2166.98","high":"2170.41","low":"2041","close":"2108.81","volume":"4624321","vol_ccy":"462432.1","vol_ccy_quote":"981188429.78","confirm":1},{"ts":1624204800000,"open":"2108.81","high":"2277.74","low":"2101.01","close":"2250.63","volume":"2361410","vol_ccy":"236141","vol_ccy_quote":"515861231.1975","confirm":1},{"ts":1624226400000,"open":"2250.64","high":"2263.6","low":"2156.34","close":"2157.86","volume":"1762568","vol_ccy":"176256.8","vol_ccy_quote":"389018145.848","confirm":1},{"ts":1624248000000,"open":"2158.31","high":"2163.72","low":"1928","close":"2006.01","volume":"9124178","vol_ccy":"912417.8","vol_ccy_quote":"1883239463.378","confirm":1},{"ts":1624269600000,"open":"2006.4","high":"2023.44","low":"1890.29","close":"1982.94","volume":"6406464","vol_ccy":"640646.4","vol_ccy_quote":"1265768336.112","confirm":1},{"ts":1624291200000,"open":"1982.94","high":"2000.91","low":"1872.54","close":"1876.32","volume":"3086560","vol_ccy":"308656","vol_ccy_quote":"596686834.44","confirm":1},{"ts":1624312800000,"open":"1876.33","high":"1998","low":"1859.01","close":"1974.66","volume":"3553259","vol_ccy":"355325.9","vol_ccy_quote":"684713009.3","confirm":1},{"ts":1624334400000,"open":"1974.67","high":"1981.05","low":"1850.37","close":"1877.32","volume":"2691250","vol_ccy":"269125","vol_ccy_quote":"516949429.0625","confirm":1},{"ts":1624356000000,"open":"1877.33","high":"1930.28","low":"1700","close":"1858.73","volume":"8194680","vol_ccy":"819468","vol_ccy_quote":"1509119976.78","confirm":1},{"ts":1624377600000,"open":"1859.1","high":"1954.41","low":"1850.8","close":"1874.03","volume":"3246341","vol_ccy":"324634.1","vol_ccy_quote":"611800555.3485","confirm":1},{"ts":1624399200000,"open":"1874.04","high":"2032.81","low":"1821.38","close":"2012.19","volume":"3061736","vol_ccy":"306173.6","vol_ccy_quote":"592478064.228","confirm":1},{"ts":1624420800000,"open":"2011.72","high":"2043.71","low":"1966.2","close":"1988","volume":"2831652","vol_ccy":"283165.2","vol_ccy_quote":"567012120.219","confirm":1},{"ts":1624442400000,"open":"1988","high":"2040.99","low":"1967.78","close":"1975.41","volume":"2384662","vol_ccy":"238466.2","vol_ccy_quote":"475273867.579","confirm":1},{"ts":1624464000000,"open":"1975.41","high":"2001.95","low":"1907.53","close":"1942.66","volume":"1827544","vol_ccy":"182754.4","vol_ccy_quote":"357629800.93","confirm":1},{"ts":1624485600000,"open":"1942.66","high":"1981.37","low":"1884.86","close":"1904.77","volume":"1611475","vol_ccy":"161147.5","vol_ccy_quote":"310759256.2125","confirm":1},{"ts":1624507200000,"open":"1904.78","high":"1956.55","low":"1896","close":"1942","volume":"1519115","vol_ccy":"151911.5","vol_ccy_quote":"292404192.32375","confirm":1},{"ts":1624528800000,"open":"1942.01","high":"2019.32","low":"1930.17","close":"1987.25","volume":"1951167","vol_ccy":"195116.7","vol_ccy_quote":"384318925.03125","confirm":1},{"ts":1624550400000,"open":"1987.01","high":"2036.5","low":"1973.69","close":"1999.58","volume":"1443445","vol_ccy":"144344.5","vol_ccy_quote":"288572802.6775","confirm":1},{"ts":1624572000000,"open":"1999","high":"2020.68","low":"1962.21","close":"1995.8","volume":"1433360","vol_ccy":"143336","vol_ccy_quote":"285872543.46","confirm":1},{"ts":1624593600000,"open":"1995.4","high":"2000.71","low":"1904.14","close":"1906.24","volume":"2153092","vol_ccy":"215309.2","vol_ccy_quote":"420202279.177","confirm":1},{"ts":1624615200000,"open":"1906.25","high":"1914.88","low":"1788.83","close":"1825.41","volume":"3474328","vol_ccy":"347432.8","vol_ccy_quote":"645822854.534","confirm":1},{"ts":1624636800000,"open":"1825.41","high":"1875","low":"1790.49","close":"1849.14","volume":"2716080","vol_ccy":"271608","vol_ccy_quote":"498403396.08","confirm":1},{"ts":1624658400000,"open":"1848.83","high":"1855.66","low":"1793","close":"1818.95","volume":"1916996","vol_ccy":"191699.6","vol_ccy_quote":"350639655.356","confirm":1},{"ts":1624680000000,"open":"1819.08","high":"1853.09","low":"1716.05","close":"1765.89","volume":"3455374","vol_ccy":"345537.4","vol_ccy_quote":"618003142.1785","confirm":1},{"ts":1624701600000,"open":"1765.89","high":"1814.29","low":"1726.2","close":"1778.98","volume":"2785614","vol_ccy":"278561.4","vol_ccy_quote":"493426950.276","confirm":1},{"ts":1624723200000,"open":"1778.75","high":"1799.48","low":"1726.84","close":"1773.29","volume":"1449361","vol_ccy":"144936.1","vol_ccy_quote":"256477473.199","confirm":1},{"ts":1624744800000,"open":"1773.29","high":"1889.14","low":"1772.14","close":"1881.38","volume":"2098470","vol_ccy":"209847","vol_ccy_quote":"383807539.9125","confirm":1},{"ts":1624766400000,"open":"1881.81","high":"1895.95","low":"1814.3","close":"1821.13","volume":"1928016","vol_ccy":"192801.6","vol_ccy_quote":"357318723.276","confirm":1},{"ts":1624788000000,"open":"1821.13","high":"1867.79","low":"1810.33","close":"1844.12","volume":"2040991","vol_ccy":"204099.1","vol_ccy_quote":"374693801.99175","confirm":1},{"ts":1624809600000,"open":"1844.12","high":"1853.14","low":"1805.63","close":"1835.79","volume":"1041093","vol_ccy":"104109.3","vol_ccy_quote":"191006209.431","confirm":1},{"ts":1624831200000,"open":"1835","high":"1997.95","low":"1830.98","close":"1967.92","volume":"2504382","vol_ccy":"250438.2","vol_ccy_quote":"477826694.1675","confirm":1},{"ts":1624852800000,"open":"1967.91","high":"2085.32","low":"1963.13","close":"2035","volume":"2997038","vol_ccy":"299703.8","vol_ccy_quote":"603255796.792","confirm":1},{"ts":1624874400000,"open":"2034.62","high":"2117.56","low":"1975.54","close":"2114.88","volume":"3833681","vol_ccy":"383368.1","vol_ccy_quote":"789987475.265","confirm":1},{"ts":1624896000000,"open":"2114.88","high":"2146.93","low":"2070.59","close":"2122.37","volume":"2386629","vol_ccy":"238662.9","vol_ccy_quote":"504459981.75825","confirm":1},{"ts":1624917600000,"open":"2122.36","high":"2139.55","low":"2063.14","close":"2103.94","volume":"1911034","vol_ccy":"191103.4","vol_ccy_quote":"402702161.8915","confirm":1},{"ts":1624939200000,"open":"2103.17","high":"2170.54","low":"2098.17","close":"2158.7","volume":"2830449","vol_ccy":"283044.9","vol_ccy_quote":"603634290.7605","confirm":1},{"ts":1624960800000,"open":"2158.7","high":"2236","low":"2139.42","close":"2218.96","volume":"2875437","vol_ccy":"287543.7","vol_ccy_quote":"629223252.399","confirm":1},{"ts":1624982400000,"open":"2218.62","high":"2246.36","low":"2187","close":"2213.95","volume":"1230743","vol_ccy":"123074.3","vol_ccy_quote":"272792032.14975","confirm":1},{"ts":1625004000000,"open":"2213.95","high":"2217.13","low":"2119.53","close":"2127.09","volume":"1906116","vol_ccy":"190611.6","vol_ccy_quote":"413517570.33","confirm":1},{"ts":1625025600000,"open":"2127.46","high":"2169.29","low":"2088.74","close":"2121.53","volume":"2952446","vol_ccy":"295244.6","vol_ccy_quote":"627912929.273","confirm":1},{"ts":1625047200000,"open":"2121.54","high":"2163.68","low":"2091.11","close":"2103.81","volume":"2316196","vol_ccy":"231619.6","vol_ccy_quote":"491041658.686","confirm":1},{"ts":1625068800000,"open":"2103.99","high":"2289.62","low":"2093.68","close":"2263.72","volume":"2472575","vol_ccy":"247257.5","vol_ccy_quote":"540938213.76875","confirm":1},{"ts":1625090400000,"open":"2263.73","high":"2282.17","low":"2182.48","close":"2185.19","volume":"1875029","vol_ccy":"187502.9","vol_ccy_quote":"417830056.08825","confirm":1},{"ts":1625112000000,"open":"2185.19","high":"2235.49","low":"2081.68","close":"2110.62","volume":"3137380","vol_ccy":"313738","vol_ccy_quote":"675554779.81","confirm":1},{"ts":1625133600000,"open":"2110.62","high":"2146.86","low":"2072.24","close":"2119.84","volume":"3111567","vol_ccy":"311156.7","vol_ccy_quote":"657284301.513","confirm":1},{"ts":1625155200000,"open":"2119.83","high":"2141.61","low":"2075.24","close":"2129.55","volume":"1620842","vol_ccy":"162084.2","vol_ccy_quote":"343060529.1415","confirm":1},{"ts":1625176800000,"open":"2129.55","high":"2139.87","low":"2033.64","close":"2041.92","volume":"2027381","vol_ccy":"202738.1","vol_ccy_quote":"422961347.4345","confirm":1},{"ts":1625198400000,"open":"2041.92","high":"2079.88","low":"2017.79","close":"2040.42","volume":"2595529","vol_ccy":"259552.9","vol_ccy_quote":"530786329.38225","confirm":1},{"ts":1625220000000,"open":"2040.41","high":"2129.78","low":"2016.31","close":"2124.3","volume":"3035502","vol_ccy":"303550.2","vol_ccy_quote":"630686250.54","confirm":1},{"ts":1625241600000,"open":"2124.45","high":"2124.45","low":"2081.53","close":"2109.09","volume":"1068294","vol_ccy":"106829.4","vol_ccy_quote":"225397214.472","confirm":1},{"ts":1625263200000,"open":"2108.5","high":"2166.7","low":"2104.1","close":"2132.15","volume":"1636673","vol_ccy":"163667.3","vol_ccy_quote":"348261510.14625","confirm":1},{"ts":1625284800000,"open":"2132.15","high":"2224.42","low":"2125.2","close":"2215.16","volume":"2324391","vol_ccy":"232439.1","vol_ccy_quote":"505376645.49075","confirm":1},{"ts":1625306400000,"open":"2215.15","high":"2241","low":"2195.61","close":"2224.1","volume":"1923320","vol_ccy":"192332","vol_ccy_quote":"426777976.38","confirm":1},{"ts":1625328000000,"open":"2223.65","high":"2237.97","low":"2189.02","close":"2191.27","volume":"1072449","vol_ccy":"107244.9","vol_ccy_quote":"237062438.43975","confirm":1},{"ts":1625349600000,"open":"2190.83","high":"2233.59","low":"2187.11","close":"2208.21","volume":"1505665","vol_ccy":"150566.5","vol_ccy_quote":"331989345.6775","confirm":1},{"ts":1625371200000,"open":"2208.3","high":"2347.66","low":"2207.66","close":"2322.97","volume":"3234382","vol_ccy":"323438.2","vol_ccy_quote":"734737578.4345","confirm":1},{"ts":1625392800000,"open":"2322.96","high":"2338.6","low":"2306.93","close":"2330.24","volume":"1245865","vol_ccy":"124586.5","vol_ccy_quote":"289624056.28625","confirm":1},{"ts":1625414400000,"open":"2330.35","high":"2391.79","low":"2326.36","close":"2383.28","volume":"1663453","vol_ccy":"166345.3","vol_ccy_quote":"392233068.4085","confirm":1},{"ts":1625436000000,"open":"2383.05","high":"2383.21","low":"2243.28","close":"2265.72","volume":"2900368","vol_ccy":"290036.8","vol_ccy_quote":"672541682.392","confirm":1},{"ts":1625457600000,"open":"2265.73","high":"2294.58","low":"2251.18","close":"2278.73","volume":"2160365","vol_ccy":"216036.5","vol_ccy_quote":"490954828.2575","confirm":1},{"ts":1625479200000,"open":"2278.92","high":"2307.88","low":"2178.72","close":"2206.73","volume":"3653815","vol_ccy":"365381.5","vol_ccy_quote":"819573540.84375","confirm":1},{"ts":1625500800000,"open":"2206.73","high":"2257.73","low":"2155.77","close":"2243.98","volume":"2420400","vol_ccy":"242040","vol_ccy_quote":"536373347.1","confirm":1},{"ts":1625522400000,"open":"2243.98","high":"2248.99","low":"2192.27","close":"2235.68","volume":"1629914","vol_ccy":"162991.4","vol_ccy_quote":"363508310.022","confirm":1},{"ts":1625544000000,"open":"2235.67","high":"2358.66","low":"2235.34","close":"2280","volume":"3993055","vol_ccy":"399305.5","vol_ccy_quote":"909385333.54625","confirm":1},{"ts":1625565600000,"open":"2280","high":"2342.42","low":"2255.62","close":"2307.34","volume":"3598420","vol_ccy":"359842","vol_ccy_quote":"826321377.49","confirm":1},{"ts":1625587200000,"open":"2307.34","high":"2335.9","low":"2270","close":"2286.01","volume":"1731406","vol_ccy":"173140.6","vol_ccy_quote":"398190916.1375","confirm":1},{"ts":1625608800000,"open":"2286.01","high":"2343.69","low":"2281.01","close":"2338.53","volume":"1684584","vol_ccy":"168458.4","vol_ccy_quote":"389528042.904","confirm":1},{"ts":1625630400000,"open":"2338.53","high":"2412.98","low":"2328.38","close":"2377.92","volume":"2692977","vol_ccy":"269297.7","vol_ccy_quote":"636741620.00925","confirm":1},{"ts":1625652000000,"open":"2377.92","high":"2397.76","low":"2326.54","close":"2342.21","volume":"1882815","vol_ccy":"188281.5","vol_ccy_quote":"444552861.76125","confirm":1},{"ts":1625673600000,"open":"2341.97","high":"2371.88","low":"2330.12","close":"2345.91","volume":"928755","vol_ccy":"92875.5","vol_ccy_quote":"218022449.985","confirm":1},{"ts":1625695200000,"open":"2345.91","high":"2345.91","low":"2233.78","close":"2253.9","volume":"2862979","vol_ccy":"286297.9","vol_ccy_quote":"657017893.2625","confirm":1},{"ts":1625716800000,"open":"2253.9","high":"2253.9","low":"2162.3","close":"2172.05","volume":"3806669","vol_ccy":"380666.9","vol_ccy_quote":"841478457.45875","confirm":1},{"ts":1625738400000,"open":"2172.04","high":"2185.38","low":"2119.67","close":"2173.71","volume":"3315556","vol_ccy":"331555.6","vol_ccy_quote":"717055296.12","confirm":1},{"ts":1625760000000,"open":"2173.7","high":"2179.99","low":"2100.6","close":"2104.86","volume":"1486127","vol_ccy":"148612.7","vol_ccy_quote":"317999597.80125","confirm":1},{"ts":1625781600000,"open":"2104.86","high":"2133.45","low":"2045.67","close":"2121.03","volume":"3481738","vol_ccy":"348173.8","vol_ccy_quote":"731601067.6845","confirm":1},{"ts":1625803200000,"open":"2121.03","high":"2160","low":"2084.02","close":"2102.05","volume":"2982569","vol_ccy":"298256.9","vol_ccy_quote":"631342749.4975","confirm":1},{"ts":1625824800000,"open":"2102.22","high":"2189.99","low":"2064.47","close":"2172.05","volume":"3596247","vol_ccy":"359624.7","vol_ccy_quote":"766785491.90775","confirm":1},{"ts":1625846400000,"open":"2172.06","high":"2183.99","low":"2120.2","close":"2146.47","volume":"1618066","vol_ccy":"161806.6","vol_ccy_quote":"348803251.488","confirm":1},{"ts":1625868000000,"open":"2146.32","high":"2194.93","low":"2122.45","close":"2133.8","volume":"1640737","vol_ccy":"164073.7","vol_ccy_quote":"352655908.9375","confirm":1},{"ts":1625889600000,"open":"2133.81","high":"2145.26","low":"2094.02","close":"2118.67","volume":"2169186","vol_ccy":"216918.6","vol_ccy_quote":"460505172.684","confirm":1},{"ts":1625911200000,"open":"2118.67","high":"2126.84","low":"2085.1","close":"2118.41","volume":"1969508","vol_ccy":"196950.8","vol_ccy_quote":"416010312.054","confirm":1},{"ts":1625932800000,"open":"2118.41","high":"2161.58","low":"2072","close":"2105.54","volume":"2148822","vol_ccy":"214882.2","vol_ccy_quote":"454343163.2415","confirm":1},{"ts":1625954400000,"open":"2105.14","high":"2139.59","low":"2083.41","close":"2091.02","volume":"1226979","vol_ccy":"122697.9","vol_ccy_quote":"258253312.941","confirm":1},{"ts":1625976000000,"open":"2091.28","high":"2130","low":"2080.62","close":"2119","volume":"1632280","vol_ccy":"163228","vol_ccy_quote":"343631666.3","confirm":1},{"ts":1625997600000,"open":"2119","high":"2150.72","low":"2109.69","close":"2144.46","volume":"1497059","vol_ccy":"149705.9","vol_ccy_quote":"319018407.45825","confirm":1},{"ts":1626019200000,"open":"2144.46","high":"2175.95","low":"2123.66","close":"2165.91","volume":"990466","vol_ccy":"99046.6","vol_ccy_quote":"213197311.267","confirm":1},{"ts":1626040800000,"open":"2165.92","high":"2173.85","low":"2125.59","close":"2163.86","volume":"1485388","vol_ccy":"148538.8","vol_ccy_quote":"320443495.934","confirm":1},{"ts":1626062400000,"open":"2163.12","high":"2166.59","low":"2130.86","close":"2132.26","volume":"1504411","vol_ccy":"150441.1","vol_ccy_quote":"323178699.32825","confirm":1},{"ts":1626084000000,"open":"2132.25","high":"2132.26","low":"2083.8","close":"2088.21","volume":"2136512","vol_ccy":"213651.2","vol_ccy_quote":"450618155.456","confirm":1},{"ts":1626105600000,"open":"2088.21","high":"2098.01","low":"2005.09","close":"2029.4","volume":"2795050","vol_ccy":"279505","vol_ccy_quote":"574432387.1375","confirm":1},{"ts":1626127200000,"open":"2029.55","high":"2044.31","low":"2013.64","close":"2028.97","volume":"1278487","vol_ccy":"127848.7","vol_ccy_quote":"259420034.52225","confirm":1},{"ts":1626148800000,"open":"2028.97","high":"2035.69","low":"1976","close":"2028.93","volume":"2991846","vol_ccy":"299184.6","vol_ccy_quote":"603574264.0785","confirm":1},{"ts":1626170400000,"open":"2028.92","high":"2047.77","low":"1959.56","close":"1998.43","volume":"3486107","vol_ccy":"348610.7","vol_ccy_quote":"700243854.769","confirm":1},{"ts":1626192000000,"open":"1998.64","high":"2009.51","low":"1916.25","close":"1946.75","volume":"2051433","vol_ccy":"205143.3","vol_ccy_quote":"403678421.44875","confirm":1},{"ts":1626213600000,"open":"1947.31","high":"1950.7","low":"1862.42","close":"1883.8","volume":"3034526","vol_ccy":"303452.6","vol_ccy_quote":"579915367.1245","confirm":1},{"ts":1626235200000,"open":"1883.79","high":"1958.88","low":"1863.86","close":"1936.56","volume":"3749159","vol_ccy":"374915.9","vol_ccy_quote":"716378991.53275","confirm":1},{"ts":1626256800000,"open":"1936.84","high":"2019.79","low":"1926.66","close":"1995.31","volume":"3667823","vol_ccy":"366782.3","vol_ccy_quote":"722432757.195","confirm":1},{"ts":1626278400000,"open":"1995.31","high":"2014.31","low":"1968.57","close":"1994.54","volume":"1455639","vol_ccy":"145563.9","vol_ccy_quote":"290135418.11175","confirm":1},{"ts":1626300000000,"open":"1994.55","high":"2042.77","low":"1972.65","close":"1979.34","volume":"2147999","vol_ccy":"214799.9","vol_ccy_quote":"429025747.26725","confirm":1},{"ts":1626321600000,"open":"1979.35","high":"1985.59","low":"1942.5","close":"1967.2","volume":"2546627","vol_ccy":"254662.7","vol_ccy_quote":"501344270.982","confirm":1},{"ts":1626343200000,"open":"1967.2","high":"1977.43","low":"1882.13","close":"1913.66","volume":"4320779","vol_ccy":"432077.9","vol_ccy_quote":"836116104.6795","confirm":1},{"ts":1626364800000,"open":"1913.54","high":"1937.01","low":"1880.43","close":"1918.05","volume":"1865198","vol_ccy":"186519.8","vol_ccy_quote":"356673886.4485","confirm":1},{"ts":1626386400000,"open":"1918.49","high":"1958.17","low":"1895.57","close":"1949.18","volume":"1929546","vol_ccy":"192954.6","vol_ccy_quote":"372470394.4965","confirm":1},{"ts":1626408000000,"open":"1949.18","high":"1967.35","low":"1855","close":"1870.4","volume":"3167526","vol_ccy":"316752.6","vol_ccy_quote":"605150299.1295","confirm":1},{"ts":1626429600000,"open":"1870.17","high":"1934.76","low":"1846.72","close":"1934.06","volume":"3820735","vol_ccy":"382073.5","vol_ccy_quote":"724574692.42125","confirm":1},{"ts":1626451200000,"open":"1934.42","high":"1943.27","low":"1892.25","close":"1895.88","volume":"1623423","vol_ccy":"162342.3","vol_ccy_quote":"311121712.5465","confirm":1},{"ts":1626472800000,"open":"1895.61","high":"1904.41","low":"1856.98","close":"1867","volume":"2219613","vol_ccy":"221961.3","vol_ccy_quote":"417509205.3","confirm":1},{"ts":1626494400000,"open":"1867","high":"1909.25","low":"1861.22","close":"1880.5","volume":"2111838","vol_ccy":"211183.8","vol_ccy_quote":"396918368.2215","confirm":1},{"ts":1626516000000,"open":"1880.46","high":"1896.52","low":"1842","close":"1886.77","volume":"2695128","vol_ccy":"269512.8","vol_ccy_quote":"505723924.65","confirm":1},{"ts":1626537600000,"open":"1886.49","high":"1921.47","low":"1878.32","close":"1909.15","volume":"1860028","vol_ccy":"186002.8","vol_ccy_quote":"353192811.801","confirm":1},{"ts":1626559200000,"open":"1909.14","high":"1995.89","low":"1888.16","close":"1982.55","volume":"2819830","vol_ccy":"281983","vol_ccy_quote":"548156623.105","confirm":1},{"ts":1626580800000,"open":"1982.56","high":"1989.89","low":"1953.26","close":"1962.24","volume":"1750298","vol_ccy":"175029.8","vol_ccy_quote":"345156577.7275","confirm":1},{"ts":1626602400000,"open":"1962.24","high":"1974.75","low":"1878.56","close":"1889.42","volume":"2653299","vol_ccy":"265329.9","vol_ccy_quote":"511089729.90075","confirm":1},{"ts":1626624000000,"open":"1889.42","high":"1917.77","low":"1875.37","close":"1913.99","volume":"1159472","vol_ccy":"115947.2","vol_ccy_quote":"220199675.54","confirm":1},{"ts":1626645600000,"open":"1913.65","high":"1930.1","low":"1865.45","close":"1885.16","volume":"1935285","vol_ccy":"193528.5","vol_ccy_quote":"367431274.815","confirm":1},{"ts":1626667200000,"open":"1885.15","high":"1919","low":"1861.17","close":"1872","volume":"2276656","vol_ccy":"227665.6","vol_ccy_quote":"428997120.048","confirm":1},{"ts":1626688800000,"open":"1872","high":"1878.17","low":"1800.72","close":"1819.89","volume":"3928557","vol_ccy":"392855.7","vol_ccy_quote":"723913234.1115","confirm":1},{"ts":1626710400000,"open":"1819.89","high":"1833.19","low":"1807.73","close":"1812.34","volume":"852799","vol_ccy":"85279.9","vol_ccy_quote":"155063376.17125","confirm":1},{"ts":1626732000000,"open":"1812.01","high":"1842.21","low":"1713.34","close":"1728.01","volume":"3946317","vol_ccy":"394631.7","vol_ccy_quote":"700034212.89225","confirm":1},{"ts":1626753600000,"open":"1728.14","high":"1771.17","low":"1718","close":"1729.67","volume":"3075558","vol_ccy":"307555.8","vol_ccy_quote":"534145997.871","confirm":1},{"ts":1626775200000,"open":"1729.66","high":"1816.55","low":"1723","close":"1806.68","volume":"4269296","vol_ccy":"426929.6","vol_ccy_quote":"755226721.836","confirm":1},{"ts":1626796800000,"open":"1806.6","high":"1824.41","low":"1776.11","close":"1784.79","volume":"1714214","vol_ccy":"171421.4","vol_ccy_quote":"308211820.2185","confirm":1},{"ts":1626818400000,"open":"1784.78","high":"1809.81","low":"1752.56","close":"1801.63","volume":"2237424","vol_ccy":"223742.4","vol_ccy_quote":"399871298.568","confirm":1},{"ts":1626840000000,"open":"1801.63","high":"1897.96","low":"1800.88","close":"1892.24","volume":"3931980","vol_ccy":"393198","vol_ccy_quote":"726699696.645","confirm":1},{"ts":1626861600000,"open":"1892.3","high":"1960.56","low":"1887.56","close":"1955.79","volume":"3653510","vol_ccy":"365351","vol_ccy_quote":"702954504.9275","confirm":1},{"ts":1626883200000,"open":"1955.8","high":"2040","low":"1932.36","close":"1951.43","volume":"5472327","vol_ccy":"547232.7","vol_ccy_quote":"1077992327.64825","confirm":1},{"ts":1626904800000,"open":"1951.43","high":"2023.38","low":"1951.43","close":"1976.58","volume":"2033922","vol_ccy":"203392.2","vol_ccy_quote":"401842986.501","confirm":1},{"ts":1626926400000,"open":"1976.58","high":"2018.79","low":"1964","close":"1981.66","volume":"3076268","vol_ccy":"307626.8","vol_ccy_quote":"610718411.901","confirm":1},{"ts":1626948000000,"open":"1980.88","high":"2045","low":"1945.39","close":"2033.89","volume":"3925445","vol_ccy":"392544.5","vol_ccy_quote":"785595382.405","confirm":1},{"ts":1626969600000,"open":"2033.88","high":"2048","low":"2003.12","close":"2003.22","volume":"1364155","vol_ccy":"136415.5","vol_ccy_quote":"275839643.8525","confirm":1},{"ts":1626991200000,"open":"2003.23","high":"2078.6","low":"1989.17","close":"2059.58","volume":"2178873","vol_ccy":"217887.3","vol_ccy_quote":"442887530.9085","confirm":1},{"ts":1627012800000,"open":"2059.59","high":"2094.5","low":"2038.45","close":"2048.99","volume":"2490003","vol_ccy":"249000.3","vol_ccy_quote":"513035860.61475","confirm":1},{"ts":1627034400000,"open":"2048.99","high":"2078.09","low":"2043.69","close":"2047.64","volume":"1877714","vol_ccy":"187771.4","vol_ccy_quote":"385795587.8685","confirm":1},{"ts":1627056000000,"open":"2047.74","high":"2057.15","low":"1994.21","close":"2053.55","volume":"2203078","vol_ccy":"220307.8","vol_ccy_quote":"449023096.4175","confirm":1},{"ts":1627077600000,"open":"2053.56","high":"2146.55","low":"2052.55","close":"2138","volume":"2540706","vol_ccy":"254070.6","vol_ccy_quote":"532955005.149","confirm":1},{"ts":1627099200000,"open":"2138","high":"2144.4","low":"2115.5","close":"2139.75","volume":"1659673","vol_ccy":"165967.3","vol_ccy_quote":"354242679.71125","confirm":1},{"ts":1627120800000,"open":"2139.74","high":"2182","low":"2131","close":"2150","volume":"2560468","vol_ccy":"256046.8","vol_ccy_quote":"550676012.058","confirm":1},{"ts":1627142400000,"open":"2150","high":"2199","low":"2127","close":"2167.76","volume":"2120532","vol_ccy":"212053.2","vol_ccy_quote":"458234242.008","confirm":1},{"ts":1627164000000,"open":"2167.76","high":"2194.46","low":"2137.41","close":"2151.87","volume":"1633765","vol_ccy":"163376.5","vol_ccy_quote":"353362947.4375","confirm":1},{"ts":1627185600000,"open":"2151.88","high":"2185","low":"2145.44","close":"2171.95","volume":"1689032","vol_ccy":"168903.2","vol_ccy_quote":"365433474.166","confirm":1},{"ts":1627207200000,"open":"2171.95","high":"2182.67","low":"2107.33","close":"2137.95","volume":"2923576","vol_ccy":"292357.6","vol_ccy_quote":"628561531.06","confirm":1},{"ts":1627228800000,"open":"2137.86","high":"2174.23","low":"2121.9","close":"2161.14","volume":"1296958","vol_ccy":"129695.8","vol_ccy_quote":"278688065.3635","confirm":1},{"ts":1627250400000,"open":"2161.15","high":"2359.13","low":"2154","close":"2318.2","volume":"5881113","vol_ccy":"588111.3","vol_ccy_quote":"1322144775.756","confirm":1},{"ts":1627272000000,"open":"2318.2","high":"2392.29","low":"2297.74","close":"2344.61","volume":"3978765","vol_ccy":"397876.5","vol_ccy_quote":"930318811.065","confirm":1},{"ts":1627293600000,"open":"2344.12","high":"2361.97","low":"2309.12","close":"2342.49","volume":"2362502","vol_ccy":"236250.2","vol_ccy_quote":"552689624.135","confirm":1},{"ts":1627315200000,"open":"2341.89","high":"2435.74","low":"2203.3","close":"2235.01","volume":"5167353","vol_ccy":"516735.3","vol_ccy_quote":"1190550380.1705","confirm":1},{"ts":1627336800000,"open":"2234.6","high":"2258.82","low":"2151.06","close":"2172.82","volume":"3509228","vol_ccy":"350922.8","vol_ccy_quote":"773547901.11","confirm":1},{"ts":1627358400000,"open":"2172.82","high":"2239.75","low":"2166.16","close":"2233.52","volume":"2230990","vol_ccy":"223099","vol_ccy_quote":"491501040.6875","confirm":1},{"ts":1627380000000,"open":"2233.51","high":"2319.73","low":"2224.55","close":"2278.02","volume":"4444660","vol_ccy":"444466","vol_ccy_quote":"1006249911.865","confirm":1},{"ts":1627401600000,"open":"2278.01","high":"2284.08","low":"2201.47","close":"2265.65","volume":"2375029","vol_ccy":"237502.9","vol_ccy_quote":"536115889.92725","confirm":1},{"ts":1627423200000,"open":"2266.37","high":"2336.51","low":"2249.6","close":"2288.26","volume":"2851807","vol_ccy":"285180.7","vol_ccy_quote":"651690657.9295","confirm":1},{"ts":1627444800000,"open":"2288.2","high":"2315","low":"2242.21","close":"2305.6","volume":"2596407","vol_ccy":"259640.7","vol_ccy_quote":"593993660.52675","confirm":1},{"ts":1627466400000,"open":"2305.2","high":"2347.52","low":"2266.6","close":"2290","volume":"2773238","vol_ccy":"277323.8","vol_ccy_quote":"638490904.454","confirm":1},{"ts":1627488000000,"open":"2290.45","high":"2329.11","low":"2251.26","close":"2303.21","volume":"2826388","vol_ccy":"282638.8","vol_ccy_quote":"648234207.591","confirm":1},{"ts":1627509600000,"open":"2303.21","high":"2314.17","low":"2265.58","close":"2278.05","volume":"1316782","vol_ccy":"131678.2","vol_ccy_quote":"301576326.7455","confirm":1},{"ts":1627531200000,"open":"2278.06","high":"2328","low":"2271.06","close":"2316.41","volume":"1592540","vol_ccy":"159254","vol_ccy_quote":"366026606.655","confirm":1},{"ts":1627552800000,"open":"2317.05","high":"2337","low":"2282.03","close":"2322.8","volume":"2360643","vol_ccy":"236064.3","vol_ccy_quote":"546422756.496","confirm":1},{"ts":1627574400000,"open":"2322.8","high":"2343.5","low":"2302.32","close":"2311.71","volume":"1118157","vol_ccy":"111815.7","vol_ccy_quote":"259421648.79525","confirm":1},{"ts":1627596000000,"open":"2311.71","high":"2452","low":"2310.05","close":"2423.75","volume":"3073206","vol_ccy":"307320.6","vol_ccy_quote":"729695117.9265","confirm":1},{"ts":1627617600000,"open":"2423.75","high":"2430.38","low":"2316.38","close":"2348.35","volume":"3324177","vol_ccy":"332417.7","vol_ccy_quote":"791059386.9555","confirm":1},{"ts":1627639200000,"open":"2348.35","high":"2359.99","low":"2322.31","close":"2345","volume":"1708176","vol_ccy":"170817.6","vol_ccy_quote":"400381507.86","confirm":1},{"ts":1627660800000,"open":"2345","high":"2468.48","low":"2334.35","close":"2440.96","volume":"2121884","vol_ccy":"212188.4","vol_ccy_quote":"508657502.009","confirm":1},{"ts":1627682400000,"open":"2441.76","high":"2484.33","low":"2412.77","close":"2463.46","volume":"2390975","vol_ccy":"239097.5","vol_ccy_quote":"585927551.55","confirm":1},{"ts":1627704000000,"open":"2463.47","high":"2471.89","low":"2421.05","close":"2457.52","volume":"1942916","vol_ccy":"194291.6","vol_ccy_quote":"476691040.497","confirm":1},{"ts":1627725600000,"open":"2457.52","high":"2477.34","low":"2431.13","close":"2458.77","volume":"1767168","vol_ccy":"176716.8","vol_ccy_quote":"434050036.992","confirm":1},{"ts":1627747200000,"open":"2458.76","high":"2540.04","low":"2433.79","close":"2536.7","volume":"1693558","vol_ccy":"169355.8","vol_ccy_quote":"422089270.8455","confirm":1},{"ts":1627768800000,"open":"2536.71","high":"2621.9","low":"2511.75","close":"2614","volume":"2801151","vol_ccy":"280115.1","vol_ccy_quote":"720201132.459","confirm":1},{"ts":1627790400000,"open":"2614.12","high":"2637.03","low":"2581.06","close":"2609.3","volume":"2394392","vol_ccy":"239439.2","vol_ccy_quote":"625026700.298","confirm":1},{"ts":1627812000000,"open":"2609.29","high":"2609.29","low":"2562.56","close":"2584.29","volume":"2069541","vol_ccy":"206954.1","vol_ccy_quote":"536292059.19075","confirm":1},{"ts":1627833600000,"open":"2584.28","high":"2700.13","low":"2528.22","close":"2652.49","volume":"3971275","vol_ccy":"397127.5","vol_ccy_quote":"1038996735.7","confirm":1},{"ts":1627855200000,"open":"2653.24","high":"2664.5","low":"2505.11","close":"2558.59","volume":"3612337","vol_ccy":"361233.7","vol_ccy_quote":"937531495.632","confirm":1},{"ts":1627876800000,"open":"2558.6","high":"2641.66","low":"2542.41","close":"2601.98","volume":"3537404","vol_ccy":"353740.4","vol_ccy_quote":"914830157.215","confirm":1},{"ts":1627898400000,"open":"2601.98","high":"2655.35","low":"2562.53","close":"2632.14","volume":"3165229","vol_ccy":"316522.9","vol_ccy_quote":"827074337.7","confirm":1},{"ts":1627920000000,"open":"2632.13","high":"2665.3","low":"2582.03","close":"2612.75","volume":"2595459","vol_ccy":"259545.9","vol_ccy_quote":"680802521.85975","confirm":1},{"ts":1627941600000,"open":"2612.99","high":"2638.49","low":"2518.38","close":"2534.64","volume":"2941574","vol_ccy":"294157.4","vol_ccy_quote":"757786232.075","confirm":1},{"ts":1627963200000,"open":"2534.63","high":"2544.74","low":"2440.02","close":"2498.87","volume":"3739146","vol_ccy":"373914.6","vol_ccy_quote":"936493420.149","confirm":1},{"ts":1627984800000,"open":"2498.88","high":"2540.07","low":"2451.01","close":"2496.54","volume":"3760681","vol_ccy":"376068.1","vol_ccy_quote":"938901020.1625","confirm":1},{"ts":1628006400000,"open":"2496.53","high":"2510.84","low":"2448.54","close":"2489.25","volume":"1900923","vol_ccy":"190092.3","vol_ccy_quote":"472624584.567","confirm":1},{"ts":1628028000000,"open":"2489.25","high":"2537.7","low":"2482.53","close":"2485.67","volume":"2048794","vol_ccy":"204879.4","vol_ccy_quote":"511950083.7275","confirm":1},{"ts":1628049600000,"open":"2485.67","high":"2516","low":"2459.5","close":"2479.66","volume":"2158367","vol_ccy":"215836.7","vol_ccy_quote":"536398985.61525","confirm":1},{"ts":1628071200000,"open":"2478.87","high":"2699","low":"2472.53","close":"2673.08","volume":"5151681","vol_ccy":"515168.1","vol_ccy_quote":"1329581894.247","confirm":1},{"ts":1628092800000,"open":"2673.08","high":"2736.46","low":"2664.99","close":"2720.71","volume":"2910628","vol_ccy":"291062.8","vol_ccy_quote":"785523195.268","confirm":1},{"ts":1628114400000,"open":"2720.7","high":"2775.7","low":"2665.17","close":"2712.19","volume":"3075923","vol_ccy":"307592.3","vol_ccy_quote":"836171212.012","confirm":1},{"ts":1628136000000,"open":"2712.2","high":"2721.78","low":"2574.45","close":"2593.91","volume":"3932706","vol_ccy":"393270.6","vol_ccy_quote":"1042397153.301","confirm":1},{"ts":1628157600000,"open":"2593.9","high":"2822.68","low":"2510","close":"2754.79","volume":"8449363","vol_ccy":"844936.3","vol_ccy_quote":"2256269311.68275","confirm":1},{"ts":1628179200000,"open":"2754.79","high":"2846.02","low":"2746.39","close":"2826.27","volume":"2529400","vol_ccy":"252940","vol_ccy_quote":"706554375.45","confirm":1},{"ts":1628200800000,"open":"2826.28","high":"2845.8","low":"2751.64","close":"2762.78","volume":"2304557","vol_ccy":"230455.7","vol_ccy_quote":"644498172.0125","confirm":1},{"ts":1628222400000,"open":"2762.78","high":"2810.21","low":"2751.02","close":"2760.64","volume":"1938665","vol_ccy":"193866.5","vol_ccy_quote":"537235574.80625","confirm":1},{"ts":1628244000000,"open":"2760.65","high":"2850.84","low":"2720.53","close":"2837.96","volume":"3165063","vol_ccy":"316506.3","vol_ccy_quote":"883842260.2185","confirm":1},{"ts":1628265600000,"open":"2837.96","high":"2946.97","low":"2837.96","close":"2876.12","volume":"3388186","vol_ccy":"338818.6","vol_ccy_quote":"974019617.3965","confirm":1},{"ts":1628287200000,"open":"2876.12","high":"2939.57","low":"2865","close":"2933.48","volume":"1842795","vol_ccy":"184279.5","vol_ccy_quote":"535063360.12875","confirm":1},{"ts":1628308800000,"open":"2933.48","high":"3045.95","low":"2926.01","close":"3041.06","volume":"3610787","vol_ccy":"361078.7","vol_ccy_quote":"1078406672.3875","confirm":1},{"ts":1628330400000,"open":"3041.06","high":"3177.7","low":"3033.2","close":"3084","volume":"5802279","vol_ccy":"580227.9","vol_ccy_quote":"1789417041.321","confirm":1},{"ts":1628352000000,"open":"3084.41","high":"3129.23","low":"2995.69","close":"3069.29","volume":"3154872","vol_ccy":"315487.2","vol_ccy_quote":"968436860.916","confirm":1},{"ts":1628373600000,"open":"3069.91","high":"3194.31","low":"3060.86","close":"3120.16","volume":"2903943","vol_ccy":"290394.3","vol_ccy_quote":"903506689.533","confirm":1},{"ts":1628395200000,"open":"3120.16","high":"3185.69","low":"3092.73","close":"3138.95","volume":"2788086","vol_ccy":"278808.6","vol_ccy_quote":"873892796.6895","confirm":1},{"ts":1628416800000,"open":"3138.95","high":"3153.2","low":"3016.13","close":"3034.03","volume":"3880930","vol_ccy":"388093","vol_ccy_quote":"1197491028.7075","confirm":1},{"ts":1628438400000,"open":"3033.63","high":"3071.8","low":"2949.12","close":"3035.83","volume":"3126343","vol_ccy":"312634.3","vol_ccy_quote":"944966872.0085","confirm":1},{"ts":1628460000000,"open":"3035.83","high":"3065.64","low":"2902.2","close":"2947.83","volume":"3077947","vol_ccy":"307794.7","vol_ccy_quote":"919652089.2625","confirm":1},{"ts":1628481600000,"open":"2947.82","high":"3049.4","low":"2890.58","close":"3040.16","volume":"3702696","vol_ccy":"370269.6","vol_ccy_quote":"1104140244.504","confirm":1},{"ts":1628503200000,"open":"3039.84","high":"3179.4","low":"3039.84","close":"3166.1","volume":"4698947","vol_ccy":"469894.7","vol_ccy_quote":"1459631557.1365","confirm":1},{"ts":1628524800000,"open":"3166.1","high":"3190.95","low":"3036.78","close":"3099","volume":"2633455","vol_ccy":"263345.5","vol_ccy_quote":"822482640.69125","confirm":1},{"ts":1628546400000,"open":"3099.01","high":"3211.93","low":"3088.93","close":"3114.74","volume":"2642135","vol_ccy":"264213.5","vol_ccy_quote":"826632227.30875","confirm":1},{"ts":1628568000000,"open":"3114.73","high":"3176.82","low":"3086.26","close":"3144.96","volume":"2168441","vol_ccy":"216844.1","vol_ccy_quote":"678872197.53925","confirm":1},{"ts":1628589600000,"open":"3144.96","high":"3237.16","low":"3089.55","close":"3121.17","volume":"4123392","vol_ccy":"412339.2","vol_ccy_quote":"1298130392.832","confirm":1},{"ts":1628611200000,"open":"3120.64","high":"3198","low":"3051.25","close":"3169.66","volume":"2546472","vol_ccy":"254647.2","vol_ccy_quote":"798290324.19","confirm":1},{"ts":1628632800000,"open":"3170.07","high":"3190.6","low":"3118.88","close":"3157.74","volume":"1899743","vol_ccy":"189974.3","vol_ccy_quote":"600190080.41175","confirm":1},{"ts":1628654400000,"open":"3157.73","high":"3252.87","low":"3144.59","close":"3224.99","volume":"3573757","vol_ccy":"357375.7","vol_ccy_quote":"1141831443.4065","confirm":1},{"ts":1628676000000,"open":"3224.98","high":"3274.95","low":"3206.18","close":"3244.15","volume":"2596781","vol_ccy":"259678.1","vol_ccy_quote":"840724727.8265","confirm":1},{"ts":1628697600000,"open":"3244.15","high":"3267.33","low":"3170.78","close":"3233.62","volume":"1640606","vol_ccy":"164060.6","vol_ccy_quote":"529746755.582","confirm":1},{"ts":1628719200000,"open":"3234.8","high":"3241","low":"3146.36","close":"3213.72","volume":"2302361","vol_ccy":"230236.1","vol_ccy_quote":"738820737.817","confirm":1},{"ts":1628740800000,"open":"3213.73","high":"3220.71","low":"3092.67","close":"3147.34","volume":"3723910","vol_ccy":"372391","vol_ccy_quote":"1179962777.4875","confirm":1},{"ts":1628762400000,"open":"3147.35","high":"3152.77","low":"3022","close":"3029.69","volume":"3272927","vol_ccy":"327292.7","vol_ccy_quote":"1010664311.19675","confirm":1},{"ts":1628784000000,"open":"3029.69","high":"3073","low":"2980","close":"3043.01","volume":"2875678","vol_ccy":"287567.8","vol_ccy_quote":"871740218.115","confirm":1},{"ts":1628805600000,"open":"3043.61","high":"3142.17","low":"2986.24","close":"3115.45","volume":"2167994","vol_ccy":"216799.4","vol_ccy_quote":"665979030.8795","confirm":1},{"ts":1628827200000,"open":"3115.46","high":"3255.11","low":"3093.11","close":"3225.79","volume":"3134167","vol_ccy":"313416.7","vol_ccy_quote":"994272953.03725","confirm":1},{"ts":1628848800000,"open":"3225.03","high":"3263.36","low":"3181.12","close":"3214.24","volume":"2286847","vol_ccy":"228684.7","vol_ccy_quote":"736579125.90625","confirm":1},{"ts":1628870400000,"open":"3214.24","high":"3298.47","low":"3196.7","close":"3278.82","volume":"1947651","vol_ccy":"194765.1","vol_ccy_quote":"632413478.69325","confirm":1},{"ts":1628892000000,"open":"3279.43","high":"3330","low":"3275.38","close":"3296.01","volume":"1359132","vol_ccy":"135913.2","vol_ccy_quote":"447861856.206","confirm":1},{"ts":1628913600000,"open":"3296.54","high":"3336","low":"3250","close":"3273.6","volume":"1617962","vol_ccy":"161796.2","vol_ccy_quote":"532153364.667","confirm":1},{"ts":1628935200000,"open":"3273.6","high":"3285.95","low":"3206.08","close":"3269.47","volume":"3019660","vol_ccy":"301966","vol_ccy_quote":"984039251.65","confirm":1},{"ts":1628956800000,"open":"3269.47","high":"3332.46","low":"3213.02","close":"3266.99","volume":"1354846","vol_ccy":"135484.6","vol_ccy_quote":"443100352.031","confirm":1},{"ts":1628978400000,"open":"3267","high":"3288.74","low":"3235.73","close":"3247.15","volume":"1193146","vol_ccy":"119314.6","vol_ccy_quote":"388924432.463","confirm":1},{"ts":1629000000000,"open":"3247.15","high":"3255.96","low":"3133.33","close":"3163.71","volume":"2782622","vol_ccy":"278262.2","vol_ccy_quote":"890449474.8325","confirm":1},{"ts":1629021600000,"open":"3163.7","high":"3198","low":"3135.5","close":"3155.35","volume":"2311618","vol_ccy":"231161.8","vol_ccy_quote":"731196558.1475","confirm":1},{"ts":1629043200000,"open":"3156.39","high":"3274.96","low":"3106.26","close":"3259.89","volume":"2357166","vol_ccy":"235716.6","vol_ccy_quote":"754145797.125","confirm":1},{"ts":1629064800000,"open":"3259.57","high":"3342.74","low":"3259.02","close":"3262.67","volume":"2472508","vol_ccy":"247250.8","vol_ccy_quote":"811229874.8","confirm":1},{"ts":1629086400000,"open":"3262.67","high":"3313","low":"3246","close":"3274.89","volume":"1537153","vol_ccy":"153715.3","vol_ccy_quote":"503285412.342","confirm":1},{"ts":1629108000000,"open":"3274.89","high":"3308.74","low":"3182.32","close":"3223.74","volume":"2543038","vol_ccy":"254303.8","vol_ccy_quote":"825831881.9555","confirm":1},{"ts":1629129600000,"open":"3223.74","high":"3246.62","low":"3133","close":"3175.21","volume":"1596049","vol_ccy":"159604.9","vol_ccy_quote":"509880596.74825","confirm":1},{"ts":1629151200000,"open":"3175.21","high":"3207.48","low":"3116.63","close":"3193.58","volume":"2089320","vol_ccy":"208932","vol_ccy_quote":"662988245.7","confirm":1},{"ts":1629172800000,"open":"3193.92","high":"3248.85","low":"3135","close":"3242.91","volume":"2387862","vol_ccy":"238786.2","vol_ccy_quote":"765350364.654","confirm":1},{"ts":1629194400000,"open":"3242.91","high":"3293.5","low":"3162.14","close":"3167.33","volume":"3087859","vol_ccy":"308785.9","vol_ccy_quote":"993200583.773","confirm":1},{"ts":1629216000000,"open":"3167.32","high":"3191.77","low":"3013.31","close":"3029.06","volume":"3660474","vol_ccy":"366047.4","vol_ccy_quote":"1134880547.301","confirm":1},{"ts":1629237600000,"open":"3029.77","high":"3059.83","low":"2949.1","close":"3051.63","volume":"3682102","vol_ccy":"368210.2","vol_ccy_quote":"1112945706.8415","confirm":1},{"ts":1629259200000,"open":"3051.62","high":"3083","low":"3014","close":"3053.95","volume":"2077973","vol_ccy":"207797.3","vol_ccy_quote":"633915274.76525","confirm":1},{"ts":1629280800000,"open":"3053.95","high":"3116.18","low":"2991.31","close":"3109.3","volume":"2958073","vol_ccy":"295807.3","vol_ccy_quote":"907443617.1005","confirm":1},{"ts":1629302400000,"open":"3109.29","high":"3125.66","low":"2998","close":"3003.95","volume":"2320577","vol_ccy":"232057.7","vol_ccy_quote":"709916717.2825","confirm":1},{"ts":1629324000000,"open":"3003.95","high":"3058.88","low":"2968.2","close":"2968.43","volume":"2633119","vol_ccy":"263311.9","vol_ccy_quote":"789900152.8935","confirm":1},{"ts":1629345600000,"open":"2968.43","high":"3025.41","low":"2960","close":"3003.14","volume":"2515446","vol_ccy":"251544.6","vol_ccy_quote":"751928437.827","confirm":1},{"ts":1629367200000,"open":"3003.14","high":"3080","low":"2963.4","close":"3067.43","volume":"2729572","vol_ccy":"272957.2","vol_ccy_quote":"826648833.021","confirm":1},{"ts":1629388800000,"open":"3067.44","high":"3173.64","low":"3023.33","close":"3163.98","volume":"2342392","vol_ccy":"234239.2","vol_ccy_quote":"727804032.722","confirm":1},{"ts":1629410400000,"open":"3163.99","high":"3245.88","low":"3150","close":"3218.2","volume":"2298176","vol_ccy":"229817.6","vol_ccy_quote":"734156345.008","confirm":1},{"ts":1629432000000,"open":"3218.2","high":"3236.27","low":"3186.12","close":"3209.03","volume":"1613447","vol_ccy":"161344.7","vol_ccy_quote":"518304521.0035","confirm":1},{"ts":1629453600000,"open":"3209.03","high":"3304.99","low":"3200.29","close":"3285.49","volume":"2614203","vol_ccy":"261420.3","vol_ccy_quote":"849602903.985","confirm":1},{"ts":1629475200000,"open":"3285.48","high":"3300","low":"3219","close":"3292.02","volume":"1507661","vol_ccy":"150766.1","vol_ccy_quote":"493627057.1625","confirm":1},{"ts":1629496800000,"open":"3292.06","high":"3294.38","low":"3234.9","close":"3276.98","volume":"1406347","vol_ccy":"140634.7","vol_ccy_quote":"460519575.926","confirm":1},{"ts":1629518400000,"open":"3276.99","high":"3313.98","low":"3256","close":"3282.88","volume":"1545007","vol_ccy":"154500.7","vol_ccy_quote":"507142753.97375","confirm":1},{"ts":1629540000000,"open":"3282.88","high":"3307.39","low":"3240.01","close":"3274","volume":"2126107","vol_ccy":"212610.7","vol_ccy_quote":"696527535.949","confirm":1},{"ts":1629561600000,"open":"3274.01","high":"3294.77","low":"3205","close":"3250.79","volume":"1661114","vol_ccy":"166111.4","vol_ccy_quote":"540882389.2745","confirm":1},{"ts":1629583200000,"open":"3250.78","high":"3262.97","low":"3216.97","close":"3227","volume":"1185490","vol_ccy":"118549","vol_ccy_quote":"384031187.07","confirm":1},{"ts":1629604800000,"open":"3226.88","high":"3275","low":"3226.48","close":"3265.92","volume":"1329344","vol_ccy":"132934.4","vol_ccy_quote":"431846703.808","confirm":1},{"ts":1629626400000,"open":"3265.92","high":"3270.37","low":"3153.68","close":"3180.67","volume":"2413878","vol_ccy":"241387.8","vol_ccy_quote":"776703868.548","confirm":1},{"ts":1629648000000,"open":"3180.66","high":"3195.96","low":"3123","close":"3168.66","volume":"1666154","vol_ccy":"166615.4","vol_ccy_quote":"527682634.878","confirm":1},{"ts":1629669600000,"open":"3168.51","high":"3368.38","low":"3160.77","close":"3343.84","volume":"2883334","vol_ccy":"288333.4","vol_ccy_quote":"940075009.025","confirm":1},{"ts":1629691200000,"open":"3343.84","high":"3359.71","low":"3313.67","close":"3349.17","volume":"1471056","vol_ccy":"147105.6","vol_ccy_quote":"491567705.196","confirm":1},{"ts":1629712800000,"open":"3349.17","high":"3378.16","low":"3297.08","close":"3327.16","volume":"2657707","vol_ccy":"265770.7","vol_ccy_quote":"887114026.24975","confirm":1},{"ts":1629734400000,"open":"3327.17","high":"3357.65","low":"3276","close":"3340.8","volume":"1485310","vol_ccy":"148531","vol_ccy_quote":"493925730.055","confirm":1},{"ts":1629756000000,"open":"3340.43","high":"3349.62","low":"3282.51","close":"3323.38","volume":"1413978","vol_ccy":"141397.8","vol_ccy_quote":"470004166.233","confirm":1},{"ts":1629777600000,"open":"3323.38","high":"3357.82","low":"3315","close":"3327.38","volume":"1255231","vol_ccy":"125523.1","vol_ccy_quote":"418104266.1745","confirm":1},{"ts":1629799200000,"open":"3327.38","high":"3343","low":"3205","close":"3215.16","volume":"3488207","vol_ccy":"348820.7","vol_ccy_quote":"1141562831.5445","confirm":1},{"ts":1629820800000,"open":"3215.15","high":"3230.74","low":"3142.88","close":"3197.61","volume":"3195116","vol_ccy":"319511.6","vol_ccy_quote":"1021349183.002","confirm":1},{"ts":1629842400000,"open":"3197.6","high":"3225","low":"3166.1","close":"3176.6","volume":"1508947","vol_ccy":"150894.7","vol_ccy_quote":"481554028.4775","confirm":1},{"ts":1629864000000,"open":"3176.59","high":"3222.73","low":"3075.84","close":"3099.39","volume":"3062396","vol_ccy":"306239.6","vol_ccy_quote":"962706290.545","confirm":1},{"ts":1629885600000,"open":"3099.4","high":"3227","low":"3095.89","close":"3217","volume":"3016397","vol_ccy":"301639.7","vol_ccy_quote":"953127910.95325","confirm":1},{"ts":1629907200000,"open":"3217.21","high":"3248.71","low":"3198.28","close":"3222.79","volume":"1356337","vol_ccy":"135633.7","vol_ccy_quote":"436977533.89075","confirm":1},{"ts":1629928800000,"open":"3222.89","high":"3251.78","low":"3140.28","close":"3148.59","volume":"1625521","vol_ccy":"162552.1","vol_ccy_quote":"518685057.6085","confirm":1},{"ts":1629950400000,"open":"3148.6","high":"3168.62","low":"3060","close":"3085.82","volume":"3302766","vol_ccy":"330276.6","vol_ccy_quote":"1029062619.216","confirm":1},{"ts":1629972000000,"open":"3086","high":"3148.14","low":"3053","close":"3106.18","volume":"3294948","vol_ccy":"329494.8","vol_ccy_quote":"1020883623.684","confirm":1},{"ts":1629993600000,"open":"3106.07","high":"3141.78","low":"3075.48","close":"3135.66","volume":"1549674","vol_ccy":"154967.4","vol_ccy_quote":"482684321.7315","confirm":1},{"ts":1630015200000,"open":"3135.66","high":"3149.34","low":"3062.37","close":"3094.94","volume":"1975407","vol_ccy":"197540.7","vol_ccy_quote":"614465656.75425","confirm":1},{"ts":1630036800000,"open":"3094.98","high":"3132.27","low":"3078","close":"3111.48","volume":"1800884","vol_ccy":"180088.4","vol_ccy_quote":"559027259.733","confirm":1},{"ts":1630058400000,"open":"3112.07","high":"3248.74","low":"3109.66","close":"3239.76","volume":"3308237","vol_ccy":"330823.7","vol_ccy_quote":"1051211329.11275","confirm":1},{"ts":1630080000000,"open":"3239.98","high":"3278","low":"3222.88","close":"3274.32","volume":"1391990","vol_ccy":"139199","vol_ccy_quote":"452925010.205","confirm":1},{"ts":1630101600000,"open":"3274.32","high":"3290.09","low":"3241.22","close":"3245.21","volume":"1172831","vol_ccy":"117283.1","vol_ccy_quote":"382660743.201","confirm":1},{"ts":1630123200000,"open":"3245.94","high":"3259.5","low":"3226.37","close":"3247.05","volume":"975153","vol_ccy":"97515.3","vol_ccy_quote":"316409356.6395","confirm":1},{"ts":1630144800000,"open":"3247.05","high":"3250.67","low":"3209","close":"3246.26","volume":"1395728","vol_ccy":"139572.8","vol_ccy_quote":"451970921.736","confirm":1},{"ts":1630166400000,"open":"3246.25","high":"3267.21","low":"3218.07","close":"3246.99","volume":"789935","vol_ccy":"78993.5","vol_ccy_quote":"256304679.905","confirm":1},{"ts":1630188000000,"open":"3246.99","high":"3287.97","low":"3156.08","close":"3178.83","volume":"2225796","vol_ccy":"222579.6","vol_ccy_quote":"716142629.163","confirm":1},{"ts":1630209600000,"open":"3178.83","high":"3217.5","low":"3147.17","close":"3203.09","volume":"1516355","vol_ccy":"151635.5","vol_ccy_quote":"483208886.98625","confirm":1},{"ts":1630231200000,"open":"3203.09","high":"3211","low":"3166.32","close":"3187","volume":"1370803","vol_ccy":"137080.3","vol_ccy_quote":"437540098.25575","confirm":1},{"ts":1630252800000,"open":"3187.36","high":"3247.62","low":"3181.22","close":"3243.08","volume":"1086413","vol_ccy":"108641.3","vol_ccy_quote":"349262224.066","confirm":1},{"ts":1630274400000,"open":"3243.29","high":"3257.78","low":"3142.99","close":"3162.17","volume":"1965144","vol_ccy":"196514.4","vol_ccy_quote":"629152151.178","confirm":1},{"ts":1630296000000,"open":"3162.17","high":"3205.48","low":"3146.92","close":"3181.63","volume":"1682696","vol_ccy":"168269.6","vol_ccy_quote":"534096123.88","confirm":1},{"ts":1630317600000,"open":"3181.46","high":"3224.45","low":"3150.05","close":"3217.74","volume":"1942277","vol_ccy":"194227.7","vol_ccy_quote":"620251592.8725","confirm":1},{"ts":1630339200000,"open":"3218","high":"3347.78","low":"3213.11","close":"3330.09","volume":"2968555","vol_ccy":"296855.5","vol_ccy_quote":"972868203.0975","confirm":1},{"ts":1630360800000,"open":"3330.09","high":"3338","low":"3187","close":"3237","volume":"2787265","vol_ccy":"278726.5","vol_ccy_quote":"912278105.84625","confirm":1},{"ts":1630382400000,"open":"3237.01","high":"3376","low":"3213.3","close":"3335.99","volume":"3730764","vol_ccy":"373076.4","vol_ccy_quote":"1227635874.93","confirm":1},{"ts":1630404000000,"open":"3336","high":"3477","low":"3311.27","close":"3390","volume":"4471794","vol_ccy":"447179.4","vol_ccy_quote":"1510825787.5095","confirm":1},{"ts":1630425600000,"open":"3390","high":"3435.42","low":"3335.7","close":"3398.65","volume":"2101995","vol_ccy":"210199.5","vol_ccy_quote":"712564218.52875","confirm":1},{"ts":1630447200000,"open":"3398.64","high":"3445.98","low":"3368.76","close":"3441.05","volume":"2089303","vol_ccy":"208930.3","vol_ccy_quote":"713206039.05725","confirm":1},{"ts":1630468800000,"open":"3441.05","high":"3557.74","low":"3426.07","close":"3537.01","volume":"2908285","vol_ccy":"290828.5","vol_ccy_quote":"1015127427.32375","confirm":1},{"ts":1630490400000,"open":"3537.01","high":"3586.32","low":"3513.15","close":"3580","volume":"2326205","vol_ccy":"232620.5","vol_ccy_quote":"826761171.46","confirm":1},{"ts":1630512000000,"open":"3580","high":"3825.59","low":"3575.83","close":"3771.1","volume":"4238145","vol_ccy":"423814.5","vol_ccy_quote":"1563082971.885","confirm":1},{"ts":1630533600000,"open":"3771.09","high":"3848.88","low":"3737.75","close":"3767.02","volume":"2703665","vol_ccy":"270366.5","vol_ccy_quote":"1022305754.3025","confirm":1},{"ts":1630555200000,"open":"3767.03","high":"3773.27","low":"3723.01","close":"3740.64","volume":"1520900","vol_ccy":"152090","vol_ccy_quote":"570487688.875","confirm":1},{"ts":1630576800000,"open":"3740.64","high":"3835","low":"3730.35","close":"3758.26","volume":"2477350","vol_ccy":"247735","vol_ccy_quote":"932985493.4375","confirm":1},{"ts":1630598400000,"open":"3758.27","high":"3831.77","low":"3756.01","close":"3829.53","volume":"1154917","vol_ccy":"115491.7","vol_ccy_quote":"438163383.1715","confirm":1},{"ts":1630620000000,"open":"3829.98","high":"3829.99","low":"3707.69","close":"3807.57","volume":"1755280","vol_ccy":"175528","vol_ccy_quote":"665919442.86","confirm":1},{"ts":1630641600000,"open":"3807.56","high":"3980.01","low":"3750","close":"3968.1","volume":"3046904","vol_ccy":"304690.4","vol_ccy_quote":"1181107198.642","confirm":1},{"ts":1630663200000,"open":"3968.1","high":"4034","low":"3923.2","close":"3968.83","volume":"3474405","vol_ccy":"347440.5","vol_ccy_quote":"1380566118.56625","confirm":1},{"ts":1630684800000,"open":"3968.84","high":"3986","low":"3905","close":"3936.95","volume":"1059480","vol_ccy":"105948","vol_ccy_quote":"418409576.73","confirm":1},{"ts":1630706400000,"open":"3936.96","high":"3972.36","low":"3855.63","close":"3921.54","volume":"1718202","vol_ccy":"171820.2","vol_ccy_quote":"673813962.2745","confirm":1},{"ts":1630728000000,"open":"3921.54","high":"3956","low":"3895.02","close":"3929.05","volume":"1279570","vol_ccy":"127957","vol_ccy_quote":"502282727.6925","confirm":1},{"ts":1630749600000,"open":"3929.06","high":"3947","low":"3881.25","close":"3917.63","volume":"1355940","vol_ccy":"135594","vol_ccy_quote":"531356953.59","confirm":1},{"ts":1630771200000,"open":"3917.62","high":"3926","low":"3831.21","close":"3891.99","volume":"1206921","vol_ccy":"120692.1","vol_ccy_quote":"469698049.0305","confirm":1},{"ts":1630792800000,"open":"3891.99","high":"3915.67","low":"3845.1","close":"3846.62","volume":"935043","vol_ccy":"93504.3","vol_ccy_quote":"362314669.3335","confirm":1},{"ts":1630814400000,"open":"3846.5","high":"3932.48","low":"3835","close":"3927.07","volume":"1538490","vol_ccy":"153849","vol_ccy_quote":"597743750.3625","confirm":1},{"ts":1630836000000,"open":"3927.07","high":"3958","low":"3897.02","close":"3908.18","volume":"1833111","vol_ccy":"183311.1","vol_ccy_quote":"719050163.24925","confirm":1},{"ts":1630857600000,"open":"3908.19","high":"3988.44","low":"3899.17","close":"3954.46","volume":"911558","vol_ccy":"91155.8","vol_ccy_quote":"358931887.627","confirm":1},{"ts":1630879200000,"open":"3954.33","high":"3967","low":"3896.85","close":"3905.42","volume":"1047698","vol_ccy":"104769.8","vol_ccy_quote":"411839606.82","confirm":1},{"ts":1630900800000,"open":"3905.49","high":"3977.89","low":"3898","close":"3955.9","volume":"1255551","vol_ccy":"125555.1","vol_ccy_quote":"493973941.032","confirm":1},{"ts":1630922400000,"open":"3955.9","high":"3958.23","low":"3861.12","close":"3925.55","volume":"2303280","vol_ccy":"230328","vol_ccy_quote":"904083465.6","confirm":1},{"ts":1630944000000,"open":"3926.19","high":"3967.88","low":"3913.01","close":"3956.57","volume":"780057","vol_ccy":"78005.7","vol_ccy_quote":"307413638.20125","confirm":1},{"ts":1630965600000,"open":"3955.59","high":"3972.85","low":"3887.44","close":"3915.46","volume":"1443742","vol_ccy":"144374.2","vol_ccy_quote":"567799906.857","confirm":1},{"ts":1630987200000,"open":"3915.47","high":"3936.25","low":"3654.9","close":"3714.4","volume":"3780948","vol_ccy":"378094.8","vol_ccy_quote":"1438747128.174","confirm":1},{"ts":1631008800000,"open":"3714.41","high":"3781","low":"2991.26","close":"3452.57","volume":"8056620","vol_ccy":"805662","vol_ccy_quote":"2807578994.22","confirm":1},{"ts":1631030400000,"open":"3452.21","high":"3577.74","low":"3320","close":"3375.23","volume":"3331009","vol_ccy":"333100.9","vol_ccy_quote":"1142967452.6655","confirm":1},{"ts":1631052000000,"open":"3376.2","high":"3540","low":"3338","close":"3430.19","volume":"3028886","vol_ccy":"302888.6","vol_ccy_quote":"1036211432.2385","confirm":1},{"ts":1631073600000,"open":"3430.19","high":"3482.69","low":"3216","close":"3373.16","volume":"4576293","vol_ccy":"457629.3","vol_ccy_quote":"1544732278.443","confirm":1},{"ts":1631095200000,"open":"3373.16","high":"3488","low":"3313.63","close":"3418.35","volume":"2958450","vol_ccy":"295845","vol_ccy_quote":"1005365625.825","confirm":1},{"ts":1631116800000,"open":"3418.34","high":"3544.82","low":"3400","close":"3458.13","volume":"1609479","vol_ccy":"160947.9","vol_ccy_quote":"556126900.19775","confirm":1},{"ts":1631138400000,"open":"3457.45","high":"3560.92","low":"3425.69","close":"3470.79","volume":"2045780","vol_ccy":"204578","vol_ccy_quote":"711668045.825","confirm":1},{"ts":1631160000000,"open":"3470.8","high":"3570.76","low":"3455","close":"3496.46","volume":"1805288","vol_ccy":"180528.8","vol_ccy_quote":"631535777.244","confirm":1},{"ts":1631181600000,"open":"3496.47","high":"3555.51","low":"3390.01","close":"3522.1","volume":"3128581","vol_ccy":"312858.1","vol_ccy_quote":"1092194666.40725","confirm":1},{"ts":1631203200000,"open":"3522.1","high":"3557","low":"3424.24","close":"3458.94","volume":"1364217","vol_ccy":"136421.7","vol_ccy_quote":"476189493.369","confirm":1},{"ts":1631224800000,"open":"3459.16","high":"3517.09","low":"3406.63","close":"3467","volume":"1500045","vol_ccy":"150004.5","vol_ccy_quote":"519386081.115","confirm":1},{"ts":1631246400000,"open":"3466.73","high":"3481.99","low":"3341.87","close":"3401.77","volume":"3222357","vol_ccy":"322235.7","vol_ccy_quote":"1103041802.313","confirm":1},{"ts":1631268000000,"open":"3401.78","high":"3420.37","low":"3205.01","close":"3298.1","volume":"4485080","vol_ccy":"448508","vol_ccy_quote":"1494121428.02","confirm":1},{"ts":1631289600000,"open":"3298.66","high":"3342.91","low":"3143.77","close":"3182.04","volume":"1726585","vol_ccy":"172658.5","vol_ccy_quote":"559732094.9325","confirm":1},{"ts":1631311200000,"open":"3182.05","high":"3297.16","low":"3151.04","close":"3242.37","volume":"1972754","vol_ccy":"197275.4","vol_ccy_quote":"634862814.887","confirm":1},{"ts":1631332800000,"open":"3242.36","high":"3287","low":"3219.65","close":"3279.37","volume":"1724511","vol_ccy":"172451.1","vol_ccy_quote":"561689615.5545","confirm":1},{"ts":1631354400000,"open":"3279.37","high":"3347.86","low":"3266.22","close":"3310.14","volume":"1595114","vol_ccy":"159511.4","vol_ccy_quote":"526530781.4815","confirm":1},{"ts":1631376000000,"open":"3310.45","high":"3341.96","low":"3270.47","close":"3297.6","volume":"888626","vol_ccy":"88862.6","vol_ccy_quote":"293701556.512","confirm":1},{"ts":1631397600000,"open":"3297.6","high":"3330","low":"3231.06","close":"3327.71","volume":"1558555","vol_ccy":"155855.5","vol_ccy_quote":"513792072.38375","confirm":1},{"ts":1631419200000,"open":"3327.71","high":"3453.32","low":"3293.18","close":"3414.92","volume":"2139319","vol_ccy":"213931.9","vol_ccy_quote":"721438802.56175","confirm":1},{"ts":1631440800000,"open":"3414.93","high":"3474.25","low":"3394","close":"3416.71","volume":"1423012","vol_ccy":"142301.2","vol_ccy_quote":"487377696.717","confirm":1},{"ts":1631462400000,"open":"3415.98","high":"3439.99","low":"3303.6","close":"3336.76","volume":"1251899","vol_ccy":"125189.9","vol_ccy_quote":"422401050.76675","confirm":1},{"ts":1631484000000,"open":"3336.76","high":"3452.24","low":"3250","close":"3257.86","volume":"2543125","vol_ccy":"254312.5","vol_ccy_quote":"845389427.1875","confirm":1},{"ts":1631505600000,"open":"3258.13","high":"3297.81","low":"3166.66","close":"3209.35","volume":"2838548","vol_ccy":"283854.8","vol_ccy_quote":"917699020.215","confirm":1},{"ts":1631527200000,"open":"3209.34","high":"3389.59","low":"3107","close":"3202.35","volume":"5567881","vol_ccy":"556788.1","vol_ccy_quote":"1796794173.867","confirm":1},{"ts":1631548800000,"open":"3202.81","high":"3307.5","low":"3183.81","close":"3276.03","volume":"1068883","vol_ccy":"106888.3","vol_ccy_quote":"346589321.06125","confirm":1},{"ts":1631570400000,"open":"3275.15","high":"3340","low":"3268.1","close":"3293.51","volume":"1660824","vol_ccy":"166082.4","vol_ccy_quote":"547106981.256","confirm":1},{"ts":1631592000000,"open":"3293.52","high":"3366","low":"3273.99","close":"3324.99","volume":"1693521","vol_ccy":"169352.1","vol_ccy_quote":"561338704.4625","confirm":1},{"ts":1631613600000,"open":"3325","high":"3411.76","low":"3292","close":"3388.92","volume":"2263226","vol_ccy":"226322.6","vol_ccy_quote":"759181055.892","confirm":1},{"ts":1631635200000,"open":"3388.4","high":"3401.35","low":"3331","close":"3346.5","volume":"960393","vol_ccy":"96039.3","vol_ccy_quote":"323346315.73125","confirm":1},{"ts":1631656800000,"open":"3346.03","high":"3454.44","low":"3340.2","close":"3396.19","volume":"1324363","vol_ccy":"132436.3","vol_ccy_quote":"448192913.0045","confirm":1},{"ts":1631678400000,"open":"3396.19","high":"3414.31","low":"3358","close":"3383.51","volume":"1268858","vol_ccy":"126885.8","vol_ccy_quote":"429889407.6145","confirm":1},{"ts":1631700000000,"open":"3383.51","high":"3507.28","low":"3381.45","close":"3497.34","volume":"2329853","vol_ccy":"232985.3","vol_ccy_quote":"802027431.7935","confirm":1},{"ts":1631721600000,"open":"3497.08","high":"3578.2","low":"3494.69","close":"3561.88","volume":"1597949","vol_ccy":"159794.9","vol_ccy_quote":"564549389.39125","confirm":1},{"ts":1631743200000,"open":"3561.88","high":"3627.31","low":"3525.66","close":"3542.88","volume":"1750523","vol_ccy":"175052.3","vol_ccy_quote":"623962107.31975","confirm":1},{"ts":1631764800000,"open":"3542.88","high":"3677.64","low":"3538.27","close":"3610.06","volume":"2280460","vol_ccy":"228046","vol_ccy_quote":"819189691.775","confirm":1},{"ts":1631786400000,"open":"3610.05","high":"3645.65","low":"3535","close":"3618.4","volume":"2833740","vol_ccy":"283374","vol_ccy_quote":"1020791075.85","confirm":1},{"ts":1631808000000,"open":"3618.1","high":"3635.4","low":"3481.52","close":"3559.43","volume":"1684547","vol_ccy":"168454.7","vol_ccy_quote":"601991821.60375","confirm":1},{"ts":1631829600000,"open":"3559.42","high":"3596.14","low":"3527.72","close":"3562.91","volume":"1036046","vol_ccy":"103604.6","vol_ccy_quote":"368992704.1185","confirm":1},{"ts":1631851200000,"open":"3563.08","high":"3585","low":"3498.51","close":"3505.76","volume":"1657597","vol_ccy":"165759.7","vol_ccy_quote":"586472322.57375","confirm":1},{"ts":1631872800000,"open":"3505.75","high":"3519","low":"3403.5","close":"3448.94","volume":"2871037","vol_ccy":"287103.7","vol_ccy_quote":"996048148.65075","confirm":1},{"ts":1631894400000,"open":"3449.01","high":"3470.16","low":"3346.08","close":"3408.64","volume":"2035258","vol_ccy":"203525.8","vol_ccy_quote":"695747350.3405","confirm":1},{"ts":1631916000000,"open":"3408.63","high":"3452.99","low":"3365","close":"3451.02","volume":"1264774","vol_ccy":"126477.4","vol_ccy_quote":"432478086.334","confirm":1},{"ts":1631937600000,"open":"3451.03","high":"3532.27","low":"3447.36","close":"3516.64","volume":"1724029","vol_ccy":"172402.9","vol_ccy_quote":"601138741.7925","confirm":1},{"ts":1631959200000,"open":"3517.19","high":"3544.84","low":"3464.4","close":"3474.9","volume":"1499033","vol_ccy":"149903.3","vol_ccy_quote":"524711392.84725","confirm":1},{"ts":1631980800000,"open":"3475","high":"3491.4","low":"3375.96","close":"3388.65","volume":"1499660","vol_ccy":"149966","vol_ccy_quote":"514796161.415","confirm":1},{"ts":1632002400000,"open":"3388.65","high":"3442.29","low":"3372","close":"3413.38","volume":"993112","vol_ccy":"99311.2","vol_ccy_quote":"338063269.696","confirm":1},{"ts":1632024000000,"open":"3413.38","high":"3457.12","low":"3397.31","close":"3423.01","volume":"1105976","vol_ccy":"110597.6","vol_ccy_quote":"378542958.508","confirm":1},{"ts":1632045600000,"open":"3423","high":"3428","low":"3300","close":"3362.87","volume":"2170331","vol_ccy":"217033.1","vol_ccy_quote":"733239274.77425","confirm":1},{"ts":1632067200000,"open":"3362.88","high":"3379.55","low":"3326.37","close":"3343.72","volume":"959990","vol_ccy":"95999","vol_ccy_quote":"321897126.87","confirm":1},{"ts":1632088800000,"open":"3343.73","high":"3359.9","low":"3152.5","close":"3188.09","volume":"3246294","vol_ccy":"324629.4","vol_ccy_quote":"1058634328.017","confirm":1},{"ts":1632110400000,"open":"3188.1","high":"3219.79","low":"3088.1","close":"3133.82","volume":"2927488","vol_ccy":"292748.8","vol_ccy_quote":"924340430.432","confirm":1},{"ts":1632132000000,"open":"3133.82","high":"3179.55","low":"2907.65","close":"3087.59","volume":"6898744","vol_ccy":"689874.4","vol_ccy_quote":"2122848734.646","confirm":1},{"ts":1632153600000,"open":"3087.33","high":"3124.78","low":"2976.82","close":"3017.91","volume":"2754437","vol_ccy":"275443.7","vol_ccy_quote":"840574293.727","confirm":1},{"ts":1632175200000,"open":"3017.9","high":"3062.8","low":"2804.7","close":"2998.19","volume":"4233787","vol_ccy":"423378.7","vol_ccy_quote":"1257814721.38325","confirm":1},{"ts":1632196800000,"open":"2998.19","high":"3089","low":"2951.12","close":"3050.52","volume":"2512852","vol_ccy":"251285.2","vol_ccy_quote":"759436016.079","confirm":1},{"ts":1632218400000,"open":"3050.53","high":"3109","low":"2964.64","close":"3036.87","volume":"2936205","vol_ccy":"293620.5","vol_ccy_quote":"892682661.33","confirm":1},{"ts":1632240000000,"open":"3036.52","high":"3049.58","low":"2645.62","close":"2819.69","volume":"5253132","vol_ccy":"525313.2","vol_ccy_quote":"1517027037.903","confirm":1},{"ts":1632261600000,"open":"2819.69","high":"2896.53","low":"2713.92","close":"2867.3","volume":"3918011","vol_ccy":"391801.1","vol_ccy_quote":"1106587354.796","confirm":1},{"ts":1632283200000,"open":"2867.35","high":"2959.85","low":"2833","close":"2944.5","volume":"2749351","vol_ccy":"274935.1","vol_ccy_quote":"797634838.7425","confirm":1},{"ts":1632304800000,"open":"2944.49","high":"3014.69","low":"2882.39","close":"3007.25","volume":"2809836","vol_ccy":"280983.6","vol_ccy_quote":"832331024.838","confirm":1},{"ts":1632326400000,"open":"3007.45","high":"3089.47","low":"2990.16","close":"3034.5","volume":"2421695","vol_ccy":"242169.5","vol_ccy_quote":"733869241.9525","confirm":1},{"ts":1632348000000,"open":"3034.5","high":"3122.75","low":"3027.27","close":"3119.13","volume":"1920953","vol_ccy":"192095.3","vol_ccy_quote":"590868334.46125","confirm":1},{"ts":1632369600000,"open":"3119.13","high":"3148.42","low":"3097.2","close":"3112.56","volume":"1874336","vol_ccy":"187433.6","vol_ccy_quote":"584666782.904","confirm":1},{"ts":1632391200000,"open":"3112.55","high":"3143","low":"3041.93","close":"3092.01","volume":"2637304","vol_ccy":"263730.4","vol_ccy_quote":"816871288.374","confirm":1},{"ts":1632412800000,"open":"3092","high":"3173.93","low":"3085.36","close":"3143.35","volume":"1471317","vol_ccy":"147131.7","vol_ccy_quote":"459589406.022","confirm":1},{"ts":1632434400000,"open":"3143.36","high":"3163.55","low":"3069.46","close":"3074.57","volume":"2170904","vol_ccy":"217090.4","vol_ccy_quote":"675744886.244","confirm":1},{"ts":1632456000000,"open":"3074.57","high":"3117.8","low":"2856.4","close":"2859.84","volume":"5649281","vol_ccy":"564928.1","vol_ccy_quote":"1681877105.23525","confirm":1},{"ts":1632477600000,"open":"2859.83","high":"2940.83","low":"2730.91","close":"2876.36","volume":"7097884","vol_ccy":"709788.4","vol_ccy_quote":"2024304095.503","confirm":1},{"ts":1632499200000,"open":"2876.36","high":"2981.63","low":"2859.33","close":"2958.11","volume":"1800710","vol_ccy":"180071","vol_ccy_quote":"525601588.8825","confirm":1},{"ts":1632520800000,"open":"2958.12","high":"2968.62","low":"2874","close":"2911.41","volume":"1782306","vol_ccy":"178230.6","vol_ccy_quote":"521865880.4475","confirm":1},{"ts":1632542400000,"open":"2911.41","high":"2954.63","low":"2800","close":"2938.32","volume":"3477533","vol_ccy":"347753.3","vol_ccy_quote":"1008863621.097","confirm":1},{"ts":1632564000000,"open":"2938.33","high":"2970.59","low":"2844.96","close":"2923.42","volume":"2946300","vol_ccy":"294630","vol_ccy_quote":"860120724.75","confirm":1},{"ts":1632585600000,"open":"2922.84","high":"2941","low":"2849.21","close":"2913.21","volume":"1374694","vol_ccy":"137469.4","vol_ccy_quote":"399563746.611","confirm":1},{"ts":1632607200000,"open":"2913.28","high":"2946.58","low":"2841","close":"2866.66","volume":"1735586","vol_ccy":"173558.6","vol_ccy_quote":"501910644.168","confirm":1},{"ts":1632628800000,"open":"2866.67","high":"3031.74","low":"2737.03","close":"2982.7","volume":"5143619","vol_ccy":"514361.9","vol_ccy_quote":"1493982141.2165","confirm":1},{"ts":1632650400000,"open":"2982.71","high":"3058","low":"2931","close":"3052.67","volume":"2305150","vol_ccy":"230515","vol_ccy_quote":"692949988.925","confirm":1},{"ts":1632672000000,"open":"3053","high":"3101.75","low":"3030.01","close":"3085.61","volume":"1022290","vol_ccy":"102229","vol_ccy_quote":"313596913.6825","confirm":1},{"ts":1632693600000,"open":"3085.61","high":"3166.16","low":"3009.53","close":"3132.3","volume":"2138299","vol_ccy":"213829.9","vol_ccy_quote":"662530562.16","confirm":1},{"ts":1632715200000,"open":"3131.96","high":"3149","low":"3075.12","close":"3091.09","volume":"1854902","vol_ccy":"185490.2","vol_ccy_quote":"577207013.1835","confirm":1},{"ts":1632736800000,"open":"3091.09","high":"3128.13","low":"3031.17","close":"3059.16","volume":"2276739","vol_ccy":"227673.9","vol_ccy_quote":"700640813.93625","confirm":1},{"ts":1632758400000,"open":"3059.28","high":"3061.7","low":"2942.93","close":"2995.56","volume":"1650535","vol_ccy":"165053.5","vol_ccy_quote":"497614432.91125","confirm":1},{"ts":1632780000000,"open":"2995.55","high":"3028.77","low":"2893.15","close":"2947.98","volume":"1711210","vol_ccy":"171121","vol_ccy_quote":"507606917.3625","confirm":1},{"ts":1632801600000,"open":"2947.98","high":"2972.1","low":"2875.23","close":"2910.16","volume":"2419863","vol_ccy":"241986.3","vol_ccy_quote":"708140843.76525","confirm":1},{"ts":1632823200000,"open":"2910.16","high":"2960","low":"2836.75","close":"2844.46","volume":"2839448","vol_ccy":"283944.8","vol_ccy_quote":"819987861.094","confirm":1},{"ts":1632844800000,"open":"2844.05","high":"2894.79","low":"2802.76","close":"2882.5","volume":"1755221","vol_ccy":"175522.1","vol_ccy_quote":"501295505.6525","confirm":1},{"ts":1632866400000,"open":"2882.5","high":"2907.54","low":"2786.18","close":"2896.45","volume":"2003535","vol_ccy":"200353.5","vol_ccy_quote":"574647397.21125","confirm":1},{"ts":1632888000000,"open":"2896.46","high":"2934.83","low":"2890.11","close":"2910.8","volume":"1532390","vol_ccy":"153239","vol_ccy_quote":"445626673.95","confirm":1},{"ts":1632909600000,"open":"2910.79","high":"2950","low":"2851.23","close":"2861.91","volume":"2201334","vol_ccy":"220133.4","vol_ccy_quote":"636952140.5655","confirm":1},{"ts":1632931200000,"open":"2861.91","high":"2871.99","low":"2780.58","close":"2822.07","volume":"1721520","vol_ccy":"172152","vol_ccy_quote":"487902438.9","confirm":1},{"ts":1632952800000,"open":"2822.08","high":"3038.51","low":"2813.11","close":"3029.32","volume":"2881071","vol_ccy":"288107.1","vol_ccy_quote":"842930788.3605","confirm":1},{"ts":1632974400000,"open":"3029.32","high":"3051.66","low":"2960","close":"2981.08","volume":"2256869","vol_ccy":"225686.9","vol_ccy_quote":"678305363.2535","confirm":1},{"ts":1632996000000,"open":"2981.08","high":"3031.46","low":"2941.57","close":"2985.46","volume":"3037813","vol_ccy":"303781.3","vol_ccy_quote":"906754524.01025","confirm":1},{"ts":1633017600000,"open":"2985.46","high":"3047.83","low":"2955","close":"3004.5","volume":"1829223","vol_ccy":"182922.3","vol_ccy_quote":"548437182.55425","confirm":1},{"ts":1633039200000,"open":"3004.51","high":"3041.45","low":"2967.3","close":"3001.46","volume":"1550294","vol_ccy":"155029.4","vol_ccy_quote":"465658708.192","confirm":1},{"ts":1633060800000,"open":"3001.45","high":"3136.5","low":"2989","close":"3114.93","volume":"2489180","vol_ccy":"248918","vol_ccy_quote":"761806071.46","confirm":1},{"ts":1633082400000,"open":"3114.94","high":"3280.26","low":"3106.62","close":"3235.48","volume":"4288890","vol_ccy":"428889","vol_ccy_quote":"1365721964.925","confirm":1},{"ts":1633104000000,"open":"3235.87","high":"3333","low":"3223.65","close":"3324.62","volume":"1935087","vol_ccy":"193508.7","vol_ccy_quote":"634570177.2795","confirm":1},{"ts":1633125600000,"open":"3324.63","high":"3344.56","low":"3262.52","close":"3269.1","volume":"1574084","vol_ccy":"157408.4","vol_ccy_quote":"519479595.201","confirm":1},{"ts":1633147200000,"open":"3269.1","high":"3321.07","low":"3258.78","close":"3300","volume":"1256638","vol_ccy":"125663.8","vol_ccy_quote":"413086755.7525","confirm":1},{"ts":1633168800000,"open":"3300","high":"3399.94","low":"3266.7","close":"3386.99","volume":"2159813","vol_ccy":"215981.3","vol_ccy_quote":"721033591.77975","confirm":1},{"ts":1633190400000,"open":"3386.47","high":"3469.83","low":"3370.51","close":"3448.07","volume":"1621370","vol_ccy":"162137","vol_ccy_quote":"554301004.64","confirm":1},{"ts":1633212000000,"open":"3448.06","high":"3474.87","low":"3342.02","close":"3406.59","volume":"1919508","vol_ccy":"191950.8","vol_ccy_quote":"656065760.058","confirm":1},{"ts":1633233600000,"open":"3406.59","high":"3427.34","low":"3370.67","close":"3392.16","volume":"1041867","vol_ccy":"104186.7","vol_ccy_quote":"354150388.773","confirm":1},{"ts":1633255200000,"open":"3392.17","high":"3449","low":"3380.17","close":"3404.74","volume":"1241355","vol_ccy":"124135.5","vol_ccy_quote":"422870063.46","confirm":1},{"ts":1633276800000,"open":"3404.74","high":"3490.62","low":"3382","close":"3392.13","volume":"1809179","vol_ccy":"180917.9","vol_ccy_quote":"618263856.21775","confirm":1},{"ts":1633298400000,"open":"3392.12","high":"3434.59","low":"3322.42","close":"3337.35","volume":"1939576","vol_ccy":"193957.6","vol_ccy_quote":"653951323.312","confirm":1},{"ts":1633320000000,"open":"3337.35","high":"3384","low":"3323.38","close":"3353.78","volume":"1320138","vol_ccy":"132013.8","vol_ccy_quote":"442197054.8595","confirm":1},{"ts":1633341600000,"open":"3353.78","high":"3428.9","low":"3268.18","close":"3323.65","volume":"3472677","vol_ccy":"347267.7","vol_ccy_quote":"1161133831.58175","confirm":1},{"ts":1633363200000,"open":"3323","high":"3441.43","low":"3311.63","close":"3398.08","volume":"2231583","vol_ccy":"223158.3","vol_ccy_quote":"751716544.0905","confirm":1},{"ts":1633384800000,"open":"3398.09","high":"3419.96","low":"3355.03","close":"3387.75","volume":"1351528","vol_ccy":"135152.8","vol_ccy_quote":"458196036.206","confirm":1},{"ts":1633406400000,"open":"3387.74","high":"3454.62","low":"3365","close":"3451.58","volume":"1572008","vol_ccy":"157200.8","vol_ccy_quote":"536799073.788","confirm":1},{"ts":1633428000000,"open":"3452.27","high":"3476.66","low":"3416","close":"3420.65","volume":"1627544","vol_ccy":"162754.4","vol_ccy_quote":"560102178.388","confirm":1},{"ts":1633449600000,"open":"3420.66","high":"3542.54","low":"3408.36","close":"3536.78","volume":"1196673","vol_ccy":"119667.3","vol_ccy_quote":"416093373.8205","confirm":1},{"ts":1633471200000,"open":"3536.78","high":"3548.55","low":"3472.03","close":"3486.47","volume":"1235733","vol_ccy":"123573.3","vol_ccy_quote":"433860604.43475","confirm":1},{"ts":1633492800000,"open":"3486.17","high":"3501.76","low":"3340","close":"3362.77","volume":"2374241","vol_ccy":"237424.1","vol_ccy_quote":"812625531.4675","confirm":1},{"ts":1633514400000,"open":"3362.76","high":"3634.69","low":"3352.2","close":"3616.92","volume":"4138345","vol_ccy":"413834.5","vol_ccy_quote":"1444962128.16625","confirm":1},{"ts":1633536000000,"open":"3616.02","high":"3624.94","low":"3550","close":"3585.18","volume":"998565","vol_ccy":"99856.5","vol_ccy_quote":"358887755.9775","confirm":1},{"ts":1633557600000,"open":"3585.19","high":"3611.23","low":"3469.31","close":"3519.4","volume":"1888697","vol_ccy":"188869.7","vol_ccy_quote":"669785311.89025","confirm":1},{"ts":1633579200000,"open":"3519.4","high":"3618.83","low":"3503.75","close":"3566.65","volume":"2081693","vol_ccy":"208169.3","vol_ccy_quote":"739450140.26475","confirm":1},{"ts":1633600800000,"open":"3567.05","high":"3650","low":"3518","close":"3586.1","volume":"2385762","vol_ccy":"238576.2","vol_ccy_quote":"854171386.6575","confirm":1},{"ts":1633622400000,"open":"3586.15","high":"3658","low":"3556.54","close":"3635.55","volume":"847736","vol_ccy":"84773.6","vol_ccy_quote":"305953008.816","confirm":1},{"ts":1633644000000,"open":"3635.56","high":"3640.89","low":"3552.03","close":"3575.28","volume":"1327420","vol_ccy":"132742","vol_ccy_quote":"477995977.48","confirm":1},{"ts":1633665600000,"open":"3575","high":"3676.58","low":"3546.51","close":"3627.54","volume":"2059602","vol_ccy":"205960.2","vol_ccy_quote":"742776409.9815","confirm":1},{"ts":1633687200000,"open":"3627.52","high":"3663.63","low":"3579.47","close":"3621.71","volume":"2188179","vol_ccy":"218817.9","vol_ccy_quote":"792795304.17675","confirm":1},{"ts":1633708800000,"open":"3621.71","high":"3649","low":"3530","close":"3572.35","volume":"1174929","vol_ccy":"117492.9","vol_ccy_quote":"422183125.3185","confirm":1},{"ts":1633730400000,"open":"3572.64","high":"3592.72","low":"3537.14","close":"3579.49","volume":"977310","vol_ccy":"97731","vol_ccy_quote":"348948291.1725","confirm":1},{"ts":1633752000000,"open":"3579.5","high":"3626.99","low":"3567.17","close":"3597.05","volume":"1103410","vol_ccy":"110341","vol_ccy_quote":"396419628.0275","confirm":1},{"ts":1633773600000,"open":"3597.17","high":"3639.67","low":"3581.29","close":"3599.5","volume":"1305400","vol_ccy":"130540","vol_ccy_quote":"470519355.05","confirm":1},{"ts":1633795200000,"open":"3599.51","high":"3608.85","low":"3554.39","close":"3589.6","volume":"725416","vol_ccy":"72541.6","vol_ccy_quote":"260285608.19","confirm":1},{"ts":1633816800000,"open":"3589.6","high":"3592.89","low":"3470","close":"3531.08","volume":"1527229","vol_ccy":"152722.9","vol_ccy_quote":"541538985.68825","confirm":1},{"ts":1633838400000,"open":"3531.08","high":"3606.66","low":"3506","close":"3573.45","volume":"1786484","vol_ccy":"178648.4","vol_ccy_quote":"634969561.499","confirm":1},{"ts":1633860000000,"open":"3573.46","high":"3586.93","low":"3522.6","close":"3557.91","volume":"1141713","vol_ccy":"114171.3","vol_ccy_quote":"406475516.5425","confirm":1},{"ts":1633881600000,"open":"3557.92","high":"3572","low":"3430.57","close":"3456.38","volume":"1383039","vol_ccy":"138303.9","vol_ccy_quote":"484646946.69825","confirm":1},{"ts":1633903200000,"open":"3456.38","high":"3525.2","low":"3365.81","close":"3518.47","volume":"2410614","vol_ccy":"241061.4","vol_ccy_quote":"835630905.951","confirm":1},{"ts":1633924800000,"open":"3518.46","high":"3627.2","low":"3503.09","close":"3581.05","volume":"2428124","vol_ccy":"242812.4","vol_ccy_quote":"863792972.38","confirm":1},{"ts":1633946400000,"open":"3581.05","high":"3611","low":"3531.74","close":"3593.52","volume":"1849567","vol_ccy":"184956.7","vol_ccy_quote":"662020602.61925","confirm":1},{"ts":1633968000000,"open":"3593.52","high":"3599.72","low":"3461.62","close":"3516.29","volume":"1568778","vol_ccy":"156877.8","vol_ccy_quote":"555784708.8675","confirm":1},{"ts":1633989600000,"open":"3516.64","high":"3546.02","low":"3447.2","close":"3485.73","volume":"1660526","vol_ccy":"166052.6","vol_ccy_quote":"581001027.0085","confirm":1},{"ts":1634011200000,"open":"3486.23","high":"3520.34","low":"3417.12","close":"3437.95","volume":"1963301","vol_ccy":"196330.1","vol_ccy_quote":"680364291.841","confirm":1},{"ts":1634032800000,"open":"3438.54","high":"3548","low":"3403.32","close":"3505.52","volume":"3629687","vol_ccy":"362968.7","vol_ccy_quote":"1260897003.6515","confirm":1},{"ts":1634054400000,"open":"3505.06","high":"3527.99","low":"3411.76","close":"3486.22","volume":"1717961","vol_ccy":"171796.1","vol_ccy_quote":"598324155.74575","confirm":1},{"ts":1634076000000,"open":"3486.22","high":"3533.95","low":"3477.78","close":"3501.51","volume":"927301","vol_ccy":"92730.1","vol_ccy_quote":"324542831.4365","confirm":1},{"ts":1634097600000,"open":"3501.51","high":"3524.93","low":"3411.12","close":"3448.91","volume":"2234214","vol_ccy":"223421.4","vol_ccy_quote":"775633642.1145","confirm":1},{"ts":1634119200000,"open":"3448.9","high":"3513.67","low":"3411.7","close":"3485.73","volume":"2231300","vol_ccy":"223130","vol_ccy_quote":"773145450","confirm":1},{"ts":1634140800000,"open":"3485.74","high":"3591.45","low":"3480.1","close":"3572.46","volume":"1542813","vol_ccy":"154281.3","vol_ccy_quote":"544989049.66875","confirm":1},{"ts":1634162400000,"open":"3572.29","high":"3659.29","low":"3572.29","close":"3643.49","volume":"1782422","vol_ccy":"178242.2","vol_ccy_quote":"643782307.648","confirm":1},{"ts":1634184000000,"open":"3643.5","high":"3664.63","low":"3613.27","close":"3631.79","volume":"1110671","vol_ccy":"111067.1","vol_ccy_quote":"404095152.26225","confirm":1},{"ts":1634205600000,"open":"3631.79","high":"3824","low":"3624.83","close":"3809.01","volume":"3417791","vol_ccy":"341779.1","vol_ccy_quote":"1272241085.18325","confirm":1},{"ts":1634227200000,"open":"3809.05","high":"3827.66","low":"3749.99","close":"3777.28","volume":"1625918","vol_ccy":"162591.8","vol_ccy_quote":"616384700.841","confirm":1},{"ts":1634248800000,"open":"3777.69","high":"3844.85","low":"3734.6","close":"3821.78","volume":"2096633","vol_ccy":"209663.3","vol_ccy_quote":"795615614.409","confirm":1},{"ts":1634270400000,"open":"3821.78","high":"3862.99","low":"3744.5","close":"3782.67","volume":"2323353","vol_ccy":"232335.3","vol_ccy_quote":"883567660.8705","confirm":1},{"ts":1634292000000,"open":"3782.66","high":"3834.8","low":"3754.54","close":"3790.39","volume":"1654429","vol_ccy":"165442.9","vol_ccy_quote":"627127443.13275","confirm":1},{"ts":1634313600000,"open":"3790.59","high":"3912","low":"3788.09","close":"3841.29","volume":"2353776","vol_ccy":"235377.6","vol_ccy_quote":"902200575.468","confirm":1},{"ts":1634335200000,"open":"3841.28","high":"3874.82","low":"3824","close":"3842.98","volume":"812329","vol_ccy":"81232.9","vol_ccy_quote":"312403049.833","confirm":1},{"ts":1634356800000,"open":"3842.98","high":"3953","low":"3832.28","close":"3935.93","volume":"1823237","vol_ccy":"182323.7","vol_ccy_quote":"709430177.07575","confirm":1},{"ts":1634378400000,"open":"3935.93","high":"3978","low":"3881.34","close":"3907.5","volume":"2166945","vol_ccy":"216694.5","vol_ccy_quote":"850675973.44125","confirm":1},{"ts":1634400000000,"open":"3907.88","high":"3914.61","low":"3792.87","close":"3815.79","volume":"1455382","vol_ccy":"145538.2","vol_ccy_quote":"561455448.7325","confirm":1},{"ts":1634421600000,"open":"3815.25","high":"3889","low":"3805.18","close":"3878.54","volume":"1156342","vol_ccy":"115634.2","vol_ccy_quote":"444843900.1435","confirm":1},{"ts":1634443200000,"open":"3878.55","high":"3922.77","low":"3855.5","close":"3895.27","volume":"1342873","vol_ccy":"134287.3","vol_ccy_quote":"522112043.86425","confirm":1},{"ts":1634464800000,"open":"3895.26","high":"3901.8","low":"3751.26","close":"3787.64","volume":"1873210","vol_ccy":"187321","vol_ccy_quote":"718186840.79","confirm":1},{"ts":1634486400000,"open":"3787.64","high":"3816.33","low":"3634.09","close":"3762.87","volume":"2251711","vol_ccy":"225171.1","vol_ccy_quote":"844443977.28075","confirm":1},{"ts":1634508000000,"open":"3762.88","high":"3895.93","low":"3761.53","close":"3854.6","volume":"1854077","vol_ccy":"185407.7","vol_ccy_quote":"708022873.2595","confirm":1},{"ts":1634529600000,"open":"3854.19","high":"3887.14","low":"3756.28","close":"3798.74","volume":"1798740","vol_ccy":"179874","vol_ccy_quote":"687853914.975","confirm":1},{"ts":1634551200000,"open":"3798.74","high":"3823.79","low":"3674.12","close":"3761.34","volume":"3429509","vol_ccy":"342950.9","vol_ccy_quote":"1291037805.67275","confirm":1},{"ts":1634572800000,"open":"3761.33","high":"3781.04","low":"3693.07","close":"3746.42","volume":"1184671","vol_ccy":"118467.1","vol_ccy_quote":"443714376.7015","confirm":1},{"ts":1634594400000,"open":"3746.41","high":"3834.71","low":"3715.59","close":"3823.48","volume":"1376570","vol_ccy":"137657","vol_ccy_quote":"520349998.7075","confirm":1},{"ts":1634616000000,"open":"3823.49","high":"3845.98","low":"3769.73","close":"3792.49","volume":"1433740","vol_ccy":"143374","vol_ccy_quote":"545957080.515","confirm":1},{"ts":1634637600000,"open":"3792.49","high":"3864.88","low":"3741.01","close":"3774.5","volume":"3036374","vol_ccy":"303637.4","vol_ccy_quote":"1151763458.428","confirm":1},{"ts":1634659200000,"open":"3774.5","high":"3841.38","low":"3774.49","close":"3812.01","volume":"1131087","vol_ccy":"113108.7","vol_ccy_quote":"429880359.6765","confirm":1},{"ts":1634680800000,"open":"3812.02","high":"3905.65","low":"3810.51","close":"3846.19","volume":"1361283","vol_ccy":"136128.3","vol_ccy_quote":"523221712.91775","confirm":1},{"ts":1634702400000,"open":"3846.19","high":"3874.96","low":"3828.08","close":"3869.27","volume":"1066866","vol_ccy":"106686.6","vol_ccy_quote":"411236835.525","confirm":1},{"ts":1634724000000,"open":"3869.27","high":"4085.12","low":"3847.21","close":"4081.94","volume":"3409079","vol_ccy":"340907.9","vol_ccy_quote":"1353706066.4915","confirm":1},{"ts":1634745600000,"open":"4081.81","high":"4143.98","low":"4053.55","close":"4119.01","volume":"1734436","vol_ccy":"173443.6","vol_ccy_quote":"711047214.515","confirm":1},{"ts":1634767200000,"open":"4119","high":"4244.46","low":"4095","close":"4186.22","volume":"3087344","vol_ccy":"308734.4","vol_ccy_quote":"1284696323.248","confirm":1},{"ts":1634788800000,"open":"4186.22","high":"4307.62","low":"4115.56","close":"4301.6","volume":"2465757","vol_ccy":"246575.7","vol_ccy_quote":"1042460415.675","confirm":1},{"ts":1634810400000,"open":"4301.59","high":"4386","low":"4009.48","close":"4091.22","volume":"7612154","vol_ccy":"761215.4","vol_ccy_quote":"3194876221.9165","confirm":1},{"ts":1634832000000,"open":"4091.22","high":"4139.78","low":"4040","close":"4092.05","volume":"2049793","vol_ccy":"204979.3","vol_ccy_quote":"838521633.71625","confirm":1},{"ts":1634853600000,"open":"4092.05","high":"4167.8","low":"4040.54","close":"4159.23","volume":"1719572","vol_ccy":"171957.2","vol_ccy_quote":"707587542.066","confirm":1},{"ts":1634875200000,"open":"4159.24","high":"4172.01","low":"4107.01","close":"4122.24","volume":"1507532","vol_ccy":"150753.2","vol_ccy_quote":"624137092.15","confirm":1},{"ts":1634896800000,"open":"4121.91","high":"4144.8","low":"3954.54","close":"3968.81","volume":"3803839","vol_ccy":"380383.9","vol_ccy_quote":"1539609541.0085","confirm":1},{"ts":1634918400000,"open":"3968.68","high":"4000","low":"3890","close":"3950.41","volume":"2445542","vol_ccy":"244554.2","vol_ccy_quote":"966544839.4195","confirm":1},{"ts":1634940000000,"open":"3951.3","high":"4037.91","low":"3944.58","close":"4022.71","volume":"838203","vol_ccy":"83820.3","vol_ccy_quote":"334369654.2375","confirm":1},{"ts":1634961600000,"open":"4022.72","high":"4051.5","low":"3972","close":"3999.56","volume":"1248624","vol_ccy":"124862.4","vol_ccy_quote":"500878650.168","confirm":1},{"ts":1634983200000,"open":"3999.55","high":"4098.8","low":"3938.06","close":"4086.35","volume":"2470841","vol_ccy":"247084.1","vol_ccy_quote":"995919411.029","confirm":1},{"ts":1635004800000,"open":"4086.35","high":"4131","low":"4066.11","close":"4091.15","volume":"1112166","vol_ccy":"111216.6","vol_ccy_quote":"455282112.6315","confirm":1},{"ts":1635026400000,"open":"4091.35","high":"4189.72","low":"4085.75","close":"4135.35","volume":"1138255","vol_ccy":"113825.5","vol_ccy_quote":"469591937.83375","confirm":1},{"ts":1635048000000,"open":"4135.35","high":"4138.71","low":"4056.92","close":"4092.87","volume":"1344589","vol_ccy":"134458.9","vol_ccy_quote":"552083201.19125","confirm":1},{"ts":1635069600000,"open":"4093.12","high":"4109.94","low":"3980.49","close":"4000","volume":"2666116","vol_ccy":"266611.6","vol_ccy_quote":"1078680539.795","confirm":1},{"ts":1635091200000,"open":"3999.83","high":"4101.16","low":"3961.5","close":"4080.01","volume":"1406960","vol_ccy":"140696","vol_ccy_quote":"567796295","confirm":1},{"ts":1635112800000,"open":"4080.19","high":"4146.21","low":"4060.43","close":"4136.97","volume":"1110524","vol_ccy":"111052.4","vol_ccy_quote":"455975601.78","confirm":1},{"ts":1635134400000,"open":"4136.57","high":"4182.19","low":"4116","close":"4135","volume":"1436567","vol_ccy":"143656.7","vol_ccy_quote":"595089260.348","confirm":1},{"ts":1635156000000,"open":"4135.01","high":"4218","low":"4107.6","close":"4212.7","volume":"1798672","vol_ccy":"179867.2","vol_ccy_quote":"749745396.108","confirm":1},{"ts":1635177600000,"open":"4212.7","high":"4238.43","low":"4174.44","close":"4191.99","volume":"1342099","vol_ccy":"134209.9","vol_ccy_quote":"564270761.461","confirm":1},{"ts":1635199200000,"open":"4191.99","high":"4262.01","low":"4182.01","close":"4225.6","volume":"1038767","vol_ccy":"103876.7","vol_ccy_quote":"437882100.87175","confirm":1},{"ts":1635220800000,"open":"4225.6","high":"4233","low":"4176.88","close":"4209.2","volume":"1251398","vol_ccy":"125139.8","vol_ccy_quote":"526984971.566","confirm":1},{"ts":1635242400000,"open":"4209.58","high":"4231.87","low":"4125","close":"4187.62","volume":"1967827","vol_ccy":"196782.7","vol_ccy_quote":"824227782.64725","confirm":1},{"ts":1635264000000,"open":"4188.25","high":"4301.89","low":"4138","close":"4204.08","volume":"1586934","vol_ccy":"158693.4","vol_ccy_quote":"667790555.337","confirm":1},{"ts":1635285600000,"open":"4204.07","high":"4228.55","low":"4088.47","close":"4211.45","volume":"2198080","vol_ccy":"219808","vol_ccy_quote":"919486538.08","confirm":1},{"ts":1635307200000,"open":"4211.44","high":"4312.89","low":"3925.32","close":"4016","volume":"5402255","vol_ccy":"540225.5","vol_ccy_quote":"2223791001.01875","confirm":1},{"ts":1635328800000,"open":"4016","high":"4046","low":"3955.32","close":"3993.1","volume":"2331291","vol_ccy":"233129.1","vol_ccy_quote":"933123701.3055","confirm":1},{"ts":1635350400000,"open":"3993.1","high":"4024.86","low":"3937.62","close":"3992.89","volume":"1452909","vol_ccy":"145290.9","vol_ccy_quote":"579291889.98075","confirm":1},{"ts":1635372000000,"open":"3992.89","high":"4023.67","low":"3887.9","close":"3996.01","volume":"1967082","vol_ccy":"196708.2","vol_ccy_quote":"781938208.2135","confirm":1},{"ts":1635393600000,"open":"3996.53","high":"4163.7","low":"3983","close":"4163.69","volume":"2588357","vol_ccy":"258835.7","vol_ccy_quote":"1055203263.261","confirm":1},{"ts":1635415200000,"open":"4163.7","high":"4208.97","low":"4118.35","close":"4151.01","volume":"1673812","vol_ccy":"167381.2","vol_ccy_quote":"696390737.959","confirm":1},{"ts":1635436800000,"open":"4151.01","high":"4298.86","low":"4120","close":"4253.28","volume":"3143277","vol_ccy":"314327.7","vol_ccy_quote":"1321995511.56375","confirm":1},{"ts":1635458400000,"open":"4253.28","high":"4412.53","low":"4234.18","close":"4382.18","volume":"2575650","vol_ccy":"257565","vol_ccy_quote":"1112820529.0125","confirm":1},{"ts":1635480000000,"open":"4382.18","high":"4390.48","low":"4290.28","close":"4330.38","volume":"1970354","vol_ccy":"197035.4","vol_ccy_quote":"856774940.882","confirm":1},{"ts":1635501600000,"open":"4330.38","high":"4448.48","low":"4278","close":"4440.84","volume":"2676632","vol_ccy":"267663.2","vol_ccy_quote":"1170872593.66","confirm":1},{"ts":1635523200000,"open":"4440.84","high":"4464.49","low":"4341.65","close":"4418.45","volume":"1376481","vol_ccy":"137648.1","vol_ccy_quote":"607903218.79575","confirm":1},{"ts":1635544800000,"open":"4418.01","high":"4436.29","low":"4332.49","close":"4344.91","volume":"1045863","vol_ccy":"104586.3","vol_ccy_quote":"458393908.9275","confirm":1},{"ts":1635566400000,"open":"4344.9","high":"4384.09","low":"4287.28","close":"4319.63","volume":"1270598","vol_ccy":"127059.8","vol_ccy_quote":"550673996.705","confirm":1},{"ts":1635588000000,"open":"4319.62","high":"4358.7","low":"4232.25","close":"4282.48","volume":"2023342","vol_ccy":"202334.2","vol_ccy_quote":"869685504.3275","confirm":1},{"ts":1635609600000,"open":"4282","high":"4345.79","low":"4266.71","close":"4283.39","volume":"1118381","vol_ccy":"111838.1","vol_ccy_quote":"480285644.90225","confirm":1},{"ts":1635631200000,"open":"4283.39","high":"4397.55","low":"4247.18","close":"4370.83","volume":"1639029","vol_ccy":"163902.9","vol_ccy_quote":"708837017.98875","confirm":1},{"ts":1635652800000,"open":"4370.84","high":"4383.16","low":"4235.01","close":"4260.73","volume":"1599243","vol_ccy":"159924.3","vol_ccy_quote":"689663148.6705","confirm":1},{"ts":1635674400000,"open":"4260.62","high":"4282.9","low":"4161.88","close":"4214.4","volume":"2304628","vol_ccy":"230462.8","vol_ccy_quote":"974846120.86","confirm":1},{"ts":1635696000000,"open":"4214.39","high":"4330","low":"4192.34","close":"4307.82","volume":"857943","vol_ccy":"85794.3","vol_ccy_quote":"365581309.01625","confirm":1},{"ts":1635717600000,"open":"4308.47","high":"4328","low":"4173.13","close":"4189.55","volume":"1702380","vol_ccy":"170238","vol_ccy_quote":"723475324.425","confirm":1},{"ts":1635739200000,"open":"4189.54","high":"4348.46","low":"4142","close":"4317.66","volume":"2462792","vol_ccy":"246279.2","vol_ccy_quote":"1046542526.668","confirm":1},{"ts":1635760800000,"open":"4317.66","high":"4386.12","low":"4307.66","close":"4350.85","volume":"1445419","vol_ccy":"144541.9","vol_ccy_quote":"627394596.23775","confirm":1},{"ts":1635782400000,"open":"4350.67","high":"4367.66","low":"4263.19","close":"4297","volume":"1350173","vol_ccy":"135017.3","vol_ccy_quote":"583224779.599","confirm":1},{"ts":1635804000000,"open":"4296.34","high":"4349.84","low":"4284.33","close":"4319.36","volume":"1146311","vol_ccy":"114631.1","vol_ccy_quote":"494342893.23925","confirm":1},{"ts":1635825600000,"open":"4319.35","high":"4448.5","low":"4315.65","close":"4432.61","volume":"2246061","vol_ccy":"224606.1","vol_ccy_quote":"983556288.56775","confirm":1},{"ts":1635847200000,"open":"4431.5","high":"4526.92","low":"4415.37","close":"4510.71","volume":"2729143","vol_ccy":"272914.3","vol_ccy_quote":"1220233949.5875","confirm":1},{"ts":1635868800000,"open":"4510.75","high":"4528.16","low":"4475.66","close":"4525","volume":"969635","vol_ccy":"96963.5","vol_ccy_quote":"437294961.42375","confirm":1},{"ts":1635890400000,"open":"4524.99","high":"4683.37","low":"4515.05","close":"4592.47","volume":"2055603","vol_ccy":"205560.3","vol_ccy_quote":"941254446.891","confirm":1},{"ts":1635912000000,"open":"4592.46","high":"4693.57","low":"4540.55","close":"4595.01","volume":"1565436","vol_ccy":"156543.6","vol_ccy_quote":"720945504.081","confirm":1},{"ts":1635933600000,"open":"4595.96","high":"4627.96","low":"4453.61","close":"4542.04","volume":"2109361","vol_ccy":"210936.1","vol_ccy_quote":"960791259.86925","confirm":1},{"ts":1635955200000,"open":"4542.04","high":"4674.47","low":"4494.67","close":"4610.61","volume":"1557920","vol_ccy":"155792","vol_ccy_quote":"713597076.92","confirm":1},{"ts":1635976800000,"open":"4610.6","high":"4616.85","low":"4541.58","close":"4557.07","volume":"832466","vol_ccy":"83246.6","vol_ccy_quote":"381396379.065","confirm":1},{"ts":1635998400000,"open":"4557","high":"4590.58","low":"4482","close":"4523.05","volume":"1592945","vol_ccy":"159294.5","vol_ccy_quote":"722903529.88375","confirm":1},{"ts":1636020000000,"open":"4523.05","high":"4583.19","low":"4460.55","close":"4479.24","volume":"2056016","vol_ccy":"205601.6","vol_ccy_quote":"927573160.412","confirm":1},{"ts":1636041600000,"open":"4479.24","high":"4529.9","low":"4420.97","close":"4522.8","volume":"1369915","vol_ccy":"136991.5","vol_ccy_quote":"614849017.56625","confirm":1},{"ts":1636063200000,"open":"4522.81","high":"4558","low":"4469.14","close":"4543.25","volume":"1011934","vol_ccy":"101193.4","vol_ccy_quote":"457728106.22","confirm":1},{"ts":1636084800000,"open":"4543.25","high":"4574","low":"4500.63","close":"4511.82","volume":"1028682","vol_ccy":"102868.2","vol_ccy_quote":"466242401.385","confirm":1},{"ts":1636106400000,"open":"4511.83","high":"4537.16","low":"4452","close":"4464.67","volume":"1666948","vol_ccy":"166694.8","vol_ccy_quote":"748695525.142","confirm":1},{"ts":1636128000000,"open":"4464.46","high":"4511.82","low":"4444.26","close":"4461.81","volume":"860886","vol_ccy":"86088.6","vol_ccy_quote":"384866619.0525","confirm":1},{"ts":1636149600000,"open":"4461.82","high":"4511.67","low":"4455.01","close":"4493.1","volume":"667238","vol_ccy":"66723.8","vol_ccy_quote":"298949313.52","confirm":1},{"ts":1636171200000,"open":"4492.56","high":"4518","low":"4458.46","close":"4462.69","volume":"1092423","vol_ccy":"109242.3","vol_ccy_quote":"489725310.83325","confirm":1},{"ts":1636192800000,"open":"4462.69","high":"4469.93","low":"4324.16","close":"4397.62","volume":"2322682","vol_ccy":"232268.2","vol_ccy_quote":"1025138927.52","confirm":1},{"ts":1636214400000,"open":"4397.62","high":"4534","low":"4382.7","close":"4512.6","volume":"1079065","vol_ccy":"107906.5","vol_ccy_quote":"480910135.745","confirm":1},{"ts":1636236000000,"open":"4512.6","high":"4574.52","low":"4497.7","close":"4551.51","volume":"839184","vol_ccy":"83918.4","vol_ccy_quote":"380492948.868","confirm":1},{"ts":1636257600000,"open":"4551.51","high":"4594.3","low":"4520.44","close":"4585.37","volume":"857231","vol_ccy":"85723.1","vol_ccy_quote":"391146361.6055","confirm":1},{"ts":1636279200000,"open":"4585.37","high":"4627.7","low":"4575.36","close":"4605.39","volume":"1370838","vol_ccy":"137083.8","vol_ccy_quote":"630373685.529","confirm":1},{"ts":1636300800000,"open":"4604.86","high":"4641.86","low":"4590","close":"4626.74","volume":"556059","vol_ccy":"55605.9","vol_ccy_quote":"256669327.6035","confirm":1},{"ts":1636322400000,"open":"4626.74","high":"4746","low":"4586.03","close":"4721.22","volume":"1642038","vol_ccy":"164203.8","vol_ccy_quote":"766831335.4905","confirm":1},{"ts":1636344000000,"open":"4721.21","high":"4836","low":"4708.01","close":"4723.51","volume":"1340829","vol_ccy":"134082.9","vol_ccy_quote":"636515996.42925","confirm":1},{"ts":1636365600000,"open":"4723.5","high":"4778","low":"4703.19","close":"4762.9","volume":"1494737","vol_ccy":"149473.7","vol_ccy_quote":"708788964.34575","confirm":1},{"ts":1636387200000,"open":"4762.9","high":"4793.88","low":"4728.45","close":"4770","volume":"1001139","vol_ccy":"100113.9","vol_ccy_quote":"476923347.67425","confirm":1},{"ts":1636408800000,"open":"4770.01","high":"4827.93","low":"4757.36","close":"4816.16","volume":"1085253","vol_ccy":"108525.3","vol_ccy_quote":"520147111.9845","confirm":1},{"ts":1636430400000,"open":"4816.17","high":"4848","low":"4773.07","close":"4815.97","volume":"1290863","vol_ccy":"129086.3","vol_ccy_quote":"621331410.50575","confirm":1},{"ts":1636452000000,"open":"4815.96","high":"4837.47","low":"4751.11","close":"4789.71","volume":"2013352","vol_ccy":"201335.2","vol_ccy_quote":"966119540.65","confirm":1},{"ts":1636473600000,"open":"4789.72","high":"4804.15","low":"4712.54","close":"4801.27","volume":"1331040","vol_ccy":"133104","vol_ccy_quote":"635827159.68","confirm":1},{"ts":1636495200000,"open":"4801.42","high":"4801.43","low":"4678","close":"4691.48","volume":"1600408","vol_ccy":"160040.8","vol_ccy_quote":"759086717.766","confirm":1},{"ts":1636516800000,"open":"4691.48","high":"4742","low":"4676.5","close":"4708.17","volume":"1117599","vol_ccy":"111759.9","vol_ccy_quote":"525778640.54625","confirm":1},{"ts":1636538400000,"open":"4708.17","high":"4877.7","low":"4686.84","close":"4849","volume":"2186312","vol_ccy":"218631.2","vol_ccy_quote":"1045150600.838","confirm":1},{"ts":1636560000000,"open":"4849","high":"4870","low":"4445.18","close":"4552.85","volume":"3360579","vol_ccy":"336057.9","vol_ccy_quote":"1572501449.00925","confirm":1},{"ts":1636581600000,"open":"4552.86","high":"4662.93","low":"4526.68","close":"4637.66","volume":"1548305","vol_ccy":"154830.5","vol_ccy_quote":"711451179.49125","confirm":1},{"ts":1636603200000,"open":"4636.92","high":"4778.88","low":"4621.01","close":"4728.33","volume":"1383419","vol_ccy":"138341.9","vol_ccy_quote":"649001280.3415","confirm":1},{"ts":1636624800000,"open":"4728.33","high":"4767.47","low":"4672.49","close":"4718.51","volume":"1575154","vol_ccy":"157515.4","vol_ccy_quote":"743740464.18","confirm":1},{"ts":1636646400000,"open":"4718.51","high":"4785.53","low":"4716","close":"4743.49","volume":"816616","vol_ccy":"81661.6","vol_ccy_quote":"387148050.362","confirm":1},{"ts":1636668000000,"open":"4743.48","high":"4813.41","low":"4692.05","close":"4776.99","volume":"1591865","vol_ccy":"159186.5","vol_ccy_quote":"757167801.48625","confirm":1},{"ts":1636689600000,"open":"4776.99","high":"4788","low":"4608.05","close":"4616.95","volume":"1895874","vol_ccy":"189587.4","vol_ccy_quote":"890586337.5315","confirm":1},{"ts":1636711200000,"open":"4616.96","high":"4648","low":"4535","close":"4570.08","volume":"2960294","vol_ccy":"296029.4","vol_ccy_quote":"1359517979.794","confirm":1},{"ts":1636732800000,"open":"4570.08","high":"4694","low":"4507.7","close":"4654.56","volume":"2520826","vol_ccy":"252082.6","vol_ccy_quote":"1161239923.921","confirm":1},{"ts":1636754400000,"open":"4654.56","high":"4708.78","low":"4617","close":"4638.16","volume":"992814","vol_ccy":"99281.4","vol_ccy_quote":"462117686.475","confirm":1},{"ts":1636776000000,"open":"4638.16","high":"4653.46","low":"4584.22","close":"4592.8","volume":"1037940","vol_ccy":"103794","vol_ccy_quote":"479233505.04","confirm":1},{"ts":1636797600000,"open":"4592.43","high":"4699.18","low":"4587.6","close":"4680.79","volume":"1630091","vol_ccy":"163009.1","vol_ccy_quote":"756362224","confirm":1},{"ts":1636819200000,"open":"4680.66","high":"4707","low":"4617.11","close":"4655.68","volume":"1053565","vol_ccy":"105356.5","vol_ccy_quote":"491499925.10625","confirm":1},{"ts":1636840800000,"open":"4655.67","high":"4697.86","low":"4619.33","close":"4625.99","volume":"1294066","vol_ccy":"129406.6","vol_ccy_quote":"601703485.6025","confirm":1},{"ts":1636862400000,"open":"4625.99","high":"4658","low":"4568.17","close":"4589.94","volume":"1708736","vol_ccy":"170873.6","vol_ccy_quote":"787817004.64","confirm":1},{"ts":1636884000000,"open":"4589.93","high":"4641.78","low":"4575.4","close":"4585.48","volume":"1191945","vol_ccy":"119194.5","vol_ccy_quote":"548073892.18875","confirm":1},{"ts":1636905600000,"open":"4585.49","high":"4606","low":"4516.2","close":"4574.81","volume":"1691320","vol_ccy":"169132","vol_ccy_quote":"773038947.5","confirm":1},{"ts":1636927200000,"open":"4574.81","high":"4727.51","low":"4546.44","close":"4704.22","volume":"1707479","vol_ccy":"170747.9","vol_ccy_quote":"791970593.4355","confirm":1},{"ts":1636948800000,"open":"4704.22","high":"4749.44","low":"4660","close":"4723.09","volume":"1340471","vol_ccy":"134047.1","vol_ccy_quote":"631252927.73125","confirm":1},{"ts":1636970400000,"open":"4723.09","high":"4785.99","low":"4632.02","close":"4648.88","volume":"2398556","vol_ccy":"239855.6","vol_ccy_quote":"1126720481.722","confirm":1},{"ts":1636992000000,"open":"4648.18","high":"4662","low":"4543.55","close":"4570.72","volume":"1803240","vol_ccy":"180324","vol_ccy_quote":"830592630.45","confirm":1},{"ts":1637013600000,"open":"4570.72","high":"4587","low":"4226","close":"4309.78","volume":"4840180","vol_ccy":"484018","vol_ccy_quote":"2140993120.75","confirm":1},{"ts":1637035200000,"open":"4309.77","high":"4364.5","low":"4220","close":"4240.03","volume":"2824064","vol_ccy":"282406.4","vol_ccy_quote":"1209708994.88","confirm":1},{"ts":1637056800000,"open":"4240.02","high":"4343.5","low":"4091.22","close":"4285.36","volume":"4479007","vol_ccy":"447900.7","vol_ccy_quote":"1899110165.5175","confirm":1},{"ts":1637078400000,"open":"4285.36","high":"4329.7","low":"4161.19","close":"4254.04","volume":"1506275","vol_ccy":"150627.5","vol_ccy_quote":"641307501.74375","confirm":1},{"ts":1637100000000,"open":"4254.04","high":"4295.79","low":"4060","close":"4122.02","volume":"3347853","vol_ccy":"334785.3","vol_ccy_quote":"1400394355.45125","confirm":1},{"ts":1637121600000,"open":"4122.28","high":"4219.13","low":"4078.42","close":"4128.61","volume":"2830381","vol_ccy":"283038.1","vol_ccy_quote":"1170959753.891","confirm":1},{"ts":1637143200000,"open":"4128.61","high":"4261.79","low":"4099.42","close":"4174.79","volume":"2263272","vol_ccy":"226327.2","vol_ccy_quote":"942913630.098","confirm":1},{"ts":1637164800000,"open":"4174.79","high":"4267.72","low":"4149.03","close":"4254.54","volume":"1294480","vol_ccy":"129448","vol_ccy_quote":"545172840.96","confirm":1},{"ts":1637186400000,"open":"4254.88","high":"4342.2","low":"4219","close":"4280","volume":"1880304","vol_ccy":"188030.4","vol_ccy_quote":"803645690.208","confirm":1},{"ts":1637208000000,"open":"4280","high":"4299.29","low":"4180.12","close":"4206.78","volume":"1856053","vol_ccy":"185605.3","vol_ccy_quote":"787253696.20175","confirm":1},{"ts":1637229600000,"open":"4206.78","high":"4247.32","low":"4044.39","close":"4071.27","volume":"4073906","vol_ccy":"407390.6","vol_ccy_quote":"1687591117.064","confirm":1},{"ts":1637251200000,"open":"4071.26","high":"4092.67","low":"3958.43","close":"4020.08","volume":"3199580","vol_ccy":"319958","vol_ccy_quote":"1291225704.38","confirm":1},{"ts":1637272800000,"open":"4020.08","high":"4105.99","low":"3958.2","close":"4012.8","volume":"2836503","vol_ccy":"283650.3","vol_ccy_quote":"1141484683.65525","confirm":1},{"ts":1637294400000,"open":"4012.79","high":"4174","low":"4008.42","close":"4153.49","volume":"1924188","vol_ccy":"192418.8","vol_ccy_quote":"786449308.89","confirm":1},{"ts":1637316000000,"open":"4152.92","high":"4235.97","low":"4112.53","close":"4215.25","volume":"2008161","vol_ccy":"200816.1","vol_ccy_quote":"839244118.59675","confirm":1},{"ts":1637337600000,"open":"4215.26","high":"4307.9","low":"4210.59","close":"4275.35","volume":"1102479","vol_ccy":"110247.9","vol_ccy_quote":"468804388.9725","confirm":1},{"ts":1637359200000,"open":"4275.36","high":"4335","low":"4267.95","close":"4282.77","volume":"1487803","vol_ccy":"148780.3","vol_ccy_quote":"638307657.681","confirm":1},{"ts":1637380800000,"open":"4282.77","high":"4321.67","low":"4265","close":"4290.14","volume":"1032552","vol_ccy":"103255.2","vol_ccy_quote":"442953966.204","confirm":1},{"ts":1637402400000,"open":"4290.14","high":"4333.36","low":"4213","close":"4216.51","volume":"1614610","vol_ccy":"161461","vol_ccy_quote":"688349011.9025","confirm":1},{"ts":1637424000000,"open":"4216.32","high":"4431.91","low":"4202.2","close":"4429","volume":"1783402","vol_ccy":"178340.2","vol_ccy_quote":"770404250.5215","confirm":1},{"ts":1637445600000,"open":"4429.01","high":"4436.18","low":"4333.8","close":"4344.6","volume":"1098061","vol_ccy":"109806.1","vol_ccy_quote":"481598299.47475","confirm":1},{"ts":1637467200000,"open":"4344.6","high":"4381.45","low":"4327","close":"4351.77","volume":"896864","vol_ccy":"89686.4","vol_ccy_quote":"390243912.112","confirm":1},{"ts":1637488800000,"open":"4351.78","high":"4389.81","low":"4302","close":"4367.32","volume":"1558588","vol_ccy":"155858.8","vol_ccy_quote":"678410884.877","confirm":1},{"ts":1637510400000,"open":"4367.32","high":"4426","low":"4335.1","close":"4363.62","volume":"1115795","vol_ccy":"111579.5","vol_ccy_quote":"487938269.295","confirm":1},{"ts":1637532000000,"open":"4362.91","high":"4368.05","low":"4133.98","close":"4166.95","volume":"2332260","vol_ccy":"233226","vol_ccy_quote":"993069894.285","confirm":1},{"ts":1637553600000,"open":"4166.99","high":"4239.12","low":"4126","close":"4189.17","volume":"1367787","vol_ccy":"136778.7","vol_ccy_quote":"571778735.184","confirm":1},{"ts":1637575200000,"open":"4189.53","high":"4327","low":"4126.86","close":"4236.33","volume":"3336749","vol_ccy":"333674.9","vol_ccy_quote":"1408084720.757","confirm":1},{"ts":1637596800000,"open":"4236.83","high":"4246.99","low":"4019.32","close":"4078.44","volume":"2196657","vol_ccy":"219665.7","vol_ccy_quote":"910601094.4515","confirm":1},{"ts":1637618400000,"open":"4078.01","high":"4195","low":"4063.01","close":"4178.92","volume":"1579821","vol_ccy":"157982.1","vol_ccy_quote":"652266225.6435","confirm":1},{"ts":1637640000000,"open":"4178.01","high":"4190.11","low":"4060","close":"4143.93","volume":"2520796","vol_ccy":"252079.6","vol_ccy_quote":"1044368933.795","confirm":1},{"ts":1637661600000,"open":"4143.92","high":"4331.67","low":"4113.34","close":"4272.25","volume":"3467310","vol_ccy":"346731","vol_ccy_quote":"1461573450.645","confirm":1},{"ts":1637683200000,"open":"4272.25","high":"4386.58","low":"4272.25","close":"4351.21","volume":"1612826","vol_ccy":"161282.6","vol_ccy_quote":"696833166.2885","confirm":1},{"ts":1637704800000,"open":"4351.21","high":"4375","low":"4231.52","close":"4247.57","volume":"1822136","vol_ccy":"182213.6","vol_ccy_quote":"783759913.02","confirm":1},{"ts":1637726400000,"open":"4246.89","high":"4344.4","low":"4217.46","close":"4289.3","volume":"1984037","vol_ccy":"198403.7","vol_ccy_quote":"848079095.69625","confirm":1},{"ts":1637748000000,"open":"4290.12","high":"4312.34","low":"4165.52","close":"4254","volume":"2868303","vol_ccy":"286830.3","vol_ccy_quote":"1220604907.4985","confirm":1},{"ts":1637769600000,"open":"4252.6","high":"4283.75","low":"4199.1","close":"4258.87","volume":"1210867","vol_ccy":"121086.7","vol_ccy_quote":"514446531.886","confirm":1},{"ts":1637791200000,"open":"4258.88","high":"4335.99","low":"4237.23","close":"4317.88","volume":"1339574","vol_ccy":"133957.4","vol_ccy_quote":"574341682.713","confirm":1},{"ts":1637812800000,"open":"4317.69","high":"4326.99","low":"4265.03","close":"4298.37","volume":"1177016","vol_ccy":"117701.6","vol_ccy_quote":"506354637.232","confirm":1},{"ts":1637834400000,"open":"4298.38","high":"4508.11","low":"4292.29","close":"4476.24","volume":"3387503","vol_ccy":"338750.3","vol_ccy_quote":"1488385824.3765","confirm":1},{"ts":1637856000000,"open":"4476.24","high":"4532.61","low":"4463.12","close":"4499.39","volume":"1226232","vol_ccy":"122623.2","vol_ccy_quote":"550926417.888","confirm":1},{"ts":1637877600000,"open":"4499.39","high":"4557.57","low":"4428.96","close":"4430.1","volume":"2017875","vol_ccy":"201787.5","vol_ccy_quote":"903807221.4375","confirm":1},{"ts":1637899200000,"open":"4430.09","high":"4450","low":"3995.03","close":"4068.87","volume":"6033031","vol_ccy":"603303.1","vol_ccy_quote":"2555590423.34225","confirm":1},{"ts":1637920800000,"open":"4070.27","high":"4121.14","low":"3908","close":"4061.01","volume":"3542929","vol_ccy":"354292.9","vol_ccy_quote":"1431380516.7545","confirm":1},{"ts":1637942400000,"open":"4061","high":"4126","low":"4022","close":"4066.08","volume":"1327124","vol_ccy":"132712.4","vol_ccy_quote":"539976231.748","confirm":1},{"ts":1637964000000,"open":"4066.08","high":"4148","low":"4028","close":"4114.14","volume":"1449812","vol_ccy":"144981.2","vol_ccy_quote":"592836100.766","confirm":1},{"ts":1637985600000,"open":"4114.13","high":"4183","low":"4083.94","close":"4129.43","volume":"1569014","vol_ccy":"156901.4","vol_ccy_quote":"647630141.175","confirm":1},{"ts":1638007200000,"open":"4129.62","high":"4159.81","low":"4105","close":"4132.86","volume":"1289975","vol_ccy":"128997.5","vol_ccy_quote":"532994772.94375","confirm":1},{"ts":1638028800000,"open":"4132.86","high":"4158","low":"4032.1","close":"4080.13","volume":"1016300","vol_ccy":"101630","vol_ccy_quote":"416761509.175","confirm":1},{"ts":1638050400000,"open":"4079.64","high":"4123.13","low":"3980.6","close":"4027.27","volume":"1763464","vol_ccy":"176346.4","vol_ccy_quote":"714672001.424","confirm":1},{"ts":1638072000000,"open":"4027.27","high":"4081.72","low":"4008.47","close":"4067","volume":"1130456","vol_ccy":"113045.6","vol_ccy_quote":"457395497.844","confirm":1},{"ts":1638093600000,"open":"4066.76","high":"4132.05","low":"4045","close":"4078.65","volume":"1339382","vol_ccy":"133938.2","vol_ccy_quote":"546550227.993","confirm":1},{"ts":1638115200000,"open":"4078.65","high":"4260.44","low":"3958.6","close":"4252.73","volume":"2145868","vol_ccy":"214586.8","vol_ccy_quote":"887875416.614","confirm":1},{"ts":1638136800000,"open":"4252.74","high":"4374.92","low":"4221.03","close":"4307.22","volume":"2758477","vol_ccy":"275847.7","vol_ccy_quote":"1183104578.72675","confirm":1},{"ts":1638158400000,"open":"4307.5","high":"4369","low":"4278.6","close":"4293.02","volume":"1764469","vol_ccy":"176446.9","vol_ccy_quote":"760844326.207","confirm":1},{"ts":1638180000000,"open":"4293.03","high":"4375","low":"4287.68","close":"4335.96","volume":"1785369","vol_ccy":"178536.9","vol_ccy_quote":"771800289.40575","confirm":1},{"ts":1638201600000,"open":"4335.97","high":"4458.66","low":"4328.01","close":"4448.13","volume":"1782182","vol_ccy":"178218.2","vol_ccy_quote":"782857750.5035","confirm":1},{"ts":1638223200000,"open":"4448.12","high":"4503.28","low":"4401.92","close":"4434","volume":"1936725","vol_ccy":"193672.5","vol_ccy_quote":"861228683.175","confirm":1},{"ts":1638244800000,"open":"4434.22","high":"4478.81","low":"4350","close":"4438.58","volume":"2914524","vol_ccy":"291452.4","vol_ccy_quote":"1289794179.591","confirm":1},{"ts":1638266400000,"open":"4438.57","high":"4755.54","low":"4430","close":"4614.02","volume":"4905143","vol_ccy":"490514.3","vol_ccy_quote":"2236515892.56475","confirm":1},{"ts":1638288000000,"open":"4613.93","high":"4698.73","low":"4523.26","close":"4628.22","volume":"3257011","vol_ccy":"325701.1","vol_ccy_quote":"1503447677.1385","confirm":1},{"ts":1638309600000,"open":"4628.22","high":"4769","low":"4599.18","close":"4756.38","volume":"1957461","vol_ccy":"195746.1","vol_ccy_quote":"917695887.2895","confirm":1},{"ts":1638331200000,"open":"4756.04","high":"4779.91","low":"4681","close":"4738.06","volume":"2351930","vol_ccy":"235193","vol_ccy_quote":"1114521416.7325","confirm":1},{"ts":1638352800000,"open":"4738.05","high":"4762","low":"4651.02","close":"4725.11","volume":"2231945","vol_ccy":"223194.5","vol_ccy_quote":"1053264889.2525","confirm":1},{"ts":1638374400000,"open":"4725.11","high":"4759.06","low":"4532.7","close":"4566.49","volume":"2150586","vol_ccy":"215058.6","vol_ccy_quote":"999127846.224","confirm":1},{"ts":1638396000000,"open":"4566.62","high":"4620.97","low":"4453","close":"4490.19","volume":"2528220","vol_ccy":"252822","vol_ccy_quote":"1145965015.29","confirm":1},{"ts":1638417600000,"open":"4490.41","high":"4597","low":"4486","close":"4576.84","volume":"1939011","vol_ccy":"193901.1","vol_ccy_quote":"879838360.06875","confirm":1},{"ts":1638439200000,"open":"4576.85","high":"4634.97","low":"4481.84","close":"4541.98","volume":"3654742","vol_ccy":"365474.2","vol_ccy_quote":"1666163985.122","confirm":1},{"ts":1638460800000,"open":"4541.9","high":"4560","low":"4435","close":"4545.97","volume":"1937352","vol_ccy":"193735.2","vol_ccy_quote":"875822109.006","confirm":1},{"ts":1638482400000,"open":"4545.97","high":"4559.55","low":"4471.15","close":"4492.81","volume":"1157819","vol_ccy":"115781.9","vol_ccy_quote":"523029681.603","confirm":1},{"ts":1638504000000,"open":"4492.81","high":"4590.75","low":"4490.03","close":"4578.61","volume":"1541901","vol_ccy":"154190.1","vol_ccy_quote":"699722383.305","confirm":1},{"ts":1638525600000,"open":"4578.75","high":"4661.77","low":"4455.25","close":"4468.11","volume":"2949530","vol_ccy":"294953","vol_ccy_quote":"1339372724.41","confirm":1},{"ts":1638547200000,"open":"4468.01","high":"4468.11","low":"4020","close":"4212.13","volume":"6865351","vol_ccy":"686535.1","vol_ccy_quote":"2813578914.073","confirm":1},{"ts":1638568800000,"open":"4212.13","high":"4248.71","low":"4057","close":"4059.7","volume":"2821089","vol_ccy":"282108.9","vol_ccy_quote":"1169167893.5265","confirm":1},{"ts":1638590400000,"open":"4059.69","high":"4117.99","low":"3380.92","close":"3932.62","volume":"8815672","vol_ccy":"881567.2","vol_ccy_quote":"3208871221.192","confirm":1},{"ts":1638612000000,"open":"3932.1","high":"4060","low":"3827.28","close":"4032.86","volume":"3302786","vol_ccy":"330278.6","vol_ccy_quote":"1308913908.516","confirm":1},{"ts":1638633600000,"open":"4032.01","high":"4134.64","low":"3975.31","close":"4061.1","volume":"1735463","vol_ccy":"173546.3","vol_ccy_quote":"702995277.9195","confirm":1},{"ts":1638655200000,"open":"4061.51","high":"4180","low":"4056.85","close":"4161.69","volume":"1715287","vol_ccy":"171528.7","vol_ccy_quote":"705842744.60875","confirm":1},{"ts":1638676800000,"open":"4161.01","high":"4227.6","low":"4138.17","close":"4183.61","volume":"2155072","vol_ccy":"215507.2","vol_ccy_quote":"900302339.952","confirm":1},{"ts":1638698400000,"open":"4183.61","high":"4246.5","low":"4036","close":"4073.37","volume":"2956581","vol_ccy":"295658.1","vol_ccy_quote":"1222507807.947","confirm":1},{"ts":1638720000000,"open":"4073.37","high":"4178.45","low":"4066.5","close":"4144.15","volume":"1946507","vol_ccy":"194650.7","vol_ccy_quote":"801107827.30725","confirm":1},{"ts":1638741600000,"open":"4144.15","high":"4205","low":"4102.15","close":"4168.07","volume":"2020449","vol_ccy":"202044.9","vol_ccy_quote":"839464737.42825","confirm":1},{"ts":1638763200000,"open":"4167.9","high":"4198.57","low":"3924","close":"3961.75","volume":"4766393","vol_ccy":"476639.3","vol_ccy_quote":"1936611691.0615","confirm":1},{"ts":1638784800000,"open":"3961.76","high":"4127.52","low":"3921.62","close":"4123.82","volume":"3958364","vol_ccy":"395836.4","vol_ccy_quote":"1596677369.952","confirm":1},{"ts":1638806400000,"open":"4123.46","high":"4353.04","low":"4095.51","close":"4319.99","volume":"2538107","vol_ccy":"253810.7","vol_ccy_quote":"1071842586.1","confirm":1},{"ts":1638828000000,"open":"4319.49","high":"4388","low":"4302.24","close":"4338.98","volume":"1694367","vol_ccy":"169436.7","vol_ccy_quote":"734877042.91425","confirm":1},{"ts":1638849600000,"open":"4338.98","high":"4420","low":"4328.85","close":"4392.49","volume":"1797089","vol_ccy":"179708.9","vol_ccy_quote":"785342269.712","confirm":1},{"ts":1638871200000,"open":"4392.49","high":"4425","low":"4332.15","close":"4386.7","volume":"2270949","vol_ccy":"227094.9","vol_ccy_quote":"995603344.6665","confirm":1},{"ts":1638892800000,"open":"4386.7","high":"4405.98","low":"4264.09","close":"4291.09","volume":"2036098","vol_ccy":"203609.8","vol_ccy_quote":"883048576.257","confirm":1},{"ts":1638914400000,"open":"4291.08","high":"4346","low":"4255.03","close":"4295.21","volume":"1478940","vol_ccy":"147894","vol_ccy_quote":"635475376.02","confirm":1},{"ts":1638936000000,"open":"4295.21","high":"4384","low":"4294.34","close":"4318.72","volume":"1811748","vol_ccy":"181174.8","vol_ccy_quote":"783230889.699","confirm":1},{"ts":1638957600000,"open":"4318.72","high":"4453.35","low":"4224.59","close":"4405.05","volume":"4464816","vol_ccy":"446481.6","vol_ccy_quote":"1942385830.884","confirm":1},{"ts":1638979200000,"open":"4404.15","high":"4426.6","low":"4363.46","close":"4414.76","volume":"1352574","vol_ccy":"135257.4","vol_ccy_quote":"595435874.7195","confirm":1},{"ts":1639000800000,"open":"4414.94","high":"4495.52","low":"4352","close":"4360.96","volume":"2157852","vol_ccy":"215785.2","vol_ccy_quote":"950718302.346","confirm":1},{"ts":1639022400000,"open":"4360.96","high":"4413.59","low":"4285","close":"4314.28","volume":"2539355","vol_ccy":"253935.5","vol_ccy_quote":"1102958051.99125","confirm":1},{"ts":1639044000000,"open":"4313.86","high":"4326.32","low":"4130.45","close":"4201.95","volume":"3570709","vol_ccy":"357070.9","vol_ccy_quote":"1483055639.21","confirm":1},{"ts":1639065600000,"open":"4201.94","high":"4236.96","low":"4074.21","close":"4164.42","volume":"2219626","vol_ccy":"221962.6","vol_ccy_quote":"925446980.0945","confirm":1},{"ts":1639087200000,"open":"4164.41","high":"4203.39","low":"4100","close":"4141.01","volume":"2062611","vol_ccy":"206261.1","vol_ccy_quote":"856437855.07275","confirm":1},{"ts":1639108800000,"open":"4141.01","high":"4167.86","low":"4017.7","close":"4100.54","volume":"2819946","vol_ccy":"281994.6","vol_ccy_quote":"1158089078.4015","confirm":1},{"ts":1639130400000,"open":"4100.54","high":"4236","low":"3981.41","close":"4019.45","volume":"5123401","vol_ccy":"512340.1","vol_ccy_quote":"2092576287.435","confirm":1},{"ts":1639152000000,"open":"4020.6","high":"4059.78","low":"3932","close":"3994.85","volume":"2910292","vol_ccy":"291029.2","vol_ccy_quote":"1164642835.279","confirm":1},{"ts":1639173600000,"open":"3994.61","high":"4041.82","low":"3826.97","close":"4009","volume":"3634723","vol_ccy":"363472.3","vol_ccy_quote":"1442294433.63","confirm":1},{"ts":1639195200000,"open":"4009","high":"4092.44","low":"3930.14","close":"4013.98","volume":"3322676","vol_ccy":"332267.6","vol_ccy_quote":"1332854927.964","confirm":1},{"ts":1639216800000,"open":"4013.98","high":"4065.66","low":"3988.6","close":"4059.33","volume":"1856182","vol_ccy":"185618.2","vol_ccy_quote":"748392628.4435","confirm":1},{"ts":1639238400000,"open":"4059.2","high":"4097.34","low":"3979.05","close":"4027.9","volume":"1364288","vol_ccy":"136428.8","vol_ccy_quote":"551291386.128","confirm":1},{"ts":1639260000000,"open":"4027.9","high":"4099.18","low":"4009.35","close":"4042.83","volume":"1448803","vol_ccy":"144880.3","vol_ccy_quote":"586014010.6445","confirm":1},{"ts":1639281600000,"open":"4042.82","high":"4065.02","low":"3991","close":"4003.6","volume":"1739733","vol_ccy":"173973.3","vol_ccy_quote":"700348656.213","confirm":1},{"ts":1639303200000,"open":"4003.6","high":"4058","low":"3985.12","close":"4025.26","volume":"1788344","vol_ccy":"178834.4","vol_ccy_quote":"718555725.028","confirm":1},{"ts":1639324800000,"open":"4025.25","high":"4176.36","low":"4018","close":"4126.03","volume":"1989119","vol_ccy":"198911.9","vol_ccy_quote":"812835577.279","confirm":1},{"ts":1639346400000,"open":"4126.09","high":"4169.35","low":"3948.77","close":"3995.68","volume":"2619438","vol_ccy":"261943.8","vol_ccy_quote":"1063484624.5455","confirm":1},{"ts":1639368000000,"open":"3995.68","high":"4045","low":"3943.81","close":"3999.17","volume":"2414437","vol_ccy":"241443.7","vol_ccy_quote":"964788502.4855","confirm":1},{"ts":1639389600000,"open":"3999.16","high":"4022","low":"3761","close":"3809","volume":"3752975","vol_ccy":"375297.5","vol_ccy_quote":"1462830842.525","confirm":1},{"ts":1639411200000,"open":"3809","high":"3876.67","low":"3670.15","close":"3769.17","volume":"4243927","vol_ccy":"424392.7","vol_ccy_quote":"1604733835.89325","confirm":1},{"ts":1639432800000,"open":"3769.16","high":"3833.29","low":"3748.92","close":"3775.24","volume":"1726633","vol_ccy":"172663.3","vol_ccy_quote":"652952600.10325","confirm":1},{"ts":1639454400000,"open":"3775.24","high":"3823.55","low":"3682.54","close":"3767.68","volume":"3023720","vol_ccy":"302372","vol_ccy_quote":"1137599812.93","confirm":1},{"ts":1639476000000,"open":"3767.69","high":"3865.99","low":"3762.02","close":"3786.75","volume":"3184509","vol_ccy":"318450.9","vol_ccy_quote":"1208716216.67625","confirm":1},{"ts":1639497600000,"open":"3786.76","high":"3882.85","low":"3726.48","close":"3851.98","volume":"2380412","vol_ccy":"238041.2","vol_ccy_quote":"892800470.551","confirm":1},{"ts":1639519200000,"open":"3851.98","high":"3896.12","low":"3801.82","close":"3846.49","volume":"1627639","vol_ccy":"162763.9","vol_ccy_quote":"626494934.39975","confirm":1},{"ts":1639540800000,"open":"3846.49","high":"3899.5","low":"3823.81","close":"3878.3","volume":"2101946","vol_ccy":"210194.6","vol_ccy_quote":"811776800.065","confirm":1},{"ts":1639562400000,"open":"3878.82","high":"3887.35","low":"3650","close":"3659.43","volume":"3424484","vol_ccy":"342448.4","vol_ccy_quote":"1290653774.76","confirm":1},{"ts":1639584000000,"open":"3659.43","high":"4105.59","low":"3635.62","close":"4062.19","volume":"7248382","vol_ccy":"724838.2","vol_ccy_quote":"2756163266.035","confirm":1},{"ts":1639605600000,"open":"4062.2","high":"4069.52","low":"3995","close":"4017.93","volume":"1615851","vol_ccy":"161585.1","vol_ccy_quote":"652183721.17875","confirm":1},{"ts":1639627200000,"open":"4018.04","high":"4048.6","low":"3976.52","close":"4043","volume":"1722347","vol_ccy":"172234.7","vol_ccy_quote":"692648735.438","confirm":1},{"ts":1639648800000,"open":"4043","high":"4117.62","low":"4001","close":"4081.61","volume":"3959342","vol_ccy":"395934.2","vol_ccy_quote":"1607812568.8665","confirm":1},{"ts":1639670400000,"open":"4081.61","high":"4113.69","low":"3981.18","close":"4032.95","volume":"2263185","vol_ccy":"226318.5","vol_ccy_quote":"917123470.86375","confirm":1},{"ts":1639692000000,"open":"4032.7","high":"4038.66","low":"3935","close":"3967.96","volume":"1976051","vol_ccy":"197605.1","vol_ccy_quote":"789151775.258","confirm":1},{"ts":1639713600000,"open":"3967.97","high":"3986.9","low":"3852.65","close":"3880.24","volume":"3079930","vol_ccy":"307993","vol_ccy_quote":"1207930066.42","confirm":1},{"ts":1639735200000,"open":"3880.25","high":"3882.96","low":"3691.39","close":"3832","volume":"5661174","vol_ccy":"566117.4","vol_ccy_quote":"2093705645.525","confirm":1},{"ts":1639756800000,"open":"3832","high":"3950.88","low":"3824.04","close":"3906.21","volume":"3969014","vol_ccy":"396901.4","vol_ccy_quote":"1539295753.8455","confirm":1},{"ts":1639778400000,"open":"3906.22","high":"3911.41","low":"3766","close":"3878.88","volume":"3095493","vol_ccy":"309549.3","vol_ccy_quote":"1171293566.233","confirm":1},{"ts":1639800000000,"open":"3878.88","high":"3941.45","low":"3838.57","close":"3941.45","volume":"2614808","vol_ccy":"261480.8","vol_ccy_quote":"1019797999.57","confirm":1},{"ts":1639821600000,"open":"3941.45","high":"3995","low":"3921","close":"3946.68","volume":"2547700","vol_ccy":"254770","vol_ccy_quote":"1006604550.025","confirm":1},{"ts":1639843200000,"open":"3946.67","high":"3980.03","low":"3908","close":"3976.46","volume":"1102095","vol_ccy":"110209.5","vol_ccy_quote":"435635009.505","confirm":1},{"ts":1639864800000,"open":"3976.45","high":"4045","low":"3885.26","close":"3989.26","volume":"2350709","vol_ccy":"235070.9","vol_ccy_quote":"915456290.07","confirm":1},{"ts":1639886400000,"open":"3989.26","high":"4027.61","low":"3940.08","close":"3942.86","volume":"1780717","vol_ccy":"178071.7","vol_ccy_quote":"707826549.09425","confirm":1},{"ts":1639908000000,"open":"3942.86","high":"3998.44","low":"3897.07","close":"3926.17","volume":"3630534","vol_ccy":"363053.4","vol_ccy_quote":"1430842461.609","confirm":1},{"ts":1639929600000,"open":"3926.17","high":"3952.5","low":"3881.56","close":"3920.12","volume":"1438721","vol_ccy":"143872.1","vol_ccy_quote":"563991220.80875","confirm":1},{"ts":1639951200000,"open":"3919.73","high":"3993","low":"3891.17","close":"3907.7","volume":"2577072","vol_ccy":"257707.2","vol_ccy_quote":"1012248110.88","confirm":1},{"ts":1639972800000,"open":"3907.71","high":"3936.03","low":"3758.8","close":"3768.96","volume":"3904327","vol_ccy":"390432.7","vol_ccy_quote":"1471951016.082","confirm":1},{"ts":1639994400000,"open":"3768.97","high":"3850","low":"3752.95","close":"3800.3","volume":"3591940","vol_ccy":"359194","vol_ccy_quote":"1362442597.67","confirm":1},{"ts":1640016000000,"open":"3800.74","high":"3969.98","low":"3792.68","close":"3913.54","volume":"2650552","vol_ccy":"265055.2","vol_ccy_quote":"1007741590.342","confirm":1},{"ts":1640037600000,"open":"3913.55","high":"4030.66","low":"3890.99","close":"4008.51","volume":"2727433","vol_ccy":"272743.3","vol_ccy_quote":"1080316437.41075","confirm":1},{"ts":1640059200000,"open":"4008.52","high":"4056","low":"3992","close":"4018.69","volume":"2342735","vol_ccy":"234273.5","vol_ccy_quote":"941498927.48375","confirm":1},{"ts":1640080800000,"open":"4018.68","high":"4065.96","low":"3961.58","close":"3978.29","volume":"2121251","vol_ccy":"212125.1","vol_ccy_quote":"849800196.55025","confirm":1},{"ts":1640102400000,"open":"3978.3","high":"4037.84","low":"3972.33","close":"4026.91","volume":"1014378","vol_ccy":"101437.8","vol_ccy_quote":"406141228.341","confirm":1},{"ts":1640124000000,"open":"4026.9","high":"4076","low":"3992.3","close":"4048.56","volume":"1642701","vol_ccy":"164270.1","vol_ccy_quote":"662984267.394","confirm":1},{"ts":1640145600000,"open":"4048.56","high":"4063.86","low":"4002.13","close":"4014.83","volume":"1599739","vol_ccy":"159973.9","vol_ccy_quote":"645069955.7955","confirm":1},{"ts":1640167200000,"open":"4014.83","high":"4034.74","low":"3930","close":"4007.41","volume":"2708637","vol_ccy":"270863.7","vol_ccy_quote":"1082573138.6565","confirm":1},{"ts":1640188800000,"open":"4007.42","high":"4036.17","low":"3955.14","close":"4013.61","volume":"1452373","vol_ccy":"145237.3","vol_ccy_quote":"581397257.0705","confirm":1},{"ts":1640210400000,"open":"4013.49","high":"4018.49","low":"3910.03","close":"3961.29","volume":"2448626","vol_ccy":"244862.6","vol_ccy_quote":"973530846.645","confirm":1},{"ts":1640232000000,"open":"3961.29","high":"3973.5","low":"3888","close":"3930.07","volume":"2164429","vol_ccy":"216442.9","vol_ccy_quote":"852398675.4235","confirm":1},{"ts":1640253600000,"open":"3930.06","high":"3965.71","low":"3915","close":"3949.03","volume":"1777628","vol_ccy":"177762.8","vol_ccy_quote":"700376543.86","confirm":1},{"ts":1640275200000,"open":"3949.42","high":"4157.03","low":"3945.67","close":"4114.01","volume":"4157533","vol_ccy":"415753.3","vol_ccy_quote":"1673358680.757","confirm":1},{"ts":1640296800000,"open":"4114.01","high":"4132.16","low":"4076","close":"4092.08","volume":"1354637","vol_ccy":"135463.7","vol_ccy_quote":"555883759.43125","confirm":1},{"ts":1640318400000,"open":"4091.93","high":"4117.96","low":"4061.11","close":"4108.97","volume":"1251212","vol_ccy":"125121.2","vol_ccy_quote":"512370375.591","confirm":1},{"ts":1640340000000,"open":"4108.96","high":"4119.84","low":"4049.04","close":"4093.76","volume":"2220456","vol_ccy":"222045.6","vol_ccy_quote":"908810436.24","confirm":1},{"ts":1640361600000,"open":"4093.77","high":"4134.68","low":"4039.2","close":"4064.55","volume":"1781782","vol_ccy":"178178.2","vol_ccy_quote":"720643718.867","confirm":1},{"ts":1640383200000,"open":"4064.56","high":"4078","low":"4017.14","close":"4041.31","volume":"1353677","vol_ccy":"135367.7","vol_ccy_quote":"548273365.34425","confirm":1},{"ts":1640404800000,"open":"4041.3","high":"4063","low":"4028.55","close":"4046.96","volume":"934489","vol_ccy":"93448.9","vol_ccy_quote":"377996361.67725","confirm":1},{"ts":1640426400000,"open":"4046.96","high":"4106.94","low":"4023","close":"4078","volume":"1791248","vol_ccy":"179124.8","vol_ccy_quote":"727913927.88","confirm":1},{"ts":1640448000000,"open":"4078","high":"4142.23","low":"4036","close":"4120.47","volume":"1725033","vol_ccy":"172503.3","vol_ccy_quote":"706258698.2775","confirm":1},{"ts":1640469600000,"open":"4120.46","high":"4122.29","low":"4005","close":"4013.92","volume":"1980479","vol_ccy":"198047.9","vol_ccy_quote":"805147398.49825","confirm":1},{"ts":1640491200000,"open":"4013.91","high":"4052","low":"4002.44","close":"4041.71","volume":"1314042","vol_ccy":"131404.2","vol_ccy_quote":"529232386.563","confirm":1},{"ts":1640512800000,"open":"4041.72","high":"4068","low":"4013","close":"4053.58","volume":"1458410","vol_ccy":"145841","vol_ccy_quote":"589791942.075","confirm":1},{"ts":1640534400000,"open":"4053.8","high":"4107.31","low":"4041.89","close":"4084.22","volume":"1159678","vol_ccy":"115967.8","vol_ccy_quote":"472198267.879","confirm":1},{"ts":1640556000000,"open":"4084.22","high":"4095.05","low":"4046.82","close":"4080.99","volume":"1117211","vol_ccy":"111721.1","vol_ccy_quote":"455461228.847","confirm":1},{"ts":1640577600000,"open":"4081","high":"4081","low":"4032.45","close":"4054.09","volume":"1276217","vol_ccy":"127621.7","vol_ccy_quote":"518416574.3295","confirm":1},{"ts":1640599200000,"open":"4054.07","high":"4116.2","low":"4045.09","close":"4092.99","volume":"1839239","vol_ccy":"183923.9","vol_ccy_quote":"749873833.64125","confirm":1},{"ts":1640620800000,"open":"4092.99","high":"4128.26","low":"4057.15","close":"4059.8","volume":"1697474","vol_ccy":"169747.4","vol_ccy_quote":"693341742.67","confirm":1},{"ts":1640642400000,"open":"4059.79","high":"4075.83","low":"3932","close":"3961.47","volume":"3502566","vol_ccy":"350256.6","vol_ccy_quote":"1377525990.469","confirm":1},{"ts":1640664000000,"open":"3961.47","high":"3961.47","low":"3873.49","close":"3887.25","volume":"3508125","vol_ccy":"350812.5","vol_ccy_quote":"1375507747.5","confirm":1},{"ts":1640685600000,"open":"3887.24","high":"3934","low":"3844","close":"3898.41","volume":"2685789","vol_ccy":"268578.9","vol_ccy_quote":"1045016999.24625","confirm":1},{"ts":1640707200000,"open":"3898.16","high":"3902.38","low":"3759.26","close":"3807.41","volume":"4120462","vol_ccy":"412046.2","vol_ccy_quote":"1583000121.2755","confirm":1},{"ts":1640728800000,"open":"3807.4","high":"3826","low":"3783.25","close":"3815.73","volume":"1571368","vol_ccy":"157136.8","vol_ccy_quote":"598391862.396","confirm":1},{"ts":1640750400000,"open":"3815.73","high":"3826.38","low":"3767.44","close":"3814.82","volume":"2103132","vol_ccy":"210313.2","vol_ccy_quote":"800471493.171","confirm":1},{"ts":1640772000000,"open":"3814.81","high":"3822.95","low":"3698.1","close":"3793.93","volume":"4772416","vol_ccy":"477241.6","vol_ccy_quote":"1805141296.816","confirm":1},{"ts":1640793600000,"open":"3793.92","high":"3798","low":"3704.22","close":"3727.19","volume":"1895712","vol_ccy":"189571.2","vol_ccy_quote":"711997674.024","confirm":1},{"ts":1640815200000,"open":"3727.7","high":"3747.41","low":"3575.16","close":"3649.75","volume":"3852281","vol_ccy":"385228.1","vol_ccy_quote":"1380522279.03","confirm":1},{"ts":1640836800000,"open":"3649.74","high":"3726.66","low":"3646.92","close":"3685.82","volume":"2194967","vol_ccy":"219496.7","vol_ccy_quote":"807151922.4595","confirm":1},{"ts":1640858400000,"open":"3685.61","high":"3749","low":"3678.98","close":"3710.13","volume":"2366080","vol_ccy":"236608","vol_ccy_quote":"876852685.44","confirm":1},{"ts":1640880000000,"open":"3709.76","high":"3768.38","low":"3705","close":"3735.73","volume":"2095714","vol_ccy":"209571.4","vol_ccy_quote":"781642118.0795","confirm":1},{"ts":1640901600000,"open":"3735.77","high":"3748","low":"3680","close":"3742.94","volume":"2184616","vol_ccy":"218461.6","vol_ccy_quote":"814135929.334","confirm":1},{"ts":1640923200000,"open":"3742.93","high":"3815","low":"3685.61","close":"3793.85","volume":"4363699","vol_ccy":"436369.9","vol_ccy_quote":"1611070172.812","confirm":1},{"ts":1640944800000,"open":"3793.86","high":"3814.05","low":"3765.8","close":"3787","volume":"2231348","vol_ccy":"223134.8","vol_ccy_quote":"845720498.427","confirm":1},{"ts":1640966400000,"open":"3787","high":"3788.16","low":"3622.4","close":"3687.56","volume":"4190894","vol_ccy":"419089.4","vol_ccy_quote":"1546270461.392","confirm":1},{"ts":1640988000000,"open":"3687.57","high":"3747.5","low":"3673.1","close":"3722.35","volume":"1592010","vol_ccy":"159201","vol_ccy_quote":"590377486.665","confirm":1},{"ts":1641009600000,"open":"3722.34","high":"3766","low":"3701","close":"3719","volume":"2215158","vol_ccy":"221515.8","vol_ccy_quote":"823971469.858","confirm":1},{"ts":1641031200000,"open":"3718.99","high":"3746.68","low":"3670.04","close":"3725.25","volume":"2050583","vol_ccy":"205058.3","vol_ccy_quote":"760590512.269","confirm":1},{"ts":1641052800000,"open":"3725.24","high":"3776","low":"3717.08","close":"3747.85","volume":"1917744","vol_ccy":"191774.4","vol_ccy_quote":"719045373.449","confirm":1},{"ts":1641074400000,"open":"3747.63","high":"3775","low":"3739","close":"3758.9","volume":"1159811","vol_ccy":"115981.1","vol_ccy_quote":"435249215.014","confirm":1},{"ts":1641096000000,"open":"3758.89","high":"3775","low":"3717.72","close":"3754.09","volume":"1577401","vol_ccy":"157740.1","vol_ccy_quote":"590468750.848","confirm":1},{"ts":1641117600000,"open":"3754.09","high":"3792.27","low":"3730.11","close":"3776.87","volume":"1649940","vol_ccy":"164994","vol_ccy_quote":"619732113.78","confirm":1},{"ts":1641139200000,"open":"3776.82","high":"3860","low":"3772.85","close":"3811.24","volume":"3345699","vol_ccy":"334569.9","vol_ccy_quote":"1275153912.891","confirm":1},{"ts":1641160800000,"open":"3811.25","high":"3840","low":"3775.63","close":"3785.79","volume":"1468229","vol_ccy":"146822.9","vol_ccy_quote":"558788779.91","confirm":1},{"ts":1641182400000,"open":"3785.79","high":"3823","low":"3782.01","close":"3808.43","volume":"1499892","vol_ccy":"149989.2","vol_ccy_quote":"570784596.036","confirm":1},{"ts":1641204000000,"open":"3808.43","high":"3853","low":"3777","close":"3784.65","volume":"2889991","vol_ccy":"288999.1","vol_ccy_quote":"1103487464.591","confirm":1},{"ts":1641225600000,"open":"3784.64","high":"3795","low":"3681.47","close":"3724.01","volume":"3106034","vol_ccy":"310603.4","vol_ccy_quote":"1161292358.29","confirm":1},{"ts":1641247200000,"open":"3723.55","high":"3779.48","low":"3712.3","close":"3743.11","volume":"1748614","vol_ccy":"174861.4","vol_ccy_quote":"654955698.712","confirm":1},{"ts":1641268800000,"open":"3743.02","high":"3784.13","low":"3727","close":"3766.19","volume":"1823874","vol_ccy":"182387.4","vol_ccy_quote":"685075956.973","confirm":1},{"ts":1641290400000,"open":"3766.2","high":"3895","low":"3763.56","close":"3850.8","volume":"4199511","vol_ccy":"419951.1","vol_ccy_quote":"1612404891.62","confirm":1},{"ts":1641312000000,"open":"3850.79","high":"3865","low":"3759.09","close":"3826.56","volume":"3644772","vol_ccy":"364477.2","vol_ccy_quote":"1391501353.819","confirm":1},{"ts":1641333600000,"open":"3826.7","high":"3827.75","low":"3765.97","close":"3808.69","volume":"1448541","vol_ccy":"144854.1","vol_ccy_quote":"550707507.904","confirm":1},{"ts":1641355200000,"open":"3808.69","high":"3839.82","low":"3796.17","close":"3835.88","volume":"1279353","vol_ccy":"127935.3","vol_ccy_quote":"488178324.48","confirm":1},{"ts":1641376800000,"open":"3835.88","high":"3848.08","low":"3765.14","close":"3819.84","volume":"3254048","vol_ccy":"325404.8","vol_ccy_quote":"1237892349.525","confirm":1},{"ts":1641398400000,"open":"3819.84","high":"3822.8","low":"3552.01","close":"3555.26","volume":"5959261","vol_ccy":"595926.1","vol_ccy_quote":"2189747463.149","confirm":1},{"ts":1641420000000,"open":"3555.27","high":"3571.1","low":"3406.46","close":"3449","volume":"4503071","vol_ccy":"450307.1","vol_ccy_quote":"1580063478.21","confirm":1},{"ts":1641441600000,"open":"3449","high":"3479","low":"3295","close":"3307.74","volume":"6178662","vol_ccy":"617866.2","vol_ccy_quote":"2106967372.401","confirm":1},{"ts":1641463200000,"open":"3307.73","high":"3424","low":"3307.44","close":"3395.07","volume":"4906442","vol_ccy":"490644.2","vol_ccy_quote":"1652251790.818","confirm":1},{"ts":1641484800000,"open":"3395.28","high":"3460.28","low":"3383.25","close":"3428.19","volume":"2367299","vol_ccy":"236729.9","vol_ccy_quote":"809848857.347","confirm":1},{"ts":1641506400000,"open":"3428.2","high":"3436.45","low":"3225.15","close":"3239.49","volume":"3877615","vol_ccy":"387761.5","vol_ccy_quote":"1290045275.196","confirm":1},{"ts":1641528000000,"open":"3239.6","high":"3294.38","low":"3112.1","close":"3250","volume":"9280373","vol_ccy":"928037.3","vol_ccy_quote":"2969991682.521","confirm":1},{"ts":1641549600000,"open":"3250","high":"3270.16","low":"3045.58","close":"3131.46","volume":"6632524","vol_ccy":"663252.4","vol_ccy_quote":"2112367798.471","confirm":1},{"ts":1641571200000,"open":"3131.41","high":"3224.41","low":"3089","close":"3215.01","volume":"3603173","vol_ccy":"360317.3","vol_ccy_quote":"1143129722.524","confirm":1},{"ts":1641592800000,"open":"3215.01","high":"3247.47","low":"3164.51","close":"3203.58","volume":"2439873","vol_ccy":"243987.3","vol_ccy_quote":"782479938.061","confirm":1},{"ts":1641614400000,"open":"3203.57","high":"3240","low":"3190.04","close":"3239.68","volume":"2237748","vol_ccy":"223774.8","vol_ccy_quote":"719959346.331","confirm":1},{"ts":1641636000000,"open":"3239.69","high":"3248.21","low":"3147.56","close":"3161.78","volume":"3333088","vol_ccy":"333308.8","vol_ccy_quote":"1064876305.201","confirm":1},{"ts":1641657600000,"open":"3161.77","high":"3180.5","low":"2997.26","close":"3078.78","volume":"7915135","vol_ccy":"791513.5","vol_ccy_quote":"2424284311.277","confirm":1},{"ts":1641679200000,"open":"3078.53","high":"3146","low":"3058.05","close":"3119.67","volume":"2864314","vol_ccy":"286431.4","vol_ccy_quote":"890560741.3","confirm":1},{"ts":1641700800000,"open":"3119.66","high":"3144.88","low":"3092.6","close":"3097.39","volume":"2293339","vol_ccy":"229333.9","vol_ccy_quote":"715586224.797","confirm":1},{"ts":1641722400000,"open":"3097.4","high":"3134.7","low":"3074","close":"3097.83","volume":"3045831","vol_ccy":"304583.1","vol_ccy_quote":"945411299.426","confirm":1},{"ts":1641744000000,"open":"3097.81","high":"3210","low":"3090.35","close":"3188.4","volume":"3165047","vol_ccy":"316504.7","vol_ccy_quote":"1001538579.324","confirm":1},{"ts":1641765600000,"open":"3188.4","high":"3198","low":"3128.73","close":"3154.45","volume":"1928153","vol_ccy":"192815.3","vol_ccy_quote":"608359601.725","confirm":1},{"ts":1641787200000,"open":"3154.26","high":"3181.62","low":"3139","close":"3146.39","volume":"2097622","vol_ccy":"209762.2","vol_ccy_quote":"663094991.502","confirm":1},{"ts":1641808800000,"open":"3146.3","high":"3169.19","low":"2917.12","close":"3005.82","volume":"10348856","vol_ccy":"1034885.6","vol_ccy_quote":"3132876165.509","confirm":1},{"ts":1641830400000,"open":"3006.1","high":"3100","low":"2967.81","close":"3074.84","volume":"5422050","vol_ccy":"542205","vol_ccy_quote":"1648883668.611","confirm":1},{"ts":1641852000000,"open":"3075.05","high":"3129.8","low":"3052.18","close":"3118.26","volume":"2147337","vol_ccy":"214733.7","vol_ccy_quote":"664244645.122","confirm":1},{"ts":1641873600000,"open":"3118.26","high":"3148","low":"3096.27","close":"3123.03","volume":"2774339","vol_ccy":"277433.9","vol_ccy_quote":"865113083.383","confirm":1},{"ts":1641895200000,"open":"3123.02","high":"3160","low":"3073.46","close":"3133.25","volume":"4616149","vol_ccy":"461614.9","vol_ccy_quote":"1439031084.545","confirm":1},{"ts":1641916800000,"open":"3133.24","high":"3263.67","low":"3128.88","close":"3230.75","volume":"4750974","vol_ccy":"475097.4","vol_ccy_quote":"1527722299.232","confirm":1},{"ts":1641938400000,"open":"3230.74","high":"3258.73","low":"3216.91","close":"3233.82","volume":"1366197","vol_ccy":"136619.7","vol_ccy_quote":"442037312.95","confirm":1},{"ts":1641960000000,"open":"3233.83","high":"3279.08","low":"3203.98","close":"3260","volume":"2870646","vol_ccy":"287064.6","vol_ccy_quote":"929555815.612","confirm":1},{"ts":1641981600000,"open":"3260","high":"3385.97","low":"3237.9","close":"3360.88","volume":"6342916","vol_ccy":"634291.6","vol_ccy_quote":"2106815797.564","confirm":1},{"ts":1642003200000,"open":"3360.89","high":"3416.5","low":"3335","close":"3366.57","volume":"2718314","vol_ccy":"271831.4","vol_ccy_quote":"917074632.149","confirm":1},{"ts":1642024800000,"open":"3366.57","high":"3382.68","low":"3315.77","close":"3337.89","volume":"2045535","vol_ccy":"204553.5","vol_ccy_quote":"685114783.334","confirm":1},{"ts":1642046400000,"open":"3337.89","high":"3376.24","low":"3323.86","close":"3362.49","volume":"1867718","vol_ccy":"186771.8","vol_ccy_quote":"625065723.984","confirm":1},{"ts":1642068000000,"open":"3362.5","high":"3410","low":"3271.28","close":"3301.98","volume":"5488586","vol_ccy":"548858.6","vol_ccy_quote":"1835513495.184","confirm":1},{"ts":1642089600000,"open":"3301.98","high":"3322.62","low":"3232.2","close":"3270.66","volume":"4006664","vol_ccy":"400666.4","vol_ccy_quote":"1313340699.939","confirm":1},{"ts":1642111200000,"open":"3270.65","high":"3277.53","low":"3222.11","close":"3266.37","volume":"1999287","vol_ccy":"199928.7","vol_ccy_quote":"650896512.495","confirm":1},{"ts":1642132800000,"open":"3266.37","high":"3312.62","low":"3239.45","close":"3263.32","volume":"2827847","vol_ccy":"282784.7","vol_ccy_quote":"925769838.178","confirm":1},{"ts":1642154400000,"open":"3263.33","high":"3300.66","low":"3185.54","close":"3278.94","volume":"5462641","vol_ccy":"546264.1","vol_ccy_quote":"1768498033.691","confirm":1},{"ts":1642176000000,"open":"3278.84","high":"3343.94","low":"3258.09","close":"3331.67","volume":"2306465","vol_ccy":"230646.5","vol_ccy_quote":"759870935.537","confirm":1},{"ts":1642197600000,"open":"3331.64","high":"3333.14","low":"3292.6","close":"3308.93","volume":"1475451","vol_ccy":"147545.1","vol_ccy_quote":"488508222.72","confirm":1},{"ts":1642219200000,"open":"3309.14","high":"3333.86","low":"3295.09","close":"3330.54","volume":"1489302","vol_ccy":"148930.2","vol_ccy_quote":"493371577.969","confirm":1},{"ts":1642240800000,"open":"3330.53","high":"3370.69","low":"3260.28","close":"3362.06","volume":"3817114","vol_ccy":"381711.4","vol_ccy_quote":"1265859150.585","confirm":1},{"ts":1642262400000,"open":"3362.29","high":"3380","low":"3324.11","close":"3334.36","volume":"1630862","vol_ccy":"163086.2","vol_ccy_quote":"546804199.688","confirm":1},{"ts":1642284000000,"open":"3334.37","high":"3344.99","low":"3294.52","close":"3313.68","volume":"1468495","vol_ccy":"146849.5","vol_ccy_quote":"487612012.535","confirm":1},{"ts":1642305600000,"open":"3313.68","high":"3343.38","low":"3303.36","close":"3319.93","volume":"1617630","vol_ccy":"161763","vol_ccy_quote":"537495527.912","confirm":1},{"ts":1642327200000,"open":"3319.93","high":"3363.68","low":"3270","close":"3352.84","volume":"4506031","vol_ccy":"450603.1","vol_ccy_quote":"1497643310.089","confirm":1},{"ts":1642348800000,"open":"3352.93","high":"3394.04","low":"3309","close":"3330.16","volume":"2267678","vol_ccy":"226767.8","vol_ccy_quote":"760054384.019","confirm":1},{"ts":1642370400000,"open":"3330.4","high":"3362.68","low":"3255","close":"3257.81","volume":"2501378","vol_ccy":"250137.8","vol_ccy_quote":"830473760.151","confirm":1},{"ts":1642392000000,"open":"3257.81","high":"3300","low":"3236.6","close":"3274.23","volume":"3447099","vol_ccy":"344709.9","vol_ccy_quote":"1126156277.399","confirm":1},{"ts":1642413600000,"open":"3273.51","high":"3280.48","low":"3185","close":"3238","volume":"3843838","vol_ccy":"384383.8","vol_ccy_quote":"1251578762.099","confirm":1},{"ts":1642435200000,"open":"3238.18","high":"3247.85","low":"3151","close":"3165.73","volume":"3735661","vol_ccy":"373566.1","vol_ccy_quote":"1197095284.308","confirm":1},{"ts":1642456800000,"open":"3165.72","high":"3244.82","low":"3139.12","close":"3183.02","volume":"3044591","vol_ccy":"304459.1","vol_ccy_quote":"975844599.04","confirm":1},{"ts":1642478400000,"open":"3183.02","high":"3207.77","low":"3126","close":"3166.43","volume":"4338451","vol_ccy":"433845.1","vol_ccy_quote":"1374424421.887","confirm":1},{"ts":1642500000000,"open":"3166.09","high":"3192.2","low":"3100.15","close":"3117.65","volume":"6669638","vol_ccy":"666963.8","vol_ccy_quote":"2094171424.395","confirm":1},{"ts":1642521600000,"open":"3117.7","high":"3170","low":"3072.82","close":"3162.5","volume":"4931751","vol_ccy":"493175.1","vol_ccy_quote":"1537943894.034","confirm":1},{"ts":1642543200000,"open":"3162.51","high":"3193.71","low":"3087","close":"3099.23","volume":"4333848","vol_ccy":"433384.8","vol_ccy_quote":"1362611175.395","confirm":1},{"ts":1642564800000,"open":"3099.23","high":"3115","low":"3044","close":"3085.58","volume":"4891449","vol_ccy":"489144.9","vol_ccy_quote":"1506018676.973","confirm":1},{"ts":1642586400000,"open":"3085.58","high":"3161.15","low":"3050","close":"3124.01","volume":"6254608","vol_ccy":"625460.8","vol_ccy_quote":"1950326855.069","confirm":1},{"ts":1642608000000,"open":"3124","high":"3159.05","low":"3078","close":"3113.77","volume":"4602785","vol_ccy":"460278.5","vol_ccy_quote":"1435774125.101","confirm":1},{"ts":1642629600000,"open":"3113.87","high":"3130.86","low":"3081.53","close":"3124.44","volume":"2393913","vol_ccy":"239391.3","vol_ccy_quote":"744708233.4","confirm":1},{"ts":1642651200000,"open":"3124.45","high":"3153.53","low":"3112.12","close":"3143.56","volume":"2393487","vol_ccy":"239348.7","vol_ccy_quote":"748961236.262","confirm":1},{"ts":1642672800000,"open":"3143.73","high":"3278.91","low":"3128.26","close":"3261.66","volume":"6430265","vol_ccy":"643026.5","vol_ccy_quote":"2052895861.117","confirm":1},{"ts":1642694400000,"open":"3261.65","high":"3273.71","low":"3078.93","close":"3080.56","volume":"4811876","vol_ccy":"481187.6","vol_ccy_quote":"1539805929.101","confirm":1},{"ts":1642716000000,"open":"3080.56","high":"3108.49","low":"2809.51","close":"2838.4","volume":"12155537","vol_ccy":"1215553.7","vol_ccy_quote":"3589556286.109","confirm":1},{"ts":1642737600000,"open":"2838.39","high":"2898","low":"2834.61","close":"2869","volume":"5761529","vol_ccy":"576152.9","vol_ccy_quote":"1652145229.564","confirm":1},{"ts":1642759200000,"open":"2868.99","high":"2887.54","low":"2726.1","close":"2831.96","volume":"11116516","vol_ccy":"1111651.6","vol_ccy_quote":"3120121420.414","confirm":1},{"ts":1642780800000,"open":"2831.96","high":"2861.48","low":"2553.96","close":"2607.21","volume":"10504690","vol_ccy":"1050469","vol_ccy_quote":"2864233407.043","confirm":1},{"ts":1642802400000,"open":"2607.09","high":"2648.49","low":"2459.64","close":"2566.95","volume":"12253202","vol_ccy":"1225320.2","vol_ccy_quote":"3151815766.237","confirm":1},{"ts":1642824000000,"open":"2566.99","high":"2576","low":"2370.08","close":"2389.69","volume":"12586489","vol_ccy":"1258648.9","vol_ccy_quote":"3128528036.735","confirm":1},{"ts":1642845600000,"open":"2389.49","high":"2517","low":"2296.96","close":"2387.23","volume":"16070849","vol_ccy":"1607084.9","vol_ccy_quote":"3892356545.329","confirm":1},{"ts":1642867200000,"open":"2387.23","high":"2473.6","low":"2317.78","close":"2445.68","volume":"12195086","vol_ccy":"1219508.6","vol_ccy_quote":"2921081054.619","confirm":1},{"ts":1642888800000,"open":"2445.98","high":"2463.99","low":"2362.97","close":"2416.67","volume":"4781870","vol_ccy":"478187","vol_ccy_quote":"1157060231.692","confirm":1},{"ts":1642910400000,"open":"2416.37","high":"2549.71","low":"2407.65","close":"2533.21","volume":"8044141","vol_ccy":"804414.1","vol_ccy_quote":"1992686819.461","confirm":1},{"ts":1642932000000,"open":"2533.1","high":"2538.3","low":"2400","close":"2432.39","volume":"6230328","vol_ccy":"623032.8","vol_ccy_quote":"1542687586.063","confirm":1},{"ts":1642953600000,"open":"2432.39","high":"2458.04","low":"2370.42","close":"2422.58","volume":"4661117","vol_ccy":"466111.7","vol_ccy_quote":"1127488203.717","confirm":1},{"ts":1642975200000,"open":"2422.37","high":"2549.5","low":"2419.09","close":"2458.87","volume":"6140409","vol_ccy":"614040.9","vol_ccy_quote":"1525775362.126","confirm":1},{"ts":1642996800000,"open":"2458.91","high":"2470.75","low":"2320.21","close":"2335.6","volume":"8362731","vol_ccy":"836273.1","vol_ccy_quote":"2004961120.245","confirm":1},{"ts":1643018400000,"open":"2336.12","high":"2343.18","low":"2155.03","close":"2274","volume":"20933199","vol_ccy":"2093319.9","vol_ccy_quote":"4661057663.891","confirm":1},{"ts":1643040000000,"open":"2274","high":"2480.65","low":"2211.67","close":"2442.27","volume":"12399735","vol_ccy":"1239973.5","vol_ccy_quote":"2905951122.215","confirm":1},{"ts":1643061600000,"open":"2442.14","high":"2453.96","low":"2378.1","close":"2415.83","volume":"4361606","vol_ccy":"436160.6","vol_ccy_quote":"1052389991.463","confirm":1},{"ts":1643083200000,"open":"2415.84","high":"2434.57","low":"2348","close":"2424.74","volume":"5544274","vol_ccy":"554427.4","vol_ccy_quote":"1324456409.534","confirm":1},{"ts":1643104800000,"open":"2424.75","high":"2469.98","low":"2363.67","close":"2419.37","volume":"9301598","vol_ccy":"930159.8","vol_ccy_quote":"2253456943.168","confirm":1},{"ts":1643126400000,"open":"2419.49","high":"2507.9","low":"2404.08","close":"2412.98","volume":"5858712","vol_ccy":"585871.2","vol_ccy_quote":"1439102835.024","confirm":1},{"ts":1643148000000,"open":"2412.98","high":"2485.44","low":"2404.37","close":"2475.71","volume":"3381878","vol_ccy":"338187.8","vol_ccy_quote":"827816315.092","confirm":1},{"ts":1643169600000,"open":"2475.71","high":"2523.34","low":"2445.2","close":"2487.78","volume":"5157106","vol_ccy":"515710.6","vol_ccy_quote":"1279412342.168","confirm":1},{"ts":1643191200000,"open":"2487.73","high":"2670","low":"2475.24","close":"2606.43","volume":"10421441","vol_ccy":"1042144.1","vol_ccy_quote":"2692625264.433","confirm":1},{"ts":1643212800000,"open":"2606.43","high":"2724.03","low":"2412.21","close":"2419.32","volume":"12257611","vol_ccy":"1225761.1","vol_ccy_quote":"3167638909.269","confirm":1},{"ts":1643234400000,"open":"2419.19","high":"2493.84","low":"2352","close":"2365.32","volume":"6313957","vol_ccy":"631395.7","vol_ccy_quote":"1526649530.44","confirm":1},{"ts":1643256000000,"open":"2365.32","high":"2449.82","low":"2361.54","close":"2441.58","volume":"4726530","vol_ccy":"472653","vol_ccy_quote":"1137053155.567","confirm":1},{"ts":1643277600000,"open":"2441.58","high":"2523.57","low":"2417.09","close":"2479.17","volume":"7318152","vol_ccy":"731815.2","vol_ccy_quote":"1809435949.669","confirm":1},{"ts":1643299200000,"open":"2479.33","high":"2495.77","low":"2316.2","close":"2360.27","volume":"7545380","vol_ccy":"754538","vol_ccy_quote":"1820280436.821","confirm":1},{"ts":1643320800000,"open":"2360.26","high":"2455.12","low":"2329.04","close":"2447.29","volume":"5680540","vol_ccy":"568054","vol_ccy_quote":"1366681999.234","confirm":1},{"ts":1643342400000,"open":"2447.3","high":"2474.69","low":"2375.3","close":"2388.26","volume":"5621952","vol_ccy":"562195.2","vol_ccy_quote":"1360277745.021","confirm":1},{"ts":1643364000000,"open":"2388.27","high":"2449.38","low":"2357","close":"2442.74","volume":"7611606","vol_ccy":"761160.6","vol_ccy_quote":"1829981683.878","confirm":1},{"ts":1643385600000,"open":"2442.75","high":"2550.86","low":"2423.83","close":"2533.59","volume":"7059729","vol_ccy":"705972.9","vol_ccy_quote":"1748847400.691","confirm":1},{"ts":1643407200000,"open":"2533.62","high":"2586","low":"2515.67","close":"2540.86","volume":"3461005","vol_ccy":"346100.5","vol_ccy_quote":"881043986.179","confirm":1},{"ts":1643428800000,"open":"2540.86","high":"2583.99","low":"2523.88","close":"2550.33","volume":"3164992","vol_ccy":"316499.2","vol_ccy_quote":"806249106.328","confirm":1},{"ts":1643450400000,"open":"2550.33","high":"2612","low":"2525","close":"2544.05","volume":"5228684","vol_ccy":"522868.4","vol_ccy_quote":"1341024862.925","confirm":1},{"ts":1643472000000,"open":"2543.94","high":"2647.36","low":"2527.23","close":"2614.46","volume":"4102187","vol_ccy":"410218.7","vol_ccy_quote":"1062321651.098","confirm":1},{"ts":1643493600000,"open":"2614.45","high":"2619.06","low":"2561.51","close":"2570.08","volume":"2636159","vol_ccy":"263615.9","vol_ccy_quote":"681430210.93","confirm":1},{"ts":1643515200000,"open":"2570.28","high":"2633","low":"2566.01","close":"2610.04","volume":"3553086","vol_ccy":"355308.6","vol_ccy_quote":"925843215.013","confirm":1},{"ts":1643536800000,"open":"2610.03","high":"2643","low":"2585.06","close":"2617.64","volume":"3792087","vol_ccy":"379208.7","vol_ccy_quote":"990911864.578","confirm":1},{"ts":1643558400000,"open":"2617.64","high":"2624.94","low":"2535.76","close":"2559.4","volume":"3375839","vol_ccy":"337583.9","vol_ccy_quote":"871643167.734","confirm":1},{"ts":1643580000000,"open":"2559.75","high":"2634.51","low":"2482.67","close":"2511.66","volume":"5385199","vol_ccy":"538519.9","vol_ccy_quote":"1373928883.378","confirm":1},{"ts":1643601600000,"open":"2511.66","high":"2545","low":"2471.28","close":"2540.89","volume":"3248451","vol_ccy":"324845.1","vol_ccy_quote":"816356329.238","confirm":1},{"ts":1643623200000,"open":"2540.96","high":"2638.94","low":"2517.37","close":"2620.53","volume":"6331560","vol_ccy":"633156","vol_ccy_quote":"1626568565.625","confirm":1},{"ts":1643644800000,"open":"2620.57","high":"2714.87","low":"2613.98","close":"2680.18","volume":"4998916","vol_ccy":"499891.6","vol_ccy_quote":"1328411937.84","confirm":1},{"ts":1643666400000,"open":"2680.18","high":"2758","low":"2674.11","close":"2750.8","volume":"3352709","vol_ccy":"335270.9","vol_ccy_quote":"910519490.27025","confirm":1},{"ts":1643688000000,"open":"2750.8","high":"2796","low":"2717.64","close":"2735.34","volume":"4909143","vol_ccy":"490914.3","vol_ccy_quote":"1349987324.7135","confirm":1},{"ts":1643709600000,"open":"2735.34","high":"2813.85","low":"2716.26","close":"2767.97","volume":"7054541","vol_ccy":"705454.1","vol_ccy_quote":"1945892844.0055","confirm":1},{"ts":1643731200000,"open":"2767.97","high":"2819","low":"2750.46","close":"2797.64","volume":"4708260","vol_ccy":"470826","vol_ccy_quote":"1310670116.955","confirm":1},{"ts":1643752800000,"open":"2797.63","high":"2807.22","low":"2740.6","close":"2780.53","volume":"3279685","vol_ccy":"327968.5","vol_ccy_quote":"912242742.9075","confirm":1},{"ts":1643774400000,"open":"2780.4","high":"2781.88","low":"2741.3","close":"2775.39","volume":"2855450","vol_ccy":"285545","vol_ccy_quote":"790886122.1625","confirm":1},{"ts":1643796000000,"open":"2775.19","high":"2811.6","low":"2651.42","close":"2664.25","volume":"7280966","vol_ccy":"728096.6","vol_ccy_quote":"1984511014.409","confirm":1},{"ts":1643817600000,"open":"2664.25","high":"2734.14","low":"2610.97","close":"2652.89","volume":"6508555","vol_ccy":"650855.5","vol_ccy_quote":"1734896013.71875","confirm":1},{"ts":1643839200000,"open":"2652.87","high":"2723.7","low":"2642","close":"2657.39","volume":"4306326","vol_ccy":"430632.6","vol_ccy_quote":"1149354103.074","confirm":1},{"ts":1643860800000,"open":"2657.53","high":"2685","low":"2616.32","close":"2618.67","volume":"3401632","vol_ccy":"340163.2","vol_ccy_quote":"899520762.816","confirm":1},{"ts":1643882400000,"open":"2618.67","high":"2648","low":"2575.51","close":"2639.45","volume":"6673798","vol_ccy":"667379.8","vol_ccy_quote":"1748807033.2685","confirm":1},{"ts":1643904000000,"open":"2639.42","high":"2674.07","low":"2576.41","close":"2660.54","volume":"4380062","vol_ccy":"438006.2","vol_ccy_quote":"1155289533.182","confirm":1},{"ts":1643925600000,"open":"2660.54","high":"2701.75","low":"2643.28","close":"2682.7","volume":"2616384","vol_ccy":"261638.4","vol_ccy_quote":"699115465.392","confirm":1},{"ts":1643947200000,"open":"2683.03","high":"2893","low":"2675","close":"2847.5","volume":"6494929","vol_ccy":"649492.9","vol_ccy_quote":"1802104108.85925","confirm":1},{"ts":1643968800000,"open":"2847.51","high":"2931.08","low":"2763","close":"2873.02","volume":"10236501","vol_ccy":"1023650.1","vol_ccy_quote":"2921141666.99025","confirm":1},{"ts":1643990400000,"open":"2872.83","high":"2982","low":"2868.43","close":"2955.08","volume":"5479209","vol_ccy":"547920.9","vol_ccy_quote":"1599701640.8265","confirm":1},{"ts":1644012000000,"open":"2955.08","high":"3022.14","low":"2931","close":"2996.96","volume":"3411737","vol_ccy":"341173.7","vol_ccy_quote":"1015433577.4415","confirm":1},{"ts":1644033600000,"open":"2997.08","high":"3037.23","low":"2987.81","close":"3028.75","volume":"3551982","vol_ccy":"355198.2","vol_ccy_quote":"1070111833.1085","confirm":1},{"ts":1644055200000,"open":"3028.75","high":"3059.88","low":"2998.11","close":"3050.24","volume":"3533454","vol_ccy":"353345.4","vol_ccy_quote":"1072136513.223","confirm":1},{"ts":1644076800000,"open":"3050.14","high":"3054.74","low":"2963.18","close":"3021.26","volume":"3593560","vol_ccy":"359356","vol_ccy_quote":"1086092419.48","confirm":1},{"ts":1644098400000,"open":"3020.94","high":"3036.49","low":"3008.29","close":"3008.29","volume":"1240689","vol_ccy":"124068.9","vol_ccy_quote":"374502284.82225","confirm":1},{"ts":1644120000000,"open":"3008.3","high":"3021.88","low":"2986.5","close":"3018.4","volume":"2178076","vol_ccy":"217807.6","vol_ccy_quote":"655332972.652","confirm":1},{"ts":1644141600000,"open":"3018.39","high":"3049","low":"2951.48","close":"2991.31","volume":"3894586","vol_ccy":"389458.6","vol_ccy_quote":"1169366972.137","confirm":1},{"ts":1644163200000,"open":"2991.31","high":"3010.4","low":"2974.42","close":"2994.39","volume":"1504631","vol_ccy":"150463.1","vol_ccy_quote":"450280386.953","confirm":1},{"ts":1644184800000,"open":"2994.39","high":"3075.62","low":"2982.53","close":"3068.64","volume":"4745807","vol_ccy":"474580.7","vol_ccy_quote":"1438119522.3065","confirm":1},{"ts":1644206400000,"open":"3068.31","high":"3112","low":"3049.04","close":"3067.71","volume":"3645970","vol_ccy":"364597","vol_ccy_quote":"1120867796.205","confirm":1},{"ts":1644228000000,"open":"3067.71","high":"3129.29","low":"3054.05","close":"3121.23","volume":"5647660","vol_ccy":"564766","vol_ccy_quote":"1746860771.62","confirm":1},{"ts":1644249600000,"open":"3121.23","high":"3190","low":"3106","close":"3150.01","volume":"7362976","vol_ccy":"736297.6","vol_ccy_quote":"2313307162.656","confirm":1},{"ts":1644271200000,"open":"3150.11","high":"3159.57","low":"3112.38","close":"3146.22","volume":"3328093","vol_ccy":"332809.3","vol_ccy_quote":"1045710117.251","confirm":1},{"ts":1644292800000,"open":"3146.13","high":"3245.77","low":"3073.98","close":"3095.16","volume":"7847476","vol_ccy":"784747.6","vol_ccy_quote":"2464311498.376","confirm":1},{"ts":1644314400000,"open":"3095.16","high":"3124.43","low":"3030.02","close":"3076.39","volume":"6350806","vol_ccy":"635080.6","vol_ccy_quote":"1957000868.9","confirm":1},{"ts":1644336000000,"open":"3076.39","high":"3129","low":"3025.33","close":"3113.91","volume":"6079457","vol_ccy":"607945.7","vol_ccy_quote":"1876216181.64775","confirm":1},{"ts":1644357600000,"open":"3113.73","high":"3138.15","low":"3061.12","close":"3075.65","volume":"3431146","vol_ccy":"343114.6","vol_ccy_quote":"1062681672.3225","confirm":1},{"ts":1644379200000,"open":"3075.65","high":"3116.27","low":"3054.64","close":"3099.2","volume":"4007727","vol_ccy":"400772.7","vol_ccy_quote":"1236960892.188","confirm":1},{"ts":1644400800000,"open":"3099.2","high":"3219.56","low":"3099.01","close":"3179.17","volume":"6835510","vol_ccy":"683551","vol_ccy_quote":"2152662733.485","confirm":1},{"ts":1644422400000,"open":"3179.18","high":"3272.6","low":"3162.96","close":"3235.36","volume":"4802807","vol_ccy":"480280.7","vol_ccy_quote":"1542913755.7675","confirm":1},{"ts":1644444000000,"open":"3235.36","high":"3254.86","low":"3170","close":"3178.58","volume":"3184803","vol_ccy":"318480.3","vol_ccy_quote":"1022226218.91","confirm":1},{"ts":1644465600000,"open":"3178.57","high":"3216.9","low":"3157.22","close":"3214.59","volume":"3335554","vol_ccy":"333555.4","vol_ccy_quote":"1064648796.828","confirm":1},{"ts":1644487200000,"open":"3214.58","high":"3288","low":"3084.07","close":"3209.65","volume":"13601738","vol_ccy":"1360173.8","vol_ccy_quote":"4351297999.235","confirm":1},{"ts":1644508800000,"open":"3209.65","high":"3250","low":"3083.76","close":"3113.38","volume":"6319093","vol_ccy":"631909.3","vol_ccy_quote":"1999485827.28675","confirm":1},{"ts":1644530400000,"open":"3113.39","high":"3128.73","low":"3000.3","close":"3081.68","volume":"4818909","vol_ccy":"481890.9","vol_ccy_quote":"1484717910.1725","confirm":1},{"ts":1644552000000,"open":"3081.68","high":"3111.86","low":"3040.1","close":"3101.33","volume":"4299077","vol_ccy":"429907.7","vol_ccy_quote":"1325724645.56725","confirm":1},{"ts":1644573600000,"open":"3101.32","high":"3139","low":"3075.38","close":"3102.28","volume":"6903248","vol_ccy":"690324.8","vol_ccy_quote":"2143109889.976","confirm":1},{"ts":1644595200000,"open":"3102.27","high":"3112.58","low":"2908","close":"2927.61","volume":"9649025","vol_ccy":"964902.5","vol_ccy_quote":"2906879745.0375","confirm":1},{"ts":1644616800000,"open":"2927.64","high":"2959.24","low":"2865","close":"2933.84","volume":"3962623","vol_ccy":"396262.3","vol_ccy_quote":"1157652571.089","confirm":1},{"ts":1644638400000,"open":"2933.89","high":"2948.81","low":"2882.5","close":"2937.02","volume":"3270353","vol_ccy":"327035.3","vol_ccy_quote":"956759757.0915","confirm":1},{"ts":1644660000000,"open":"2937.01","high":"2938.76","low":"2858.29","close":"2881.94","volume":"5443419","vol_ccy":"544341.9","vol_ccy_quote":"1580768877.6","confirm":1},{"ts":1644681600000,"open":"2881.71","high":"2984.52","low":"2862.75","close":"2875.2","volume":"4710561","vol_ccy":"471056.1","vol_ccy_quote":"1366554943.6245","confirm":1},{"ts":1644703200000,"open":"2875.2","high":"2947.48","low":"2872.2","close":"2918.1","volume":"2565183","vol_ccy":"256518.3","vol_ccy_quote":"744735471.8835","confirm":1},{"ts":1644724800000,"open":"2918.1","high":"2929.28","low":"2896.97","close":"2916.22","volume":"2130681","vol_ccy":"213068.1","vol_ccy_quote":"621123873.70425","confirm":1},{"ts":1644746400000,"open":"2916.28","high":"2953","low":"2905","close":"2918.62","volume":"3687661","vol_ccy":"368766.1","vol_ccy_quote":"1077986282.6725","confirm":1},{"ts":1644768000000,"open":"2918.66","high":"2921.46","low":"2832","close":"2874.51","volume":"4691354","vol_ccy":"469135.4","vol_ccy_quote":"1354233220.9255","confirm":1},{"ts":1644789600000,"open":"2874.44","high":"2911.18","low":"2822","close":"2864.68","volume":"3876160","vol_ccy":"387616","vol_ccy_quote":"1111711759.2","confirm":1},{"ts":1644811200000,"open":"2864.68","high":"2888","low":"2843.81","close":"2858.43","volume":"3764142","vol_ccy":"376414.2","vol_ccy_quote":"1077948636.966","confirm":1},{"ts":1644832800000,"open":"2858.43","high":"2967.51","low":"2846","close":"2936.68","volume":"6951687","vol_ccy":"695168.7","vol_ccy_quote":"2017487318.5485","confirm":1},{"ts":1644854400000,"open":"2936.69","high":"2963.7","low":"2856.95","close":"2913.33","volume":"5900024","vol_ccy":"590002.4","vol_ccy_quote":"1721430827.402","confirm":1},{"ts":1644876000000,"open":"2913.33","high":"3039.53","low":"2912.55","close":"3025","volume":"3882124","vol_ccy":"388212.4","vol_ccy_quote":"1154001150.771","confirm":1},{"ts":1644897600000,"open":"3024.99","high":"3099.6","low":"3008","close":"3097.24","volume":"5191840","vol_ccy":"519184","vol_ccy_quote":"1587383014.68","confirm":1},{"ts":1644919200000,"open":"3097.23","high":"3150","low":"3085.25","close":"3122.46","volume":"4839865","vol_ccy":"483986.5","vol_ccy_quote":"1507005704.5775","confirm":1},{"ts":1644940800000,"open":"3122.46","high":"3143.72","low":"3089","close":"3097.89","volume":"2426111","vol_ccy":"242611.1","vol_ccy_quote":"755313252.76925","confirm":1},{"ts":1644962400000,"open":"3097.88","high":"3199.79","low":"3097.88","close":"3141.55","volume":"3568277","vol_ccy":"356827.7","vol_ccy_quote":"1118396139.4175","confirm":1},{"ts":1644984000000,"open":"3141.51","high":"3163","low":"3104.87","close":"3127.95","volume":"2934314","vol_ccy":"293431.4","vol_ccy_quote":"919711573.5405","confirm":1},{"ts":1645005600000,"open":"3127.94","high":"3145","low":"3050.26","close":"3065.62","volume":"4811116","vol_ccy":"481111.6","vol_ccy_quote":"1490101253.078","confirm":1},{"ts":1645027200000,"open":"3065.62","high":"3187.34","low":"3043","close":"3141.15","volume":"4319744","vol_ccy":"431974.4","vol_ccy_quote":"1343128282.496","confirm":1},{"ts":1645048800000,"open":"3141.14","high":"3159.64","low":"3082.87","close":"3084.11","volume":"2800626","vol_ccy":"280062.6","vol_ccy_quote":"872938320.444","confirm":1},{"ts":1645070400000,"open":"3084.14","high":"3145","low":"3027.41","close":"3060.57","volume":"6605973","vol_ccy":"660597.3","vol_ccy_quote":"2034164053.944","confirm":1},{"ts":1645092000000,"open":"3060.21","high":"3088","low":"2960","close":"2988.49","volume":"6922923","vol_ccy":"692292.3","vol_ccy_quote":"2093613066.3525","confirm":1},{"ts":1645113600000,"open":"2988.48","high":"3004.86","low":"2851.28","close":"2893.76","volume":"6446187","vol_ccy":"644618.7","vol_ccy_quote":"1891694813.9265","confirm":1},{"ts":1645135200000,"open":"2893.76","high":"2919.18","low":"2861","close":"2906.98","volume":"3093427","vol_ccy":"309342.7","vol_ccy_quote":"895618265.321","confirm":1},{"ts":1645156800000,"open":"2906.96","high":"2943.77","low":"2875.8","close":"2930.2","volume":"3125823","vol_ccy":"312582.3","vol_ccy_quote":"910921868.46975","confirm":1},{"ts":1645178400000,"open":"2930.19","high":"2930.2","low":"2777","close":"2800.91","volume":"7875995","vol_ccy":"787599.5","vol_ccy_quote":"2252199840.2125","confirm":1},{"ts":1645200000000,"open":"2800.72","high":"2825.61","low":"2751","close":"2781.96","volume":"5200931","vol_ccy":"520093.1","vol_ccy_quote":"1450967432.47475","confirm":1},{"ts":1645221600000,"open":"2781.95","high":"2831","low":"2753.2","close":"2805.75","volume":"2005704","vol_ccy":"200570.4","vol_ccy_quote":"560188112.94","confirm":1},{"ts":1645243200000,"open":"2805.99","high":"2825.98","low":"2773","close":"2782.97","volume":"2428488","vol_ccy":"242848.8","vol_ccy_quote":"679244450.868","confirm":1},{"ts":1645264800000,"open":"2783","high":"2789.5","low":"2688.48","close":"2745.07","volume":"5625907","vol_ccy":"562590.7","vol_ccy_quote":"1547975343.43375","confirm":1},{"ts":1645286400000,"open":"2745.24","high":"2795.43","low":"2733.14","close":"2740.07","volume":"3130833","vol_ccy":"313083.3","vol_ccy_quote":"862065474.051","confirm":1},{"ts":1645308000000,"open":"2739.99","high":"2768.41","low":"2697.03","close":"2713.43","volume":"2620074","vol_ccy":"262007.4","vol_ccy_quote":"715205529.891","confirm":1},{"ts":1645329600000,"open":"2713.43","high":"2718.64","low":"2596","close":"2622.64","volume":"7458464","vol_ccy":"745846.4","vol_ccy_quote":"1985948427.736","confirm":1},{"ts":1645351200000,"open":"2622.64","high":"2664","low":"2597.4","close":"2651.9","volume":"4695528","vol_ccy":"469552.8","vol_ccy_quote":"1236795031.908","confirm":1},{"ts":1645372800000,"open":"2651.89","high":"2675","low":"2571","close":"2598.21","volume":"3347855","vol_ccy":"334785.5","vol_ccy_quote":"878485521.6375","confirm":1},{"ts":1645394400000,"open":"2598.21","high":"2739.98","low":"2598.03","close":"2710.68","volume":"5193756","vol_ccy":"519375.6","vol_ccy_quote":"1382435018.91","confirm":1},{"ts":1645416000000,"open":"2710.84","high":"2760","low":"2708.07","close":"2714.61","volume":"3838908","vol_ccy":"383890.8","vol_ccy_quote":"1045480526.904","confirm":1},{"ts":1645437600000,"open":"2714.6","high":"2750","low":"2581.36","close":"2723.95","volume":"12503816","vol_ccy":"1250381.6","vol_ccy_quote":"3366624324.414","confirm":1},{"ts":1645459200000,"open":"2723.94","high":"2744.36","low":"2570.03","close":"2581.52","volume":"8387488","vol_ccy":"838748.8","vol_ccy_quote":"2226846610.92","confirm":1},{"ts":1645480800000,"open":"2581.52","high":"2640.11","low":"2507.11","close":"2519.67","volume":"7817893","vol_ccy":"781789.3","vol_ccy_quote":"2003024320.00325","confirm":1},{"ts":1645502400000,"open":"2519.68","high":"2556.8","low":"2496","close":"2543.96","volume":"5948816","vol_ccy":"594881.6","vol_ccy_quote":"1504521003.376","confirm":1},{"ts":1645524000000,"open":"2543.97","high":"2666","low":"2538.31","close":"2624","volume":"10232365","vol_ccy":"1023236.5","vol_ccy_quote":"2653323871.055","confirm":1},{"ts":1645545600000,"open":"2623.86","high":"2646.74","low":"2577","close":"2606.83","volume":"6502367","vol_ccy":"650236.7","vol_ccy_quote":"1699463515.89525","confirm":1},{"ts":1645567200000,"open":"2606.48","high":"2656.25","low":"2591.62","close":"2624.43","volume":"3757227","vol_ccy":"375722.7","vol_ccy_quote":"984278878.5765","confirm":1},{"ts":1645588800000,"open":"2624.43","high":"2723.91","low":"2619.85","close":"2712.98","volume":"6363527","vol_ccy":"636352.7","vol_ccy_quote":"1699247842.16475","confirm":1},{"ts":1645610400000,"open":"2712.98","high":"2753.36","low":"2684","close":"2689.45","volume":"6770528","vol_ccy":"677052.8","vol_ccy_quote":"1834777542.728","confirm":1},{"ts":1645632000000,"open":"2689.22","high":"2731.56","low":"2608.08","close":"2618.18","volume":"6350492","vol_ccy":"635049.2","vol_ccy_quote":"1690348558.592","confirm":1},{"ts":1645653600000,"open":"2618.03","high":"2638.62","low":"2385.66","close":"2396.54","volume":"10459399","vol_ccy":"1045939.9","vol_ccy_quote":"2625008441.27875","confirm":1},{"ts":1645675200000,"open":"2396.68","high":"2427.81","low":"2301","close":"2369.19","volume":"15521594","vol_ccy":"1552159.4","vol_ccy_quote":"3684314202.998","confirm":1},{"ts":1645696800000,"open":"2369.15","high":"2476.5","low":"2331.59","close":"2454.98","volume":"12549193","vol_ccy":"1254919.3","vol_ccy_quote":"3021914694.9615","confirm":1},{"ts":1645718400000,"open":"2454.99","high":"2745","low":"2428.36","close":"2635.5","volume":"13499456","vol_ccy":"1349945.6","vol_ccy_quote":"3463909786.64","confirm":1},{"ts":1645740000000,"open":"2635.74","high":"2648.97","low":"2544.47","close":"2636.48","volume":"5103767","vol_ccy":"510376.7","vol_ccy_quote":"1335357253.5305","confirm":1},{"ts":1645761600000,"open":"2636.49","high":"2646","low":"2572.44","close":"2617.77","volume":"5390219","vol_ccy":"539021.9","vol_ccy_quote":"1411253663.0325","confirm":1},{"ts":1645783200000,"open":"2617.77","high":"2743.66","low":"2598.15","close":"2733.25","volume":"9295655","vol_ccy":"929565.5","vol_ccy_quote":"2484921466.34125","confirm":1},{"ts":1645804800000,"open":"2733.24","high":"2746.91","low":"2666.1","close":"2706.88","volume":"4417496","vol_ccy":"441749.6","vol_ccy_quote":"1198591459.062","confirm":1},{"ts":1645826400000,"open":"2706.61","high":"2883.17","low":"2691.87","close":"2793.8","volume":"7247361","vol_ccy":"724736.1","vol_ccy_quote":"2006694609.68625","confirm":1},{"ts":1645848000000,"open":"2793.8","high":"2828","low":"2726.04","close":"2749.76","volume":"4600716","vol_ccy":"460071.6","vol_ccy_quote":"1276422647.04","confirm":1},{"ts":1645869600000,"open":"2749.49","high":"2816","low":"2737.53","close":"2785.63","volume":"4483918","vol_ccy":"448391.8","vol_ccy_quote":"1243014933.2675","confirm":1},{"ts":1645891200000,"open":"2785.64","high":"2855","low":"2762.38","close":"2824.33","volume":"3080342","vol_ccy":"308034.2","vol_ccy_quote":"864601943.8425","confirm":1},{"ts":1645912800000,"open":"2824.33","high":"2827.24","low":"2678","close":"2715.54","volume":"4768211","vol_ccy":"476821.1","vol_ccy_quote":"1316635374.95525","confirm":1},{"ts":1645934400000,"open":"2715.54","high":"2772.29","low":"2697","close":"2767.42","volume":"3711096","vol_ccy":"371109.6","vol_ccy_quote":"1016121279.15","confirm":1},{"ts":1645956000000,"open":"2767.41","high":"2837.87","low":"2706","close":"2809.34","volume":"8385489","vol_ccy":"838548.9","vol_ccy_quote":"2331295917.0795","confirm":1},{"ts":1645977600000,"open":"2809.34","high":"2811","low":"2556","close":"2601.53","volume":"8175590","vol_ccy":"817559","vol_ccy_quote":"2202886154.8325","confirm":1},{"ts":1645999200000,"open":"2601.53","high":"2679.75","low":"2573","close":"2607.08","volume":"7147428","vol_ccy":"714742.8","vol_ccy_quote":"1869295434.552","confirm":1},{"ts":1646020800000,"open":"2607.31","high":"2658","low":"2568","close":"2611.18","volume":"6685618","vol_ccy":"668561.8","vol_ccy_quote":"1745696758.6205","confirm":1},{"ts":1646042400000,"open":"2611.03","high":"2828","low":"2607","close":"2815.36","volume":"11114233","vol_ccy":"1111423.3","vol_ccy_quote":"3017900479.09675","confirm":1},{"ts":1646064000000,"open":"2815.36","high":"2839.99","low":"2787.3","close":"2820.51","volume":"5603199","vol_ccy":"560319.9","vol_ccy_quote":"1577743171.221","confirm":1},{"ts":1646085600000,"open":"2820.5","high":"2975","low":"2819.77","close":"2912.77","volume":"6743260","vol_ccy":"674326","vol_ccy_quote":"1943414275.26","confirm":1},{"ts":1646107200000,"open":"2912.77","high":"2937.08","low":"2880.5","close":"2896","volume":"4026637","vol_ccy":"402663.7","vol_ccy_quote":"1170377277.12375","confirm":1},{"ts":1646128800000,"open":"2895.99","high":"3036.84","low":"2853","close":"2949.77","volume":"12488135","vol_ccy":"1248813.5","vol_ccy_quote":"3663893927.65","confirm":1},{"ts":1646150400000,"open":"2949.76","high":"2980.34","low":"2896.16","close":"2954.97","volume":"5284027","vol_ccy":"528402.7","vol_ccy_quote":"1556308435.33025","confirm":1},{"ts":1646172000000,"open":"2955.09","high":"3030.01","low":"2913.37","close":"3017.38","volume":"4657126","vol_ccy":"465712.6","vol_ccy_quote":"1387340371.1775","confirm":1},{"ts":1646193600000,"open":"3017.45","high":"3046","low":"2949","close":"2992.05","volume":"7168526","vol_ccy":"716852.6","vol_ccy_quote":"2151364259.175","confirm":1},{"ts":1646215200000,"open":"2992.04","high":"3036","low":"2925.04","close":"2952.61","volume":"11540983","vol_ccy":"1154098.3","vol_ccy_quote":"3435084147.33175","confirm":1},{"ts":1646236800000,"open":"2952.6","high":"2982.69","low":"2913.69","close":"2976.7","volume":"3738480","vol_ccy":"373848","vol_ccy_quote":"1105251704.16","confirm":1},{"ts":1646258400000,"open":"2976.69","high":"2988.75","low":"2886.26","close":"2895.51","volume":"3717898","vol_ccy":"371789.8","vol_ccy_quote":"1091873214.1145","confirm":1},{"ts":1646280000000,"open":"2895.5","high":"2920.61","low":"2871","close":"2886.15","volume":"4286522","vol_ccy":"428652.2","vol_ccy_quote":"1240225840.043","confirm":1},{"ts":1646301600000,"open":"2885.82","high":"2935.76","low":"2815.02","close":"2828.64","volume":"7930972","vol_ccy":"793097.2","vol_ccy_quote":"2273262435.332","confirm":1},{"ts":1646323200000,"open":"2828.64","high":"2839.73","low":"2781.87","close":"2805.78","volume":"5610609","vol_ccy":"561060.9","vol_ccy_quote":"1578828177.9045","confirm":1},{"ts":1646344800000,"open":"2805.75","high":"2849.83","low":"2688.14","close":"2725","volume":"6537238","vol_ccy":"653723.8","vol_ccy_quote":"1808971424.884","confirm":1},{"ts":1646366400000,"open":"2725.01","high":"2751.87","low":"2703.45","close":"2729.47","volume":"5234103","vol_ccy":"523410.3","vol_ccy_quote":"1427575422.735","confirm":1},{"ts":1646388000000,"open":"2729.4","high":"2759.06","low":"2658.78","close":"2672.61","volume":"8498076","vol_ccy":"849807.6","vol_ccy_quote":"2298697690.215","confirm":1},{"ts":1646409600000,"open":"2672.48","high":"2697.68","low":"2598.3","close":"2608.42","volume":"6488447","vol_ccy":"648844.7","vol_ccy_quote":"1715688132.634","confirm":1},{"ts":1646431200000,"open":"2608.5","high":"2629.25","low":"2572.01","close":"2624.12","volume":"3996719","vol_ccy":"399671.9","vol_ccy_quote":"1042532160.993","confirm":1},{"ts":1646452800000,"open":"2624.15","high":"2657.96","low":"2610","close":"2648.58","volume":"2699405","vol_ccy":"269940.5","vol_ccy_quote":"711339782.23625","confirm":1},{"ts":1646474400000,"open":"2648.57","high":"2672.89","low":"2627.48","close":"2642.83","volume":"3682947","vol_ccy":"368294.7","vol_ccy_quote":"975223188.65475","confirm":1},{"ts":1646496000000,"open":"2642.83","high":"2687.8","low":"2639.54","close":"2654.97","volume":"2703193","vol_ccy":"270319.3","vol_ccy_quote":"718045101.8005","confirm":1},{"ts":1646517600000,"open":"2654.97","high":"2676.53","low":"2633","close":"2638.86","volume":"1827672","vol_ccy":"182767.2","vol_ccy_quote":"484486604.448","confirm":1},{"ts":1646539200000,"open":"2638.85","high":"2660","low":"2608","close":"2608.79","volume":"4069491","vol_ccy":"406949.1","vol_ccy_quote":"1069832558.481","confirm":1},{"ts":1646560800000,"open":"2608.79","high":"2649.33","low":"2587.8","close":"2626.62","volume":"4870192","vol_ccy":"487019.2","vol_ccy_quote":"1275082013.192","confirm":1},{"ts":1646582400000,"open":"2627.15","high":"2657.22","low":"2603","close":"2629.43","volume":"3187172","vol_ccy":"318717.2","vol_ccy_quote":"837971262.24","confirm":1},{"ts":1646604000000,"open":"2629.43","high":"2644.77","low":"2507","close":"2525.46","volume":"6069745","vol_ccy":"606974.5","vol_ccy_quote":"1563969950.0425","confirm":1},{"ts":1646625600000,"open":"2525.19","high":"2547","low":"2485.46","close":"2530.11","volume":"4556143","vol_ccy":"455614.3","vol_ccy_quote":"1149031927.742","confirm":1},{"ts":1646647200000,"open":"2530.1","high":"2650","low":"2518","close":"2617.63","volume":"9394764","vol_ccy":"939476.4","vol_ccy_quote":"2422846220.943","confirm":1},{"ts":1646668800000,"open":"2617.63","high":"2642.63","low":"2444.32","close":"2483.91","volume":"10033088","vol_ccy":"1003308.8","vol_ccy_quote":"2555550418.928","confirm":1},{"ts":1646690400000,"open":"2484","high":"2573.53","low":"2479.41","close":"2549.39","volume":"5811110","vol_ccy":"581111","vol_ccy_quote":"1465319328.1575","confirm":1},{"ts":1646712000000,"open":"2549.38","high":"2596.99","low":"2495.44","close":"2584.8","volume":"7556358","vol_ccy":"755635.8","vol_ccy_quote":"1931898157.1595","confirm":1},{"ts":1646733600000,"open":"2584.81","high":"2611.08","low":"2531","close":"2559.16","volume":"9256565","vol_ccy":"925656.5","vol_ccy_quote":"2380337260.45625","confirm":1},{"ts":1646755200000,"open":"2559.28","high":"2624","low":"2523.95","close":"2558.21","volume":"7961750","vol_ccy":"796175","vol_ccy_quote":"2043271673","confirm":1},{"ts":1646776800000,"open":"2558.21","high":"2719.3","low":"2556.1","close":"2698.86","volume":"5795300","vol_ccy":"579530","vol_ccy_quote":"1525970584.775","confirm":1},{"ts":1646798400000,"open":"2699","high":"2775","low":"2698.89","close":"2754.13","volume":"7398488","vol_ccy":"739848.8","vol_ccy_quote":"2021085658.644","confirm":1},{"ts":1646820000000,"open":"2754.11","high":"2771","low":"2712","close":"2757.92","volume":"6728812","vol_ccy":"672881.2","vol_ccy_quote":"1849587245.109","confirm":1},{"ts":1646841600000,"open":"2757.92","high":"2761.2","low":"2680.21","close":"2707.49","volume":"4510472","vol_ccy":"451047.2","vol_ccy_quote":"1229872655.476","confirm":1},{"ts":1646863200000,"open":"2707.62","high":"2736.56","low":"2651.94","close":"2658.37","volume":"4793685","vol_ccy":"479368.5","vol_ccy_quote":"1288840934.89125","confirm":1},{"ts":1646884800000,"open":"2658.37","high":"2664.68","low":"2570","close":"2598.96","volume":"7745179","vol_ccy":"774517.9","vol_ccy_quote":"2031562387.99475","confirm":1},{"ts":1646906400000,"open":"2598.91","high":"2648","low":"2551","close":"2597.56","volume":"8189354","vol_ccy":"818935.4","vol_ccy_quote":"2128304595.6595","confirm":1},{"ts":1646928000000,"open":"2597.55","high":"2620.98","low":"2583.36","close":"2602.89","volume":"3367938","vol_ccy":"336793.8","vol_ccy_quote":"876066348.591","confirm":1},{"ts":1646949600000,"open":"2602.88","high":"2618.21","low":"2520.87","close":"2551","volume":"4378040","vol_ccy":"437804","vol_ccy_quote":"1126574764.96","confirm":1},{"ts":1646971200000,"open":"2551","high":"2617.29","low":"2532.67","close":"2600.59","volume":"5233749","vol_ccy":"523374.9","vol_ccy_quote":"1347893175.27375","confirm":1},{"ts":1646992800000,"open":"2600.59","high":"2677.71","low":"2567.57","close":"2581.07","volume":"10631598","vol_ccy":"1063159.8","vol_ccy_quote":"2771375861.253","confirm":1},{"ts":1647014400000,"open":"2581.07","high":"2588","low":"2526.42","close":"2571.81","volume":"4484786","vol_ccy":"448478.6","vol_ccy_quote":"1151166082.445","confirm":1},{"ts":1647036000000,"open":"2571.8","high":"2598","low":"2553","close":"2584.09","volume":"2396034","vol_ccy":"239603.4","vol_ccy_quote":"617391471.8565","confirm":1},{"ts":1647057600000,"open":"2584.09","high":"2600","low":"2568.06","close":"2587.93","volume":"2848894","vol_ccy":"284889.4","vol_ccy_quote":"736444796.788","confirm":1},{"ts":1647079200000,"open":"2587.94","high":"2596.71","low":"2561.02","close":"2584.58","volume":"2954668","vol_ccy":"295466.8","vol_ccy_quote":"763061477.675","confirm":1},{"ts":1647100800000,"open":"2584.58","high":"2617.16","low":"2575.03","close":"2586.5","volume":"2612216","vol_ccy":"261221.6","vol_ccy_quote":"676777492.658","confirm":1},{"ts":1647122400000,"open":"2586.5","high":"2603.34","low":"2557.54","close":"2592.2","volume":"2186272","vol_ccy":"218627.2","vol_ccy_quote":"565128356.144","confirm":1},{"ts":1647144000000,"open":"2592.3","high":"2597.82","low":"2570","close":"2580.4","volume":"1754618","vol_ccy":"175461.8","vol_ccy_quote":"453591563.034","confirm":1},{"ts":1647165600000,"open":"2580.39","high":"2596","low":"2532.51","close":"2578.86","volume":"4845117","vol_ccy":"484511.7","vol_ccy_quote":"1246135021.698","confirm":1},{"ts":1647187200000,"open":"2578.75","high":"2586.75","low":"2541.83","close":"2560.36","volume":"1894410","vol_ccy":"189441","vol_ccy_quote":"486280365.3225","confirm":1},{"ts":1647208800000,"open":"2560.42","high":"2574.26","low":"2490.27","close":"2533.98","volume":"5102848","vol_ccy":"510284.8","vol_ccy_quote":"1295986890.816","confirm":1},{"ts":1647230400000,"open":"2533.98","high":"2610.83","low":"2532.75","close":"2596.76","volume":"5674113","vol_ccy":"567411.3","vol_ccy_quote":"1457441316.954","confirm":1},{"ts":1647252000000,"open":"2596.76","high":"2599","low":"2555","close":"2573.6","volume":"4598488","vol_ccy":"459848.8","vol_ccy_quote":"1186911139.192","confirm":1},{"ts":1647273600000,"open":"2573.6","high":"2582.9","low":"2513.19","close":"2540.65","volume":"3481184","vol_ccy":"348118.4","vol_ccy_quote":"888601806.064","confirm":1},{"ts":1647295200000,"open":"2540.66","high":"2603.41","low":"2536.7","close":"2544.04","volume":"5697542","vol_ccy":"569754.2","vol_ccy_quote":"1456407110.4255","confirm":1},{"ts":1647316800000,"open":"2543.93","high":"2562.8","low":"2505","close":"2529.48","volume":"3764881","vol_ccy":"376488.1","vol_ccy_quote":"954511221.15025","confirm":1},{"ts":1647338400000,"open":"2529.48","high":"2592","low":"2520","close":"2572.33","volume":"5168441","vol_ccy":"516844.1","vol_ccy_quote":"1319736859.25525","confirm":1},{"ts":1647360000000,"open":"2572.29","high":"2669","low":"2567.68","close":"2632.96","volume":"5917350","vol_ccy":"591735","vol_ccy_quote":"1544713862.1375","confirm":1},{"ts":1647381600000,"open":"2632.96","high":"2735.86","low":"2603","close":"2620.94","volume":"8360160","vol_ccy":"836016","vol_ccy_quote":"2213929211.04","confirm":1},{"ts":1647403200000,"open":"2620.66","high":"2693.5","low":"2605","close":"2683.57","volume":"4451487","vol_ccy":"445148.7","vol_ccy_quote":"1179947868.98775","confirm":1},{"ts":1647424800000,"open":"2683.56","high":"2724.36","low":"2661.53","close":"2703.21","volume":"5601737","vol_ccy":"560173.7","vol_ccy_quote":"1508640202.7605","confirm":1},{"ts":1647446400000,"open":"2703.21","high":"2789.88","low":"2634","close":"2766.52","volume":"9746005","vol_ccy":"974600.5","vol_ccy_quote":"2654229438.20125","confirm":1},{"ts":1647468000000,"open":"2766.53","high":"2788.21","low":"2743.31","close":"2767.01","volume":"3738709","vol_ccy":"373870.9","vol_ccy_quote":"1034225985.1885","confirm":1},{"ts":1647489600000,"open":"2767","high":"2775.17","low":"2746.67","close":"2768.07","volume":"2568490","vol_ccy":"256849","vol_ccy_quote":"709989069.1475","confirm":1},{"ts":1647511200000,"open":"2768.08","high":"2837.88","low":"2750.47","close":"2802.15","volume":"6451519","vol_ccy":"645151.9","vol_ccy_quote":"1799744772.0755","confirm":1},{"ts":1647532800000,"open":"2802.15","high":"2836.4","low":"2775","close":"2819.98","volume":"3120920","vol_ccy":"312092","vol_ccy_quote":"876473711.19","confirm":1},{"ts":1647554400000,"open":"2819.97","high":"2822.85","low":"2766.29","close":"2776.47","volume":"2999767","vol_ccy":"299976.7","vol_ccy_quote":"838853343.9965","confirm":1},{"ts":1647576000000,"open":"2776.46","high":"2816","low":"2771","close":"2795.21","volume":"3799788","vol_ccy":"379978.8","vol_ccy_quote":"1060014509.049","confirm":1},{"ts":1647597600000,"open":"2795.03","high":"2902.34","low":"2780","close":"2895.61","volume":"9162749","vol_ccy":"916274.9","vol_ccy_quote":"2605194028.0505","confirm":1},{"ts":1647619200000,"open":"2895.6","high":"2985.59","low":"2880.72","close":"2952.58","volume":"6697790","vol_ccy":"669779","vol_ccy_quote":"1961529849.4275","confirm":1},{"ts":1647640800000,"open":"2952.55","high":"2980","low":"2930.03","close":"2948.38","volume":"2683174","vol_ccy":"268317.4","vol_ccy_quote":"792271519.676","confirm":1},{"ts":1647662400000,"open":"2948.5","high":"2958.09","low":"2921.22","close":"2943.73","volume":"2752917","vol_ccy":"275291.7","vol_ccy_quote":"810151814.5545","confirm":1},{"ts":1647684000000,"open":"2943.73","high":"2977.57","low":"2936.16","close":"2966.11","volume":"3574144","vol_ccy":"357414.4","vol_ccy_quote":"1056478544.352","confirm":1},{"ts":1647705600000,"open":"2966.08","high":"2988","low":"2941.31","close":"2949.82","volume":"2806910","vol_ccy":"280691","vol_ccy_quote":"831210960.0275","confirm":1},{"ts":1647727200000,"open":"2949.81","high":"2964.73","low":"2891.87","close":"2932.55","volume":"3957603","vol_ccy":"395760.3","vol_ccy_quote":"1161453582.822","confirm":1},{"ts":1647748800000,"open":"2932.55","high":"2935","low":"2896","close":"2920.68","volume":"2516627","vol_ccy":"251662.7","vol_ccy_quote":"735121217.30525","confirm":1},{"ts":1647770400000,"open":"2920.69","high":"2926","low":"2847.42","close":"2855.46","volume":"5072236","vol_ccy":"507223.6","vol_ccy_quote":"1464553618.463","confirm":1},{"ts":1647792000000,"open":"2855.46","high":"2913.43","low":"2817.79","close":"2879.19","volume":"4700828","vol_ccy":"470082.8","vol_ccy_quote":"1347477068.509","confirm":1},{"ts":1647813600000,"open":"2879.2","high":"2883.9","low":"2831.52","close":"2843.83","volume":"3640210","vol_ccy":"364021","vol_ccy_quote":"1040959001.8625","confirm":1},{"ts":1647835200000,"open":"2843.83","high":"2917.01","low":"2835.21","close":"2912.28","volume":"3949575","vol_ccy":"394957.5","vol_ccy_quote":"1136325311.49375","confirm":1},{"ts":1647856800000,"open":"2912.27","high":"2956","low":"2886.5","close":"2954.29","volume":"6720514","vol_ccy":"672051.4","vol_ccy_quote":"1967272541.421","confirm":1},{"ts":1647878400000,"open":"2954.29","high":"2959.47","low":"2895.2","close":"2920.96","volume":"4016677","vol_ccy":"401667.7","vol_ccy_quote":"1177882496.896","confirm":1},{"ts":1647900000000,"open":"2921","high":"3041.59","low":"2883.21","close":"3007.68","volume":"6104712","vol_ccy":"610471.2","vol_ccy_quote":"1809052039.944","confirm":1},{"ts":1647921600000,"open":"3007.73","high":"3054.9","low":"2966.99","close":"3005.78","volume":"5682635","vol_ccy":"568263.5","vol_ccy_quote":"1709819631.975","confirm":1},{"ts":1647943200000,"open":"3005.69","high":"3028.6","low":"2986.42","close":"3002.15","volume":"3627476","vol_ccy":"362747.6","vol_ccy_quote":"1090315902.534","confirm":1},{"ts":1647964800000,"open":"3002.15","high":"3017","low":"2980.75","close":"3015.6","volume":"2140713","vol_ccy":"214071.3","vol_ccy_quote":"643043426.2875","confirm":1},{"ts":1647986400000,"open":"3015.6","high":"3015.6","low":"2924.17","close":"2946.89","volume":"4324675","vol_ccy":"432467.5","vol_ccy_quote":"1286835156.6375","confirm":1},{"ts":1648008000000,"open":"2946.87","high":"2962","low":"2917.58","close":"2954.73","volume":"3357443","vol_ccy":"335744.3","vol_ccy_quote":"988866008.0685","confirm":1},{"ts":1648029600000,"open":"2954.84","high":"3038.8","low":"2937.07","close":"3030.88","volume":"5338567","vol_ccy":"533856.7","vol_ccy_quote":"1596443741.03825","confirm":1},{"ts":1648051200000,"open":"3030.88","high":"3044.7","low":"2951.25","close":"2997.51","volume":"4230771","vol_ccy":"423077.1","vol_ccy_quote":"1271805724.1535","confirm":1},{"ts":1648072800000,"open":"2997.52","high":"3083","low":"2991.5","close":"3017.36","volume":"5208740","vol_ccy":"520874","vol_ccy_quote":"1574260929.53","confirm":1},{"ts":1648094400000,"open":"3017.36","high":"3070.96","low":"3014.61","close":"3047.06","volume":"3587124","vol_ccy":"358712.4","vol_ccy_quote":"1089588018.219","confirm":1},{"ts":1648116000000,"open":"3047.06","high":"3129.99","low":"3000.84","close":"3114.29","volume":"7561469","vol_ccy":"756146.9","vol_ccy_quote":"2323673450.3105","confirm":1},{"ts":1648137600000,"open":"3114.29","high":"3122.98","low":"3085.45","close":"3107.45","volume":"2946262","vol_ccy":"294626.2","vol_ccy_quote":"915563438.1135","confirm":1},{"ts":1648159200000,"open":"3107.78","high":"3151.42","low":"3094.6","close":"3136.51","volume":"2823433","vol_ccy":"282343.3","vol_ccy_quote":"881638835.85575","confirm":1},{"ts":1648180800000,"open":"3136.45","high":"3147.57","low":"3097","close":"3135.02","volume":"3995834","vol_ccy":"399583.4","vol_ccy_quote":"1250300454.434","confirm":1},{"ts":1648202400000,"open":"3135.02","high":"3210","low":"3107","close":"3121.01","volume":"7523028","vol_ccy":"752302.8","vol_ccy_quote":"2364681418.371","confirm":1},{"ts":1648224000000,"open":"3121","high":"3138.7","low":"3075.43","close":"3122.72","volume":"5229911","vol_ccy":"522991.1","vol_ccy_quote":"1628836168.78375","confirm":1},{"ts":1648245600000,"open":"3122.9","high":"3123","low":"3084","close":"3108.23","volume":"1966483","vol_ccy":"196648.3","vol_ccy_quote":"611484279.91975","confirm":1},{"ts":1648267200000,"open":"3108.22","high":"3138.52","low":"3099.45","close":"3127.86","volume":"2366178","vol_ccy":"236617.8","vol_ccy_quote":"737895567.0225","confirm":1},{"ts":1648288800000,"open":"3127.86","high":"3140","low":"3106.8","close":"3115.59","volume":"2467891","vol_ccy":"246789.1","vol_ccy_quote":"770614389.06875","confirm":1},{"ts":1648310400000,"open":"3115.46","high":"3155","low":"3108","close":"3138.77","volume":"1967100","vol_ccy":"196710","vol_ccy_quote":"615566078.325","confirm":1},{"ts":1648332000000,"open":"3138.71","high":"3171.5","low":"3133.22","close":"3143.99","volume":"2438324","vol_ccy":"243832.4","vol_ccy_quote":"767305207.102","confirm":1},{"ts":1648353600000,"open":"3143.99","high":"3158","low":"3133.76","close":"3141.01","volume":"1652918","vol_ccy":"165291.8","vol_ccy_quote":"519708824.642","confirm":1},{"ts":1648375200000,"open":"3141","high":"3180","low":"3126","close":"3169.54","volume":"2892154","vol_ccy":"289215.4","vol_ccy_quote":"912224415.679","confirm":1},{"ts":1648396800000,"open":"3169.54","high":"3303.28","low":"3163","close":"3278","volume":"4691567","vol_ccy":"469156.7","vol_ccy_quote":"1514651293.8985","confirm":1},{"ts":1648418400000,"open":"3278","high":"3344","low":"3263.39","close":"3311.19","volume":"4725549","vol_ccy":"472554.9","vol_ccy_quote":"1559027135.5605","confirm":1},{"ts":1648440000000,"open":"3311.26","high":"3375.5","low":"3300.1","close":"3337.35","volume":"3659797","vol_ccy":"365979.7","vol_ccy_quote":"1219097594.63425","confirm":1},{"ts":1648461600000,"open":"3337.35","high":"3400.88","low":"3330.49","close":"3357.71","volume":"6203787","vol_ccy":"620378.7","vol_ccy_quote":"2082367797.26025","confirm":1},{"ts":1648483200000,"open":"3357.56","high":"3433.63","low":"3334","close":"3381.24","volume":"4832899","vol_ccy":"483289.9","vol_ccy_quote":"1631880301.01425","confirm":1},{"ts":1648504800000,"open":"3381.24","high":"3402.92","low":"3316","close":"3370.35","volume":"3681213","vol_ccy":"368121.3","vol_ccy_quote":"1239695413.21575","confirm":1},{"ts":1648526400000,"open":"3370.34","high":"3446.33","low":"3370.01","close":"3426.13","volume":"4317367","vol_ccy":"431736.7","vol_ccy_quote":"1469287416.78175","confirm":1},{"ts":1648548000000,"open":"3426.13","high":"3483.94","low":"3394.28","close":"3403.58","volume":"6997658","vol_ccy":"699765.8","vol_ccy_quote":"2398085150.6985","confirm":1},{"ts":1648569600000,"open":"3403.59","high":"3443.55","low":"3360.5","close":"3376.09","volume":"4734535","vol_ccy":"473453.5","vol_ccy_quote":"1607816127.88875","confirm":1},{"ts":1648591200000,"open":"3375.9","high":"3406.86","low":"3331.98","close":"3383.67","volume":"4240510","vol_ccy":"424051","vol_ccy_quote":"1431003564.7275","confirm":1},{"ts":1648612800000,"open":"3383.67","high":"3417.76","low":"3361.09","close":"3387.43","volume":"3603211","vol_ccy":"360321.1","vol_ccy_quote":"1220583222.23625","confirm":1},{"ts":1648634400000,"open":"3387.39","high":"3419.76","low":"3347.28","close":"3381.88","volume":"4567459","vol_ccy":"456745.9","vol_ccy_quote":"1545663523.40725","confirm":1},{"ts":1648656000000,"open":"3381.88","high":"3448","low":"3372","close":"3387.14","volume":"3822076","vol_ccy":"382207.6","vol_ccy_quote":"1298456680.138","confirm":1},{"ts":1648677600000,"open":"3387.15","high":"3423.85","low":"3370.73","close":"3397.72","volume":"2513636","vol_ccy":"251363.6","vol_ccy_quote":"853344859.505","confirm":1},{"ts":1648699200000,"open":"3397.73","high":"3423","low":"3386.19","close":"3417.91","volume":"2575336","vol_ccy":"257533.6","vol_ccy_quote":"877212879.822","confirm":1},{"ts":1648720800000,"open":"3417.91","high":"3444.75","low":"3335.5","close":"3351.06","volume":"8131660","vol_ccy":"813166","vol_ccy_quote":"2754441257.63","confirm":1},{"ts":1648742400000,"open":"3351.05","high":"3355.62","low":"3261.27","close":"3287.09","volume":"7627500","vol_ccy":"762750","vol_ccy_quote":"2527568533.125","confirm":1},{"ts":1648764000000,"open":"3287.1","high":"3307.7","low":"3210.43","close":"3249.44","volume":"6290394","vol_ccy":"629039.4","vol_ccy_quote":"2052975445.9995","confirm":1},{"ts":1648785600000,"open":"3249.45","high":"3293.41","low":"3242.26","close":"3272.73","volume":"3556209","vol_ccy":"355620.9","vol_ccy_quote":"1160911092.26625","confirm":1},{"ts":1648807200000,"open":"3272.73","high":"3494.53","low":"3261.97","close":"3433.08","volume":"10365377","vol_ccy":"1036537.7","vol_ccy_quote":"3488547961.02175","confirm":1},{"ts":1648828800000,"open":"3433.25","high":"3484.85","low":"3404.25","close":"3451.38","volume":"4641418","vol_ccy":"464141.8","vol_ccy_quote":"1598240958.7285","confirm":1},{"ts":1648850400000,"open":"3451.35","high":"3526","low":"3427.26","close":"3474.98","volume":"5050711","vol_ccy":"505071.1","vol_ccy_quote":"1752544947.21225","confirm":1},{"ts":1648872000000,"open":"3474.98","high":"3497.42","low":"3462.06","close":"3493.5","volume":"2559617","vol_ccy":"255961.7","vol_ccy_quote":"891256079.783","confirm":1},{"ts":1648893600000,"open":"3493.5","high":"3532.88","low":"3443.45","close":"3460.73","volume":"5899730","vol_ccy":"589973","vol_ccy_quote":"2054663568.72","confirm":1},{"ts":1648915200000,"open":"3460.23","high":"3487.63","low":"3421","close":"3478.1","volume":"3791365","vol_ccy":"379136.5","vol_ccy_quote":"1312471987.51","confirm":1},{"ts":1648936800000,"open":"3478.1","high":"3487","low":"3412.14","close":"3455.68","volume":"3403573","vol_ccy":"340357.3","vol_ccy_quote":"1177033825.579","confirm":1},{"ts":1648958400000,"open":"3455.99","high":"3533","low":"3451.64","close":"3494.82","volume":"3678251","vol_ccy":"367825.1","vol_ccy_quote":"1281452072.44875","confirm":1},{"ts":1648980000000,"open":"3495.07","high":"3520","low":"3472","close":"3499.56","volume":"3261966","vol_ccy":"326196.6","vol_ccy_quote":"1140597787.8645","confirm":1},{"ts":1649001600000,"open":"3499.55","high":"3527.65","low":"3477.75","close":"3527.64","volume":"2707882","vol_ccy":"270788.2","vol_ccy_quote":"949964946.8595","confirm":1},{"ts":1649023200000,"open":"3527.65","high":"3580.12","low":"3466.52","close":"3489.25","volume":"6234656","vol_ccy":"623465.6","vol_ccy_quote":"2192033351.056","confirm":1},{"ts":1649044800000,"open":"3488.99","high":"3511","low":"3461","close":"3467.59","volume":"3188345","vol_ccy":"318834.5","vol_ccy_quote":"1110227960.0025","confirm":1},{"ts":1649066400000,"open":"3467.59","high":"3493.26","low":"3421.94","close":"3425.27","volume":"6143191","vol_ccy":"614319.1","vol_ccy_quote":"2120638747.9865","confirm":1},{"ts":1649088000000,"open":"3425.52","high":"3520","low":"3407","close":"3508.41","volume":"4690487","vol_ccy":"469048.7","vol_ccy_quote":"1625362799.32275","confirm":1},{"ts":1649109600000,"open":"3508.42","high":"3549","low":"3498.2","close":"3523.82","volume":"2969299","vol_ccy":"296929.9","vol_ccy_quote":"1045151677.814","confirm":1},{"ts":1649131200000,"open":"3523.81","high":"3535","low":"3508.16","close":"3509.76","volume":"1993012","vol_ccy":"199301.2","vol_ccy_quote":"701377295.269","confirm":1},{"ts":1649152800000,"open":"3509.75","high":"3554.91","low":"3435.55","close":"3452.42","volume":"6785369","vol_ccy":"678536.9","vol_ccy_quote":"2366843576.76175","confirm":1},{"ts":1649174400000,"open":"3452.41","high":"3477.47","low":"3416.92","close":"3453.51","volume":"3807667","vol_ccy":"380766.7","vol_ccy_quote":"1313674624.41925","confirm":1},{"ts":1649196000000,"open":"3453.74","high":"3462.2","low":"3262.59","close":"3341.57","volume":"7162617","vol_ccy":"716261.7","vol_ccy_quote":"2420982452.5425","confirm":1},{"ts":1649217600000,"open":"3341.98","high":"3372","low":"3322.03","close":"3348.42","volume":"3557138","vol_ccy":"355713.8","vol_ccy_quote":"1190256614.0335","confirm":1},{"ts":1649239200000,"open":"3348.42","high":"3354.69","low":"3216.51","close":"3258","volume":"8760402","vol_ccy":"876040.2","vol_ccy_quote":"2886031215.081","confirm":1},{"ts":1649260800000,"open":"3257.99","high":"3264.08","low":"3170.67","close":"3225.11","volume":"7334058","vol_ccy":"733405.8","vol_ccy_quote":"2368506528.3825","confirm":1},{"ts":1649282400000,"open":"3225.12","high":"3231.3","low":"3142.25","close":"3184.82","volume":"4269256","vol_ccy":"426925.6","vol_ccy_quote":"1364399784.586","confirm":1},{"ts":1649304000000,"open":"3184.82","high":"3233","low":"3182.41","close":"3226.56","volume":"2888245","vol_ccy":"288824.5","vol_ccy_quote":"926172802.08875","confirm":1},{"ts":1649325600000,"open":"3226.56","high":"3267.77","low":"3159.24","close":"3199.35","volume":"6702344","vol_ccy":"670234.4","vol_ccy_quote":"2153617281.112","confirm":1},{"ts":1649347200000,"open":"3199.35","high":"3246.67","low":"3195.45","close":"3217.88","volume":"3434124","vol_ccy":"343412.4","vol_ccy_quote":"1104015061.485","confirm":1},{"ts":1649368800000,"open":"3217.89","high":"3275.94","low":"3213.56","close":"3266.57","volume":"2766132","vol_ccy":"276613.2","vol_ccy_quote":"897192148.068","confirm":1},{"ts":1649390400000,"open":"3266.56","high":"3314.39","low":"3243.9","close":"3289.47","volume":"4607342","vol_ccy":"460734.2","vol_ccy_quote":"1510553933.436","confirm":1},{"ts":1649412000000,"open":"3289.47","high":"3307.9","low":"3208","close":"3281.79","volume":"6266713","vol_ccy":"626671.3","vol_ccy_quote":"2050336892.627","confirm":1},{"ts":1649433600000,"open":"3281.8","high":"3292","low":"3213.17","close":"3222.46","volume":"4454718","vol_ccy":"445471.8","vol_ccy_quote":"1448833549.7685","confirm":1},{"ts":1649455200000,"open":"3222.47","high":"3229.65","low":"3173.31","close":"3209.93","volume":"3746474","vol_ccy":"374647.4","vol_ccy_quote":"1202183563.016","confirm":1},{"ts":1649476800000,"open":"3209.93","high":"3229.85","low":"3195.75","close":"3207.17","volume":"1957331","vol_ccy":"195733.1","vol_ccy_quote":"628435370.8425","confirm":1},{"ts":1649498400000,"open":"3207.17","high":"3236.3","low":"3192.22","close":"3209.01","volume":"2739013","vol_ccy":"273901.3","vol_ccy_quote":"879545007.0275","confirm":1},{"ts":1649520000000,"open":"3209.01","high":"3255","low":"3202.3","close":"3237.32","volume":"1808359","vol_ccy":"180835.9","vol_ccy_quote":"583359886.07925","confirm":1},{"ts":1649541600000,"open":"3237.46","high":"3268.91","low":"3237.46","close":"3256.8","volume":"1929427","vol_ccy":"192942.7","vol_ccy_quote":"627094163.47525","confirm":1},{"ts":1649563200000,"open":"3256.79","high":"3261.64","low":"3233","close":"3240.77","volume":"1652862","vol_ccy":"165286.2","vol_ccy_quote":"536857841.91","confirm":1},{"ts":1649584800000,"open":"3240.78","high":"3260.95","low":"3232.6","close":"3254.52","volume":"1886471","vol_ccy":"188647.1","vol_ccy_quote":"612577221.20875","confirm":1},{"ts":1649606400000,"open":"3254.52","high":"3307.86","low":"3250.01","close":"3268.95","volume":"2589688","vol_ccy":"258968.8","vol_ccy_quote":"846914730.548","confirm":1},{"ts":1649628000000,"open":"3268.95","high":"3277.24","low":"3153.18","close":"3175.75","volume":"7008836","vol_ccy":"700883.6","vol_ccy_quote":"2255990114.008","confirm":1},{"ts":1649649600000,"open":"3175.75","high":"3191.67","low":"3068.65","close":"3079.85","volume":"4983109","vol_ccy":"498310.9","vol_ccy_quote":"1559204839.882","confirm":1},{"ts":1649671200000,"open":"3079.85","high":"3091","low":"3002","close":"3003.37","volume":"8604990","vol_ccy":"860499","vol_ccy_quote":"2619406283.445","confirm":1},{"ts":1649692800000,"open":"3003.36","high":"3041.33","low":"2947","close":"2963.48","volume":"6993529","vol_ccy":"699352.9","vol_ccy_quote":"2090220702.37325","confirm":1},{"ts":1649714400000,"open":"2963.47","high":"3015","low":"2950.6","close":"2983.44","volume":"4627493","vol_ccy":"462749.3","vol_ccy_quote":"1378126415.93575","confirm":1},{"ts":1649736000000,"open":"2983.44","high":"3033.36","low":"2971.41","close":"3024.55","volume":"3600089","vol_ccy":"360008.9","vol_ccy_quote":"1081175128.391","confirm":1},{"ts":1649757600000,"open":"3024.55","high":"3083.89","low":"3010.35","close":"3043.79","volume":"8587669","vol_ccy":"858766.9","vol_ccy_quote":"2611205280.6505","confirm":1},{"ts":1649779200000,"open":"3043.81","high":"3063.6","low":"2966.58","close":"3010.22","volume":"3859245","vol_ccy":"385924.5","vol_ccy_quote":"1165898175.53625","confirm":1},{"ts":1649800800000,"open":"3010.22","high":"3067.79","low":"2995.73","close":"3048.96","volume":"3176845","vol_ccy":"317684.5","vol_ccy_quote":"962798472.0375","confirm":1},{"ts":1649822400000,"open":"3048.96","high":"3069.63","low":"3039.99","close":"3050.66","volume":"2313503","vol_ccy":"231350.3","vol_ccy_quote":"706152834.193","confirm":1},{"ts":1649844000000,"open":"3050.66","high":"3118","low":"2998.35","close":"3093.51","volume":"7309080","vol_ccy":"730908","vol_ccy_quote":"2240328038.04","confirm":1},{"ts":1649865600000,"open":"3093.51","high":"3114.01","low":"3068.3","close":"3104.76","volume":"2770183","vol_ccy":"277018.3","vol_ccy_quote":"857411806.1535","confirm":1},{"ts":1649887200000,"open":"3104.76","high":"3145.5","low":"3099.32","close":"3118.01","volume":"2643535","vol_ccy":"264353.5","vol_ccy_quote":"823962763.26625","confirm":1},{"ts":1649908800000,"open":"3118.01","high":"3123.51","low":"3081.36","close":"3099.54","volume":"2668044","vol_ccy":"266804.4","vol_ccy_quote":"828589078.662","confirm":1},{"ts":1649930400000,"open":"3099.54","high":"3103.8","low":"3012.42","close":"3016.48","volume":"6398870","vol_ccy":"639887","vol_ccy_quote":"1956812839.22","confirm":1},{"ts":1649952000000,"open":"3016.47","high":"3026","low":"2973.8","close":"3018.18","volume":"3335723","vol_ccy":"333572.3","vol_ccy_quote":"1003589791.43375","confirm":1},{"ts":1649973600000,"open":"3018.33","high":"3042.96","low":"3010.45","close":"3041","volume":"1715682","vol_ccy":"171568.2","vol_ccy_quote":"519540249.717","confirm":1},{"ts":1649995200000,"open":"3041","high":"3047.58","low":"3011.16","close":"3024","volume":"2760853","vol_ccy":"276085.3","vol_ccy_quote":"836796598.7555","confirm":1},{"ts":1650016800000,"open":"3024.31","high":"3068","low":"2991.35","close":"3029.5","volume":"3948425","vol_ccy":"394842.5","vol_ccy_quote":"1195697594.325","confirm":1},{"ts":1650038400000,"open":"3029.5","high":"3042","low":"3008.56","close":"3034.84","volume":"1464461","vol_ccy":"146446.1","vol_ccy_quote":"443544964.2225","confirm":1},{"ts":1650060000000,"open":"3034.84","high":"3050","low":"3025.74","close":"3037.43","volume":"1119587","vol_ccy":"111958.7","vol_ccy_quote":"340018851.79675","confirm":1},{"ts":1650081600000,"open":"3037.43","high":"3047.53","low":"3027.52","close":"3033.68","volume":"1084141","vol_ccy":"108414.1","vol_ccy_quote":"329203751.214","confirm":1},{"ts":1650103200000,"open":"3033.68","high":"3065","low":"3010.66","close":"3018.06","volume":"3251923","vol_ccy":"325192.3","vol_ccy_quote":"985934274.755","confirm":1},{"ts":1650124800000,"open":"3018","high":"3055.55","low":"3014","close":"3050.2","volume":"943624","vol_ccy":"94362.4","vol_ccy_quote":"286336805.15","confirm":1},{"ts":1650146400000,"open":"3050.21","high":"3088","low":"3021","close":"3028.8","volume":"2285157","vol_ccy":"228515.7","vol_ccy_quote":"696287909.18925","confirm":1},{"ts":1650168000000,"open":"3028.8","high":"3050","low":"3028","close":"3043","volume":"1102226","vol_ccy":"110222.6","vol_ccy_quote":"334795636.37","confirm":1},{"ts":1650189600000,"open":"3043","high":"3083","low":"3037.28","close":"3072","volume":"3516172","vol_ccy":"351617.2","vol_ccy_quote":"1075533723.704","confirm":1},{"ts":1650211200000,"open":"3072.01","high":"3077.82","low":"3023","close":"3053.98","volume":"2457678","vol_ccy":"245767.8","vol_ccy_quote":"751239048.6795","confirm":1},{"ts":1650232800000,"open":"3053.97","high":"3078","low":"2974.54","close":"2994.22","volume":"3827649","vol_ccy":"382764.9","vol_ccy_quote":"1157933677.09425","confirm":1},{"ts":1650254400000,"open":"2994.23","high":"2994.73","low":"2877","close":"2908.34","volume":"5599198","vol_ccy":"559919.8","vol_ccy_quote":"1648165925.285","confirm":1},{"ts":1650276000000,"open":"2908.33","high":"2958","low":"2904.01","close":"2913.8","volume":"4499690","vol_ccy":"449969","vol_ccy_quote":"1314375197.915","confirm":1},{"ts":1650297600000,"open":"2913.81","high":"3052","low":"2893.35","close":"3042.79","volume":"5438132","vol_ccy":"543813.2","vol_ccy_quote":"1618109378.935","confirm":1},{"ts":1650319200000,"open":"3042.79","high":"3098","low":"3031.94","close":"3037.92","volume":"3019244","vol_ccy":"301924.4","vol_ccy_quote":"921673293.715","confirm":1},{"ts":1650340800000,"open":"3037.92","high":"3052.35","low":"3028.15","close":"3038.48","volume":"2144679","vol_ccy":"214467.9","vol_ccy_quote":"651816203.3775","confirm":1},{"ts":1650362400000,"open":"3038.46","high":"3132","low":"3037.01","close":"3111.3","volume":"5156991","vol_ccy":"515699.1","vol_ccy_quote":"1588194650.52675","confirm":1},{"ts":1650384000000,"open":"3111.04","high":"3125.88","low":"3082","close":"3099.74","volume":"2343464","vol_ccy":"234346.4","vol_ccy_quote":"727567065.956","confirm":1},{"ts":1650405600000,"open":"3099.83","high":"3112.38","low":"3065.67","close":"3090.32","volume":"1878910","vol_ccy":"187891","vol_ccy_quote":"580968366.55","confirm":1},{"ts":1650427200000,"open":"3090.31","high":"3116","low":"3077.59","close":"3105.72","volume":"2580715","vol_ccy":"258071.5","vol_ccy_quote":"799351954.4575","confirm":1},{"ts":1650448800000,"open":"3105.73","high":"3178","low":"3049.71","close":"3069.21","volume":"7903550","vol_ccy":"790355","vol_ccy_quote":"2450624110.1875","confirm":1},{"ts":1650470400000,"open":"3069.2","high":"3089","low":"3036","close":"3083.29","volume":"2818684","vol_ccy":"281868.4","vol_ccy_quote":"865159115.579","confirm":1},{"ts":1650492000000,"open":"3083.49","high":"3105.04","low":"3067.66","close":"3096.32","volume":"1698554","vol_ccy":"169855.4","vol_ccy_quote":"524535131.7635","confirm":1},{"ts":1650513600000,"open":"3096.31","high":"3111.71","low":"3066","close":"3088.98","volume":"2740002","vol_ccy":"274000.2","vol_ccy_quote":"846866118.15","confirm":1},{"ts":1650535200000,"open":"3088.18","high":"3188","low":"3086.31","close":"3105.63","volume":"6557799","vol_ccy":"655779.9","vol_ccy_quote":"2044085621.697","confirm":1},{"ts":1650556800000,"open":"3105.64","high":"3107.61","low":"2991.97","close":"3001.34","volume":"5349294","vol_ccy":"534929.4","vol_ccy_quote":"1632411954.216","confirm":1},{"ts":1650578400000,"open":"3001.33","high":"3012.39","low":"2932.25","close":"2995.02","volume":"4103331","vol_ccy":"410333.1","vol_ccy_quote":"1224945860.94225","confirm":1},{"ts":1650600000000,"open":"2995.02","high":"3037","low":"2976.24","close":"2986.11","volume":"3613530","vol_ccy":"361353","vol_ccy_quote":"1083550395.6525","confirm":1},{"ts":1650621600000,"open":"2986.11","high":"3020","low":"2943.29","close":"2950.94","volume":"5967529","vol_ccy":"596752.9","vol_ccy_quote":"1775390601.4965","confirm":1},{"ts":1650643200000,"open":"2950.94","high":"2982.72","low":"2933","close":"2964.46","volume":"2946034","vol_ccy":"294603.4","vol_ccy_quote":"871372044.452","confirm":1},{"ts":1650664800000,"open":"2964.36","high":"2975.82","low":"2935.5","close":"2946.58","volume":"1673529","vol_ccy":"167352.9","vol_ccy_quote":"494622373.8885","confirm":1},{"ts":1650686400000,"open":"2946.58","high":"2969.82","low":"2911.72","close":"2955.33","volume":"2432886","vol_ccy":"243288.6","vol_ccy_quote":"716694763.4175","confirm":1},{"ts":1650708000000,"open":"2955.33","high":"2970.93","low":"2945.32","close":"2965.73","volume":"1561407","vol_ccy":"156140.7","vol_ccy_quote":"462071467.37925","confirm":1},{"ts":1650729600000,"open":"2965.73","high":"2978","low":"2946.79","close":"2966.71","volume":"1234159","vol_ccy":"123415.9","vol_ccy_quote":"365842677.98925","confirm":1},{"ts":1650751200000,"open":"2966.58","high":"2967.81","low":"2920.35","close":"2955.43","volume":"2244709","vol_ccy":"224470.9","vol_ccy_quote":"662759872.26325","confirm":1},{"ts":1650772800000,"open":"2955.43","high":"2959","low":"2940.18","close":"2948.76","volume":"970848","vol_ccy":"97084.8","vol_ccy_quote":"286481953.944","confirm":1},{"ts":1650794400000,"open":"2948.76","high":"2957.52","low":"2912","close":"2944.51","volume":"3004575","vol_ccy":"300457.5","vol_ccy_quote":"883554619.10625","confirm":1},{"ts":1650816000000,"open":"2944.52","high":"2968","low":"2916","close":"2944.86","volume":"2720449","vol_ccy":"272044.9","vol_ccy_quote":"800721996.1905","confirm":1},{"ts":1650837600000,"open":"2944.4","high":"2952.3","low":"2841","close":"2873.95","volume":"5063020","vol_ccy":"506302","vol_ccy_quote":"1469750404.575","confirm":1},{"ts":1650859200000,"open":"2873.96","high":"2874.77","low":"2793.84","close":"2827.63","volume":"5287353","vol_ccy":"528735.3","vol_ccy_quote":"1502956527.015","confirm":1},{"ts":1650880800000,"open":"2827.45","high":"2897","low":"2818.41","close":"2868.57","volume":"6704661","vol_ccy":"670466.1","vol_ccy_quote":"1912744241.88075","confirm":1},{"ts":1650902400000,"open":"2868.57","high":"3026.78","low":"2864.62","close":"3008.45","volume":"5920220","vol_ccy":"592022","vol_ccy_quote":"1741790886.31","confirm":1},{"ts":1650924000000,"open":"3008.45","high":"3043.17","low":"2986.12","close":"3000.87","volume":"2444410","vol_ccy":"244441","vol_ccy_quote":"735682466.7525","confirm":1},{"ts":1650945600000,"open":"3000.88","high":"3022.5","low":"2974.41","close":"2995.57","volume":"2419682","vol_ccy":"241968.2","vol_ccy_quote":"725502932.788","confirm":1},{"ts":1650967200000,"open":"2995.26","high":"3011.99","low":"2850","close":"2860.03","volume":"7824348","vol_ccy":"782434.8","vol_ccy_quote":"2292001908.336","confirm":1},{"ts":1650988800000,"open":"2860.03","high":"2886.61","low":"2800","close":"2840","volume":"5989391","vol_ccy":"598939.1","vol_ccy_quote":"1704975978.406","confirm":1},{"ts":1651010400000,"open":"2840.01","high":"2845.97","low":"2762.2","close":"2835.76","volume":"2947586","vol_ccy":"294758.6","vol_ccy_quote":"831509589.221","confirm":1},{"ts":1651032000000,"open":"2835.77","high":"2916","low":"2831.75","close":"2900.33","volume":"4898404","vol_ccy":"489840.4","vol_ccy_quote":"1406313419.385","confirm":1},{"ts":1651053600000,"open":"2900.33","high":"2921","low":"2821","close":"2866.46","volume":"7749164","vol_ccy":"774916.4","vol_ccy_quote":"2229587528.789","confirm":1},{"ts":1651075200000,"open":"2866.39","high":"2899.42","low":"2838.08","close":"2887.34","volume":"3264836","vol_ccy":"326483.6","vol_ccy_quote":"937924534.707","confirm":1},{"ts":1651096800000,"open":"2887.33","high":"2916","low":"2868.2","close":"2883.44","volume":"2526999","vol_ccy":"252699.9","vol_ccy_quote":"729984940.87575","confirm":1},{"ts":1651118400000,"open":"2883.44","high":"2949.09","low":"2873","close":"2940.94","volume":"4130001","vol_ccy":"413000.1","vol_ccy_quote":"1202498318.66175","confirm":1},{"ts":1651140000000,"open":"2940.94","high":"2948.9","low":"2855.48","close":"2890.89","volume":"7676980","vol_ccy":"767698","vol_ccy_quote":"2233273786.145","confirm":1},{"ts":1651161600000,"open":"2890.75","high":"2981.56","low":"2875.82","close":"2935.98","volume":"4643829","vol_ccy":"464382.9","vol_ccy_quote":"1356475221.42975","confirm":1},{"ts":1651183200000,"open":"2936","high":"2946.7","low":"2903","close":"2926.13","volume":"2200810","vol_ccy":"220081","vol_ccy_quote":"644387814.5575","confirm":1},{"ts":1651204800000,"open":"2926.13","high":"2936.78","low":"2875.17","close":"2880.51","volume":"2864626","vol_ccy":"286462.6","vol_ccy_quote":"832072874.9335","confirm":1},{"ts":1651226400000,"open":"2880.51","high":"2889.87","low":"2830.61","close":"2856.66","volume":"6616945","vol_ccy":"661694.5","vol_ccy_quote":"1895365996.98125","confirm":1},{"ts":1651248000000,"open":"2856.67","high":"2857.48","low":"2775.6","close":"2807.56","volume":"4625134","vol_ccy":"462513.4","vol_ccy_quote":"1306289314.7385","confirm":1},{"ts":1651269600000,"open":"2807.6","high":"2838.27","low":"2794.53","close":"2819.24","volume":"1828989","vol_ccy":"182898.9","vol_ccy_quote":"514843942.599","confirm":1},{"ts":1651291200000,"open":"2819.5","high":"2843","low":"2809.59","close":"2832.62","volume":"1606479","vol_ccy":"160647.9","vol_ccy_quote":"454019480.40225","confirm":1},{"ts":1651312800000,"open":"2832.62","high":"2839.69","low":"2768","close":"2815.51","volume":"3510447","vol_ccy":"351044.7","vol_ccy_quote":"987823988.7885","confirm":1},{"ts":1651334400000,"open":"2815.5","high":"2822","low":"2773.03","close":"2794.82","volume":"2067756","vol_ccy":"206775.6","vol_ccy_quote":"579248242.365","confirm":1},{"ts":1651356000000,"open":"2794.82","high":"2797.53","low":"2713","close":"2775.35","volume":"4886822","vol_ccy":"488682.2","vol_ccy_quote":"1353735213.385","confirm":1},{"ts":1651377600000,"open":"2775.65","high":"2796","low":"2757.7","close":"2769.02","volume":"1936610","vol_ccy":"193661","vol_ccy_quote":"537330358.1425","confirm":1},{"ts":1651399200000,"open":"2769.03","high":"2820","low":"2750.38","close":"2806.36","volume":"2674437","vol_ccy":"267443.7","vol_ccy_quote":"745216492.03725","confirm":1},{"ts":1651420800000,"open":"2806.42","high":"2829.43","low":"2753.4","close":"2808.45","volume":"3202187","vol_ccy":"320218.7","vol_ccy_quote":"896428234.2475","confirm":1},{"ts":1651442400000,"open":"2808.46","high":"2850","low":"2791","close":"2840.32","volume":"2905859","vol_ccy":"290585.9","vol_ccy_quote":"820162720.5255","confirm":1},{"ts":1651464000000,"open":"2840.32","high":"2873.55","low":"2806.85","close":"2810.83","volume":"3107140","vol_ccy":"310714","vol_ccy_quote":"880217806.675","confirm":1},{"ts":1651485600000,"open":"2810.82","high":"2852.74","low":"2776.55","close":"2828.43","volume":"7071755","vol_ccy":"707175.5","vol_ccy_quote":"1992208852.1925","confirm":1},{"ts":1651507200000,"open":"2828.43","high":"2869.55","low":"2777","close":"2865.95","volume":"3488513","vol_ccy":"348851.3","vol_ccy_quote":"989074543.42725","confirm":1},{"ts":1651528800000,"open":"2865.95","high":"2883.37","low":"2828.54","close":"2850.47","volume":"2118300","vol_ccy":"211830","vol_ccy_quote":"605215785.975","confirm":1},{"ts":1651550400000,"open":"2850.47","high":"2854.99","low":"2831.59","close":"2834.49","volume":"1699871","vol_ccy":"169987.1","vol_ccy_quote":"483253776.7835","confirm":1},{"ts":1651572000000,"open":"2834.48","high":"2851","low":"2815.22","close":"2822.87","volume":"3595183","vol_ccy":"359518.3","vol_ccy_quote":"1017757659.08275","confirm":1},{"ts":1651593600000,"open":"2822.87","high":"2828.51","low":"2755.1","close":"2787.02","volume":"3898704","vol_ccy":"389870.4","vol_ccy_quote":"1091003580.6","confirm":1},{"ts":1651615200000,"open":"2787.02","high":"2812.03","low":"2771.59","close":"2798.35","volume":"1692466","vol_ccy":"169246.6","vol_ccy_quote":"472578395.7335","confirm":1},{"ts":1651636800000,"open":"2798.35","high":"2850","low":"2789.45","close":"2832.85","volume":"3561463","vol_ccy":"356146.3","vol_ccy_quote":"1003500074.02375","confirm":1},{"ts":1651658400000,"open":"2832.85","high":"2890","low":"2826.46","close":"2843.48","volume":"4826140","vol_ccy":"482614","vol_ccy_quote":"1374579988.265","confirm":1},{"ts":1651680000000,"open":"2843.48","high":"2966","low":"2825.03","close":"2936.62","volume":"8054582","vol_ccy":"805458.2","vol_ccy_quote":"2330015385.4415","confirm":1},{"ts":1651701600000,"open":"2936.62","high":"2955","low":"2922.79","close":"2942.6","volume":"1895633","vol_ccy":"189563.3","vol_ccy_quote":"557174403.43325","confirm":1},{"ts":1651723200000,"open":"2942.6","high":"2951.97","low":"2916.01","close":"2924.81","volume":"1989471","vol_ccy":"198947.1","vol_ccy_quote":"583680451.96725","confirm":1},{"ts":1651744800000,"open":"2924.8","high":"2939.4","low":"2720","close":"2741.87","volume":"10331868","vol_ccy":"1033186.8","vol_ccy_quote":"2925486504.969","confirm":1},{"ts":1651766400000,"open":"2741.87","high":"2770","low":"2686","close":"2737.48","volume":"6586756","vol_ccy":"658675.6","vol_ccy_quote":"1800712055.615","confirm":1},{"ts":1651788000000,"open":"2737.48","high":"2759.42","low":"2723.92","close":"2746.63","volume":"1769579","vol_ccy":"176957.9","vol_ccy_quote":"485194230.08875","confirm":1},{"ts":1651809600000,"open":"2746.63","high":"2755.89","low":"2695","close":"2733","volume":"3429374","vol_ccy":"342937.4","vol_ccy_quote":"937121027.362","confirm":1},{"ts":1651831200000,"open":"2733.01","high":"2735","low":"2632.58","close":"2688.49","volume":"13766395","vol_ccy":"1376639.5","vol_ccy_quote":"3713168424.165","confirm":1},{"ts":1651852800000,"open":"2688.09","high":"2713.73","low":"2670.1","close":"2689.73","volume":"4046896","vol_ccy":"404689.6","vol_ccy_quote":"1088781958.46","confirm":1},{"ts":1651874400000,"open":"2689.73","high":"2708.14","low":"2665.11","close":"2669.74","volume":"1567358","vol_ccy":"156735.8","vol_ccy_quote":"420550363.844","confirm":1},{"ts":1651896000000,"open":"2669.74","high":"2696","low":"2652.75","close":"2684.32","volume":"2711035","vol_ccy":"271103.5","vol_ccy_quote":"725392312.70875","confirm":1},{"ts":1651917600000,"open":"2684.32","high":"2705.92","low":"2671.17","close":"2692.4","volume":"2683613","vol_ccy":"268361.3","vol_ccy_quote":"721476607.88825","confirm":1},{"ts":1651939200000,"open":"2692.41","high":"2701.91","low":"2614","close":"2622.03","volume":"2414505","vol_ccy":"241450.5","vol_ccy_quote":"641675830.66875","confirm":1},{"ts":1651960800000,"open":"2622.03","high":"2656.03","low":"2516","close":"2546.61","volume":"9312145","vol_ccy":"931214.5","vol_ccy_quote":"2407345460.92875","confirm":1},{"ts":1651982400000,"open":"2546.73","high":"2570","low":"2530","close":"2551.46","volume":"3127065","vol_ccy":"312706.5","vol_ccy_quote":"797260075.30875","confirm":1},{"ts":1652004000000,"open":"2551.72","high":"2578.98","low":"2512.2","close":"2517.01","volume":"5033372","vol_ccy":"503337.2","vol_ccy_quote":"1278465162.913","confirm":1},{"ts":1652025600000,"open":"2517.31","high":"2572.63","low":"2480","close":"2555.33","volume":"5509030","vol_ccy":"550903","vol_ccy_quote":"1394510404.7025","confirm":1},{"ts":1652047200000,"open":"2555.34","high":"2557.69","low":"2422","close":"2458","volume":"7736281","vol_ccy":"773628.1","vol_ccy_quote":"1932722203.03575","confirm":1},{"ts":1652068800000,"open":"2457.99","high":"2481","low":"2424.39","close":"2446.59","volume":"5629318","vol_ccy":"562931.8","vol_ccy_quote":"1380586017.5115","confirm":1},{"ts":1652090400000,"open":"2446.4","high":"2451.6","low":"2335.47","close":"2382.11","volume":"13371990","vol_ccy":"1337199","vol_ccy_quote":"3214485990.105","confirm":1},{"ts":1652112000000,"open":"2382.35","high":"2405","low":"2222","close":"2277.05","volume":"16060790","vol_ccy":"1606079","vol_ccy_quote":"3728673006.4","confirm":1},{"ts":1652133600000,"open":"2276.97","high":"2346.94","low":"2198.02","close":"2300.89","volume":"11421500","vol_ccy":"1142150","vol_ccy_quote":"2604907215.75","confirm":1},{"ts":1652155200000,"open":"2301.06","high":"2439.87","low":"2297.8","close":"2374.88","volume":"9095438","vol_ccy":"909543.8","vol_ccy_quote":"2140522652.7795","confirm":1},{"ts":1652176800000,"open":"2374.88","high":"2457.34","low":"2320.19","close":"2362.49","volume":"10192422","vol_ccy":"1019242.2","vol_ccy_quote":"2424496902.195","confirm":1},{"ts":1652198400000,"open":"2362.5","high":"2411.57","low":"2261.45","close":"2263.83","volume":"5744778","vol_ccy":"574477.8","vol_ccy_quote":"1335567532.3575","confirm":1},{"ts":1652220000000,"open":"2263.83","high":"2394.11","low":"2260.11","close":"2360.72","volume":"6019035","vol_ccy":"601903.5","vol_ccy_quote":"1396231034.67375","confirm":1},{"ts":1652241600000,"open":"2360.71","high":"2438.02","low":"2266.06","close":"2434.56","volume":"10489202","vol_ccy":"1048920.2","vol_ccy_quote":"2491015025.4675","confirm":1},{"ts":1652263200000,"open":"2434.13","high":"2454.98","low":"2115.27","close":"2265.5","volume":"19951866","vol_ccy":"1995186.6","vol_ccy_quote":"4623785089.902","confirm":1},{"ts":1652284800000,"open":"2265.06","high":"2284.26","low":"2001.69","close":"2096.42","volume":"11761965","vol_ccy":"1176196.5","vol_ccy_quote":"2542769224.99875","confirm":1},{"ts":1652306400000,"open":"2096.59","high":"2194.88","low":"1967","close":"1968.35","volume":"9695511","vol_ccy":"969551.1","vol_ccy_quote":"1994080595.1255","confirm":1},{"ts":1652328000000,"open":"1968.25","high":"1983.73","low":"1771","close":"1915.28","volume":"20859847","vol_ccy":"2085984.7","vol_ccy_quote":"3983323373.6555","confirm":1},{"ts":1652349600000,"open":"1915.06","high":"2053","low":"1882.24","close":"1968.96","volume":"12892348","vol_ccy":"1289234.8","vol_ccy_quote":"2520215525.562","confirm":1},{"ts":1652371200000,"open":"1969.5","high":"2036.48","low":"1868.54","close":"1914.29","volume":"6174397","vol_ccy":"617439.7","vol_ccy_quote":"1202280127.43925","confirm":1},{"ts":1652392800000,"open":"1913.79","high":"2110.99","low":"1896.55","close":"2095.29","volume":"7063687","vol_ccy":"706368.7","vol_ccy_quote":"1415672361.9485","confirm":1},{"ts":1652414400000,"open":"2095.1","high":"2145.74","low":"2048.04","close":"2076.25","volume":"5997216","vol_ccy":"599721.6","vol_ccy_quote":"1254187286.952","confirm":1},{"ts":1652436000000,"open":"2076.01","high":"2149.25","low":"2056.18","close":"2093.14","volume":"7669297","vol_ccy":"766929.7","vol_ccy_quote":"1605678531.7565","confirm":1},{"ts":1652457600000,"open":"2093.38","high":"2113.48","low":"2030.1","close":"2076.89","volume":"4899623","vol_ccy":"489962.3","vol_ccy_quote":"1018368266.96375","confirm":1},{"ts":1652479200000,"open":"2077.17","high":"2086.51","low":"1999.05","close":"2053.97","volume":"4045557","vol_ccy":"404555.7","vol_ccy_quote":"831028205.0475","confirm":1},{"ts":1652500800000,"open":"2053.9","high":"2054.96","low":"2015","close":"2028.97","volume":"3250539","vol_ccy":"325053.9","vol_ccy_quote":"662527296.88425","confirm":1},{"ts":1652522400000,"open":"2028.97","high":"2033.76","low":"1951.1","close":"1964.02","volume":"4736524","vol_ccy":"473652.4","vol_ccy_quote":"944681949.835","confirm":1},{"ts":1652544000000,"open":"1964.02","high":"2046","low":"1954.58","close":"2027.33","volume":"4072941","vol_ccy":"407294.1","vol_ccy_quote":"813766484.15325","confirm":1},{"ts":1652565600000,"open":"2027.33","high":"2080","low":"1999.67","close":"2013.97","volume":"3404001","vol_ccy":"340400.1","vol_ccy_quote":"691094750.02425","confirm":1},{"ts":1652587200000,"open":"2013.96","high":"2049","low":"2000.24","close":"2035.73","volume":"2683565","vol_ccy":"268356.5","vol_ccy_quote":"543350127.13625","confirm":1},{"ts":1652608800000,"open":"2035.74","high":"2099.87","low":"2025.84","close":"2062.57","volume":"4800001","vol_ccy":"480000.1","vol_ccy_quote":"986882605.6005","confirm":1},{"ts":1652630400000,"open":"2062.58","high":"2139","low":"2056.36","close":"2134.83","volume":"3307950","vol_ccy":"330795","vol_ccy_quote":"694071588.0375","confirm":1},{"ts":1652652000000,"open":"2134.84","high":"2169.22","low":"2067.01","close":"2077.16","volume":"4073876","vol_ccy":"407387.6","vol_ccy_quote":"860426035.987","confirm":1},{"ts":1652673600000,"open":"2077.04","high":"2083.3","low":"1991.09","close":"2006.99","volume":"6025211","vol_ccy":"602521.1","vol_ccy_quote":"1228905048.1655","confirm":1},{"ts":1652695200000,"open":"2007.25","high":"2063","low":"1973","close":"2014.16","volume":"8597202","vol_ccy":"859720.2","vol_ccy_quote":"1731779534.1705","confirm":1},{"ts":1652716800000,"open":"2014.51","high":"2054.55","low":"1978.2","close":"2048.45","volume":"4018652","vol_ccy":"401865.2","vol_ccy_quote":"813346029.573","confirm":1},{"ts":1652738400000,"open":"2048.41","high":"2081.16","low":"2018.11","close":"2072.28","volume":"3693024","vol_ccy":"369302.4","vol_ccy_quote":"758912738.976","confirm":1},{"ts":1652760000000,"open":"2072.28","high":"2098.88","low":"2064.11","close":"2090.76","volume":"3370206","vol_ccy":"337020.6","vol_ccy_quote":"701510906.5545","confirm":1},{"ts":1652781600000,"open":"2090.76","high":"2123.69","low":"2043.51","close":"2061.29","volume":"6348582","vol_ccy":"634858.2","vol_ccy_quote":"1320386020.0875","confirm":1},{"ts":1652803200000,"open":"2061.28","high":"2092.89","low":"2007","close":"2086.69","volume":"4313059","vol_ccy":"431305.9","vol_ccy_quote":"889337670.0935","confirm":1},{"ts":1652824800000,"open":"2086.89","high":"2111.27","low":"2033","close":"2039.28","volume":"3881137","vol_ccy":"388113.7","vol_ccy_quote":"802467767.257","confirm":1},{"ts":1652846400000,"open":"2039.05","high":"2053.66","low":"2018.05","close":"2036.4","volume":"3339428","vol_ccy":"333942.8","vol_ccy_quote":"680171355.612","confirm":1},{"ts":1652868000000,"open":"2036.15","high":"2049.57","low":"1942","close":"1955.77","volume":"6580781","vol_ccy":"658078.1","vol_ccy_quote":"1313439982.64225","confirm":1},{"ts":1652889600000,"open":"1955.77","high":"1994.96","low":"1935.35","close":"1963.66","volume":"5295452","vol_ccy":"529545.2","vol_ccy_quote":"1039198034.562","confirm":1},{"ts":1652911200000,"open":"1963.9","high":"1973.95","low":"1902.15","close":"1953.43","volume":"5803358","vol_ccy":"580335.8","vol_ccy_quote":"1130701608.4485","confirm":1},{"ts":1652932800000,"open":"1953.56","high":"1973.22","low":"1913.62","close":"1929.73","volume":"4447455","vol_ccy":"444745.5","vol_ccy_quote":"863932587.97875","confirm":1},{"ts":1652954400000,"open":"1929.74","high":"2040.76","low":"1920.2","close":"2023.18","volume":"9085885","vol_ccy":"908588.5","vol_ccy_quote":"1797615089.595","confirm":1},{"ts":1652976000000,"open":"2023.19","high":"2029","low":"1990.04","close":"2013.88","volume":"3556786","vol_ccy":"355678.6","vol_ccy_quote":"716346481.5615","confirm":1},{"ts":1652997600000,"open":"2013.73","high":"2053","low":"1999.31","close":"2023.54","volume":"3363504","vol_ccy":"336350.4","vol_ccy_quote":"680233367.208","confirm":1},{"ts":1653019200000,"open":"2023.53","high":"2045","low":"2002.2","close":"2038.84","volume":"3692274","vol_ccy":"369227.4","vol_ccy_quote":"748568861.5545","confirm":1},{"ts":1653040800000,"open":"2038.84","high":"2064.39","low":"1951.02","close":"1960.11","volume":"8017413","vol_ccy":"801741.3","vol_ccy_quote":"1606360851.267","confirm":1},{"ts":1653062400000,"open":"1960.1","high":"1976","low":"1922.28","close":"1959.81","volume":"5128013","vol_ccy":"512801.3","vol_ccy_quote":"1002294498.91175","confirm":1},{"ts":1653084000000,"open":"1959.81","high":"1979.89","low":"1936.76","close":"1967.22","volume":"2662660","vol_ccy":"266266","vol_ccy_quote":"522126324.72","confirm":1},{"ts":1653105600000,"open":"1967.36","high":"1989.11","low":"1960.82","close":"1973.38","volume":"2707072","vol_ccy":"270707.2","vol_ccy_quote":"534015295.456","confirm":1},{"ts":1653127200000,"open":"1973.38","high":"1985.66","low":"1955.45","close":"1980.6","volume":"3539637","vol_ccy":"353963.7","vol_ccy_quote":"698643817.05825","confirm":1},{"ts":1653148800000,"open":"1980.4","high":"1992","low":"1965.36","close":"1968.51","volume":"1812126","vol_ccy":"181212.6","vol_ccy_quote":"358178935.7505","confirm":1},{"ts":1653170400000,"open":"1968.51","high":"1983.66","low":"1965.9","close":"1974.08","volume":"1360260","vol_ccy":"136026","vol_ccy_quote":"268384398.975","confirm":1},{"ts":1653192000000,"open":"1974.07","high":"2037","low":"1966.52","close":"2027.71","volume":"3267223","vol_ccy":"326722.3","vol_ccy_quote":"653877507.0475","confirm":1},{"ts":1653213600000,"open":"2027.7","high":"2039.06","low":"1990.3","close":"2005","volume":"4650836","vol_ccy":"465083.6","vol_ccy_quote":"937382972.054","confirm":1},{"ts":1653235200000,"open":"2004.96","high":"2022.97","low":"1992.19","close":"2017.01","volume":"2013057","vol_ccy":"201305.7","vol_ccy_quote":"404480020.16025","confirm":1},{"ts":1653256800000,"open":"2017.01","high":"2057.93","low":"2017.01","close":"2030.89","volume":"3440530","vol_ccy":"344053","vol_ccy_quote":"698671867.63","confirm":1},{"ts":1653278400000,"open":"2030.88","high":"2083.49","low":"2026.52","close":"2066.87","volume":"4223835","vol_ccy":"422383.5","vol_ccy_quote":"866705598.99","confirm":1},{"ts":1653300000000,"open":"2066.86","high":"2089","low":"2035.18","close":"2065.33","volume":"6781800","vol_ccy":"678180","vol_ccy_quote":"1399826251.65","confirm":1},{"ts":1653321600000,"open":"2065.33","high":"2080.15","low":"1976","close":"1994.55","volume":"5316550","vol_ccy":"531655","vol_ccy_quote":"1078731982.4125","confirm":1},{"ts":1653343200000,"open":"1994.54","high":"1994.54","low":"1956.78","close":"1987.17","volume":"3170578","vol_ccy":"317057.8","vol_ccy_quote":"628807259.7835","confirm":1},{"ts":1653364800000,"open":"1987.39","high":"1995","low":"1950.1","close":"1972.72","volume":"3379664","vol_ccy":"337966.4","vol_ccy_quote":"667923841.236","confirm":1},{"ts":1653386400000,"open":"1972.7","high":"1984.99","low":"1912.37","close":"1962.29","volume":"8040546","vol_ccy":"804054.6","vol_ccy_quote":"1574409261.5775","confirm":1},{"ts":1653408000000,"open":"1962.32","high":"1987","low":"1933.46","close":"1983.43","volume":"4383571","vol_ccy":"438357.1","vol_ccy_quote":"862052250.89775","confirm":1},{"ts":1653429600000,"open":"1983.42","high":"2023","low":"1970.2","close":"2014.11","volume":"4346091","vol_ccy":"434609.1","vol_ccy_quote":"868210993.41075","confirm":1},{"ts":1653451200000,"open":"2014.09","high":"2015","low":"1960","close":"1975.63","volume":"4353854","vol_ccy":"435385.4","vol_ccy_quote":"866930700.772","confirm":1},{"ts":1653472800000,"open":"1975.7","high":"1985.5","low":"1932.16","close":"1964.36","volume":"7460171","vol_ccy":"746017.1","vol_ccy_quote":"1465498371.753","confirm":1},{"ts":1653494400000,"open":"1964.27","high":"1982.82","low":"1943.32","close":"1968.29","volume":"5019434","vol_ccy":"501943.4","vol_ccy_quote":"986155649.395","confirm":1},{"ts":1653516000000,"open":"1968.29","high":"1973.48","low":"1933","close":"1948.25","volume":"3591808","vol_ccy":"359180.8","vol_ccy_quote":"702469645.504","confirm":1},{"ts":1653537600000,"open":"1948.25","high":"1951.38","low":"1810.71","close":"1838.52","volume":"9858255","vol_ccy":"985825.5","vol_ccy_quote":"1860464670.9825","confirm":1},{"ts":1653559200000,"open":"1838.53","high":"1875","low":"1730.6","close":"1861.28","volume":"16994684","vol_ccy":"1699468.4","vol_ccy_quote":"3103828361.011","confirm":1},{"ts":1653580800000,"open":"1861.22","high":"1908.9","low":"1812.23","close":"1834.51","volume":"7162839","vol_ccy":"716283.9","vol_ccy_quote":"1328144351.6385","confirm":1},{"ts":1653602400000,"open":"1834.51","high":"1846.68","low":"1726.3","close":"1767.17","volume":"9574122","vol_ccy":"957412.2","vol_ccy_quote":"1717276753.713","confirm":1},{"ts":1653624000000,"open":"1767.18","high":"1799","low":"1711","close":"1784.67","volume":"12249180","vol_ccy":"1224918","vol_ccy_quote":"2162546794.575","confirm":1},{"ts":1653645600000,"open":"1784.41","high":"1822","low":"1755.63","close":"1764.83","volume":"11249153","vol_ccy":"1124915.3","vol_ccy_quote":"2004281276.02775","confirm":1},{"ts":1653667200000,"open":"1764.94","high":"1775.72","low":"1715","close":"1734","volume":"8291131","vol_ccy":"829113.1","vol_ccy_quote":"1448804667.6365","confirm":1},{"ts":1653688800000,"open":"1733.99","high":"1766","low":"1701.1","close":"1764.25","volume":"5694514","vol_ccy":"569451.4","vol_ccy_quote":"991605653.619","confirm":1},{"ts":1653710400000,"open":"1764.15","high":"1782.87","low":"1746.54","close":"1756.9","volume":"4484784","vol_ccy":"448478.4","vol_ccy_quote":"790494755.016","confirm":1},{"ts":1653732000000,"open":"1757.07","high":"1809.59","low":"1751.49","close":"1795","volume":"5964917","vol_ccy":"596491.7","vol_ccy_quote":"1060733733.96375","confirm":1},{"ts":1653753600000,"open":"1795","high":"1800","low":"1758.86","close":"1783.97","volume":"3472660","vol_ccy":"347266","vol_ccy_quote":"619681418.195","confirm":1},{"ts":1653775200000,"open":"1783.97","high":"1805.97","low":"1761","close":"1776.56","volume":"3349834","vol_ccy":"334983.4","vol_ccy_quote":"596898545.875","confirm":1},{"ts":1653796800000,"open":"1776.56","high":"1796.87","low":"1769.48","close":"1780.15","volume":"2840551","vol_ccy":"284055.1","vol_ccy_quote":"505835380.1515","confirm":1},{"ts":1653818400000,"open":"1780.15","high":"1829","low":"1779.31","close":"1797.36","volume":"5296866","vol_ccy":"529686.6","vol_ccy_quote":"951558141.003","confirm":1},{"ts":1653840000000,"open":"1797.47","high":"1811.49","low":"1785.1","close":"1803.6","volume":"2280110","vol_ccy":"228011","vol_ccy_quote":"410286413.565","confirm":1},{"ts":1653861600000,"open":"1803.72","high":"1892.98","low":"1795.09","close":"1879.34","volume":"7474701","vol_ccy":"747470.1","vol_ccy_quote":"1377424819.55325","confirm":1},{"ts":1653883200000,"open":"1879.4","high":"1918","low":"1868.2","close":"1904.31","volume":"6603294","vol_ccy":"660329.4","vol_ccy_quote":"1249658532.0885","confirm":1},{"ts":1653904800000,"open":"1904.26","high":"1925.01","low":"1873","close":"1912.51","volume":"7789029","vol_ccy":"778902.9","vol_ccy_quote":"1482793556.2155","confirm":1},{"ts":1653926400000,"open":"1912.52","high":"2003.73","low":"1905.5","close":"1990.11","volume":"7281272","vol_ccy":"728127.2","vol_ccy_quote":"1422006937.148","confirm":1},{"ts":1653948000000,"open":"1990.11","high":"2017","low":"1977.3","close":"1994.52","volume":"6154779","vol_ccy":"615477.9","vol_ccy_quote":"1227713770.16175","confirm":1},{"ts":1653969600000,"open":"1994.52","high":"1996.97","low":"1957.45","close":"1965.96","volume":"5101436","vol_ccy":"510143.6","vol_ccy_quote":"1009433894.91","confirm":1},{"ts":1653991200000,"open":"1965.78","high":"1995.95","low":"1928","close":"1986.89","volume":"8830712","vol_ccy":"883071.2","vol_ccy_quote":"1738904068.836","confirm":1},{"ts":1654012800000,"open":"1987.01","high":"1999.49","low":"1923","close":"1947.93","volume":"6633283","vol_ccy":"663328.3","vol_ccy_quote":"1303013921.06725","confirm":1},{"ts":1654034400000,"open":"1948","high":"1961.09","low":"1928.01","close":"1930.67","volume":"4131312","vol_ccy":"413131.2","vol_ccy_quote":"802277035.356","confirm":1},{"ts":1654056000000,"open":"1930.84","high":"1946.6","low":"1913","close":"1943.93","volume":"3962229","vol_ccy":"396222.9","vol_ccy_quote":"766133627.76825","confirm":1},{"ts":1654077600000,"open":"1943.92","high":"1972.27","low":"1876","close":"1881.49","volume":"9659768","vol_ccy":"965976.8","vol_ccy_quote":"1853149212.656","confirm":1},{"ts":1654099200000,"open":"1881.42","high":"1881.72","low":"1760","close":"1798.99","volume":"6935576","vol_ccy":"693557.6","vol_ccy_quote":"1269579727.422","confirm":1},{"ts":1654120800000,"open":"1798.99","high":"1844","low":"1793.38","close":"1815.37","volume":"4513906","vol_ccy":"451390.6","vol_ccy_quote":"818341817.411","confirm":1},{"ts":1654142400000,"open":"1815.44","high":"1837.92","low":"1801.57","close":"1820.11","volume":"4187322","vol_ccy":"418732.2","vol_ccy_quote":"761573376.072","confirm":1},{"ts":1654164000000,"open":"1820.29","high":"1844.87","low":"1781","close":"1816.33","volume":"9344768","vol_ccy":"934476.8","vol_ccy_quote":"1696657103.808","confirm":1},{"ts":1654185600000,"open":"1816.61","high":"1834.01","low":"1800.12","close":"1827.94","volume":"3418217","vol_ccy":"341821.7","vol_ccy_quote":"622002692.839","confirm":1},{"ts":1654207200000,"open":"1827.99","high":"1853","low":"1822","close":"1828.25","volume":"3333423","vol_ccy":"333342.3","vol_ccy_quote":"610953100.863","confirm":1},{"ts":1654228800000,"open":"1828.08","high":"1830.06","low":"1790.96","close":"1798.37","volume":"4394766","vol_ccy":"439476.6","vol_ccy_quote":"796273368.5505","confirm":1},{"ts":1654250400000,"open":"1798.38","high":"1801.61","low":"1734.4","close":"1763.47","volume":"10651634","vol_ccy":"1065163.4","vol_ccy_quote":"1890095172.581","confirm":1},{"ts":1654272000000,"open":"1763.19","high":"1794.63","low":"1743.07","close":"1789.04","volume":"3092256","vol_ccy":"309225.6","vol_ccy_quote":"548096964.552","confirm":1},{"ts":1654293600000,"open":"1789.02","high":"1795.69","low":"1748.21","close":"1753.13","volume":"2857637","vol_ccy":"285763.7","vol_ccy_quote":"506233966.59625","confirm":1},{"ts":1654315200000,"open":"1753.25","high":"1780","low":"1752.06","close":"1774.32","volume":"2394845","vol_ccy":"239484.5","vol_ccy_quote":"422667990.18375","confirm":1},{"ts":1654336800000,"open":"1774.32","high":"1789.87","low":"1757","close":"1778.46","volume":"4105872","vol_ccy":"410587.2","vol_ccy_quote":"728756353.62","confirm":1},{"ts":1654358400000,"open":"1778.46","high":"1788","low":"1766.64","close":"1787.77","volume":"1955017","vol_ccy":"195501.7","vol_ccy_quote":"348035547.61975","confirm":1},{"ts":1654380000000,"open":"1787.87","high":"1816.75","low":"1783.79","close":"1794.11","volume":"3323915","vol_ccy":"332391.5","vol_ccy_quote":"596852149.145","confirm":1},{"ts":1654401600000,"open":"1794.03","high":"1800","low":"1772.56","close":"1782.01","volume":"2429294","vol_ccy":"242929.4","vol_ccy_quote":"434151277.21","confirm":1},{"ts":1654423200000,"open":"1782.03","high":"1813.85","low":"1776.3","close":"1811.44","volume":"3120552","vol_ccy":"312055.2","vol_ccy_quote":"560421493.956","confirm":1},{"ts":1654444800000,"open":"1811.61","high":"1830.86","low":"1795.38","close":"1813.33","volume":"4221705","vol_ccy":"422170.5","vol_ccy_quote":"765308571.5475","confirm":1},{"ts":1654466400000,"open":"1813.61","high":"1885","low":"1802.28","close":"1877.64","volume":"6180173","vol_ccy":"618017.3","vol_ccy_quote":"1140014797.14225","confirm":1},{"ts":1654488000000,"open":"1877.64","high":"1913.32","low":"1867.2","close":"1910.53","volume":"6423138","vol_ccy":"642313.8","vol_ccy_quote":"1215368508.7305","confirm":1},{"ts":1654509600000,"open":"1910.79","high":"1922.73","low":"1865.97","close":"1886.78","volume":"9547009","vol_ccy":"954700.9","vol_ccy_quote":"1810654699.16075","confirm":1},{"ts":1654531200000,"open":"1886.79","high":"1888.8","low":"1843.8","close":"1873.61","volume":"6195093","vol_ccy":"619509.3","vol_ccy_quote":"1160495796.225","confirm":1},{"ts":1654552800000,"open":"1873.61","high":"1876.3","low":"1722.25","close":"1756.11","volume":"12591306","vol_ccy":"1259130.6","vol_ccy_quote":"2275333985.5155","confirm":1},{"ts":1654574400000,"open":"1756.11","high":"1778","low":"1746.25","close":"1763.51","volume":"4218602","vol_ccy":"421860.2","vol_ccy_quote":"742882101.7435","confirm":1},{"ts":1654596000000,"open":"1763.5","high":"1794.81","low":"1736.2","close":"1781.7","volume":"7923027","vol_ccy":"792302.7","vol_ccy_quote":"1401625072.19175","confirm":1},{"ts":1654617600000,"open":"1781.69","high":"1878.74","low":"1767.54","close":"1840.8","volume":"7576187","vol_ccy":"757618.7","vol_ccy_quote":"1376739019.49975","confirm":1},{"ts":1654639200000,"open":"1840.81","high":"1846.94","low":"1750","close":"1779.58","volume":"11016924","vol_ccy":"1101692.4","vol_ccy_quote":"1987819402.323","confirm":1},{"ts":1654660800000,"open":"1779.8","high":"1818.52","low":"1772.07","close":"1817","volume":"6327058","vol_ccy":"632705.8","vol_ccy_quote":"1136875834.9655","confirm":1},{"ts":1654682400000,"open":"1817","high":"1840.68","low":"1784","close":"1815.16","volume":"7059410","vol_ccy":"705941","vol_ccy_quote":"1280725221.61","confirm":1},{"ts":1654704000000,"open":"1814.93","high":"1822.35","low":"1771.01","close":"1809.69","volume":"4207551","vol_ccy":"420755.1","vol_ccy_quote":"759250474.1745","confirm":1},{"ts":1654725600000,"open":"1809.68","high":"1811.95","low":"1777.26","close":"1799","volume":"3138983","vol_ccy":"313898.3","vol_ccy_quote":"564851358.64675","confirm":1},{"ts":1654747200000,"open":"1799","high":"1833.56","low":"1793.5","close":"1819.32","volume":"3723632","vol_ccy":"372363.2","vol_ccy_quote":"674478220.504","confirm":1},{"ts":1654768800000,"open":"1819.32","high":"1822.14","low":"1779","close":"1799.38","volume":"5908070","vol_ccy":"590807","vol_ccy_quote":"1066383002.72","confirm":1},{"ts":1654790400000,"open":"1799.39","high":"1819.6","low":"1782","close":"1794.38","volume":"3259565","vol_ccy":"325956.5","vol_ccy_quote":"586344405.35125","confirm":1},{"ts":1654812000000,"open":"1794.38","high":"1805","low":"1741.99","close":"1792.25","volume":"4827378","vol_ccy":"482737.8","vol_ccy_quote":"860917006.209","confirm":1},{"ts":1654833600000,"open":"1792.22","high":"1801","low":"1765","close":"1768.95","volume":"3673389","vol_ccy":"367338.9","vol_ccy_quote":"654521696.97825","confirm":1},{"ts":1654855200000,"open":"1768.94","high":"1781.95","low":"1706.66","close":"1727.06","volume":"11462612","vol_ccy":"1146261.2","vol_ccy_quote":"2001546860.033","confirm":1},{"ts":1654876800000,"open":"1727.14","high":"1731.28","low":"1653","close":"1677.8","volume":"9095216","vol_ccy":"909521.6","vol_ccy_quote":"1543735559.288","confirm":1},{"ts":1654898400000,"open":"1677.66","high":"1685.42","low":"1654.66","close":"1669.68","volume":"3108123","vol_ccy":"310812.3","vol_ccy_quote":"519633097.8165","confirm":1},{"ts":1654920000000,"open":"1669.79","high":"1679.99","low":"1532.23","close":"1595.53","volume":"9986960","vol_ccy":"998696","vol_ccy_quote":"1617273321.96","confirm":1},{"ts":1654941600000,"open":"1595.53","high":"1605.76","low":"1496.36","close":"1517","volume":"15337297","vol_ccy":"1533729.7","vol_ccy_quote":"2382898320.02625","confirm":1},{"ts":1654963200000,"open":"1517.1","high":"1579","low":"1505.6","close":"1539.36","volume":"8622088","vol_ccy":"862208.8","vol_ccy_quote":"1323718993.332","confirm":1},{"ts":1654984800000,"open":"1539.37","high":"1552.92","low":"1444.96","close":"1465.77","volume":"10345811","vol_ccy":"1034581.1","vol_ccy_quote":"1552652758.7305","confirm":1},{"ts":1655006400000,"open":"1465.76","high":"1487.78","low":"1423","close":"1463.77","volume":"10836908","vol_ccy":"1083690.8","vol_ccy_quote":"1582272554.037","confirm":1},{"ts":1655028000000,"open":"1463.42","high":"1547.75","low":"1428.26","close":"1526.5","volume":"15457450","vol_ccy":"1545745","vol_ccy_quote":"2305451616.9625","confirm":1},{"ts":1655049600000,"open":"1526.5","high":"1532.92","low":"1471","close":"1474.56","volume":"6559408","vol_ccy":"655940.8","vol_ccy_quote":"984727846.296","confirm":1},{"ts":1655071200000,"open":"1474.56","high":"1476.6","low":"1303","close":"1351.14","volume":"24647753","vol_ccy":"2464775.3","vol_ccy_quote":"3453951247.2725","confirm":1},{"ts":1655092800000,"open":"1351.05","high":"1386.66","low":"1175.43","close":"1237.36","volume":"41929970","vol_ccy":"4192997","vol_ccy_quote":"5399007762.125","confirm":1},{"ts":1655114400000,"open":"1237.13","high":"1260.17","low":"1163.27","close":"1229.43","volume":"38553537","vol_ccy":"3855353.7","vol_ccy_quote":"4713169898.25","confirm":1},{"ts":1655136000000,"open":"1229.53","high":"1283.99","low":"1208.09","close":"1229.27","volume":"16889718","vol_ccy":"1688971.8","vol_ccy_quote":"2090474176.296","confirm":1},{"ts":1655157600000,"open":"1229.09","high":"1236.63","low":"1073.9","close":"1173.12","volume":"33581515","vol_ccy":"3358151.5","vol_ccy_quote":"3956523725.0275","confirm":1},{"ts":1655179200000,"open":"1173.14","high":"1255","low":"1135.3","close":"1190.82","volume":"28507265","vol_ccy":"2850726.5","vol_ccy_quote":"3388273742.4725","confirm":1},{"ts":1655200800000,"open":"1190.83","high":"1262.43","low":"1154.3","close":"1250.36","volume":"25245930","vol_ccy":"2524593","vol_ccy_quote":"3066067706.64","confirm":1},{"ts":1655222400000,"open":"1250.14","high":"1270.81","low":"1158","close":"1168.75","volume":"11260039","vol_ccy":"1126003.9","vol_ccy_quote":"1364632276.5075","confirm":1},{"ts":1655244000000,"open":"1168.75","high":"1232","low":"1166.36","close":"1173.61","volume":"12212767","vol_ccy":"1221276.7","vol_ccy_quote":"1447432719.306","confirm":1},{"ts":1655265600000,"open":"1173.56","high":"1175.93","low":"1013","close":"1030.96","volume":"37193610","vol_ccy":"3719361","vol_ccy_quote":"4085206646.3625","confirm":1},{"ts":1655287200000,"open":"1030.88","high":"1160","low":"1025.09","close":"1120.07","volume":"31111650","vol_ccy":"3111165","vol_ccy_quote":"3372533971.65","confirm":1},{"ts":1655308800000,"open":"1120.17","high":"1252.31","low":"1042.7","close":"1226.67","volume":"36763088","vol_ccy":"3676308.8","vol_ccy_quote":"4266218500.82","confirm":1},{"ts":1655330400000,"open":"1226.66","high":"1257.7","low":"1202","close":"1209.73","volume":"12268285","vol_ccy":"1226828.5","vol_ccy_quote":"1501665687.64125","confirm":1},{"ts":1655352000000,"open":"1209.73","high":"1218.6","low":"1115.5","close":"1127.58","volume":"15203338","vol_ccy":"1520333.8","vol_ccy_quote":"1775525629.1645","confirm":1},{"ts":1655373600000,"open":"1127.55","high":"1151.85","low":"1080.99","close":"1114.81","volume":"23188870","vol_ccy":"2318887","vol_ccy_quote":"2594370775.6","confirm":1},{"ts":1655395200000,"open":"1114.77","high":"1134.3","low":"1085.52","close":"1102.64","volume":"11666484","vol_ccy":"1166648.4","vol_ccy_quote":"1294171819.983","confirm":1},{"ts":1655416800000,"open":"1102.63","high":"1117.67","low":"1050.22","close":"1071.78","volume":"15821167","vol_ccy":"1582116.7","vol_ccy_quote":"1717506336.6025","confirm":1},{"ts":1655438400000,"open":"1071.69","high":"1119","low":"1067.21","close":"1092.9","volume":"12698010","vol_ccy":"1269801","vol_ccy_quote":"1381162547.7","confirm":1},{"ts":1655460000000,"open":"1092.9","high":"1111.09","low":"1063.62","close":"1084.4","volume":"14898443","vol_ccy":"1489844.3","vol_ccy_quote":"1620954323.01075","confirm":1},{"ts":1655481600000,"open":"1084.55","high":"1100","low":"1071.4","close":"1081.3","volume":"7084867","vol_ccy":"708486.7","vol_ccy_quote":"768220984.89375","confirm":1},{"ts":1655503200000,"open":"1081.31","high":"1098","low":"1071.2","close":"1079.16","volume":"5618069","vol_ccy":"561806.9","vol_ccy_quote":"608109620.18075","confirm":1},{"ts":1655524800000,"open":"1079.16","high":"1083.4","low":"974.24","close":"994.6","volume":"22440697","vol_ccy":"2244069.7","vol_ccy_quote":"2317787389.645","confirm":1},{"ts":1655546400000,"open":"994.52","high":"1018.48","low":"987.5","close":"990.21","volume":"11169670","vol_ccy":"1116967","vol_ccy_quote":"1114372844.1425","confirm":1},{"ts":1655568000000,"open":"990.2","high":"1000","low":"878.73","close":"943.02","volume":"28627980","vol_ccy":"2862798","vol_ccy_quote":"2728210709.025","confirm":1},{"ts":1655589600000,"open":"942.92","high":"1016.81","low":"937.48","close":"952.99","volume":"21283896","vol_ccy":"2128389.6","vol_ccy_quote":"2048681409.48","confirm":1},{"ts":1655611200000,"open":"952.87","high":"1013","low":"935.69","close":"992.18","volume":"17213288","vol_ccy":"1721328.8","vol_ccy_quote":"1675601700.428","confirm":1},{"ts":1655632800000,"open":"992.14","high":"1080","low":"987.21","close":"1071.85","volume":"24458015","vol_ccy":"2445801.5","vol_ccy_quote":"2526023789.2","confirm":1},{"ts":1655654400000,"open":"1071.83","high":"1160","low":"1042.29","close":"1132","volume":"16131360","vol_ccy":"1613136","vol_ccy_quote":"1776917698.08","confirm":1},{"ts":1655676000000,"open":"1132.06","high":"1151.87","low":"1052.12","close":"1079.55","volume":"13231843","vol_ccy":"1323184.3","vol_ccy_quote":"1460663148.77","confirm":1},{"ts":1655697600000,"open":"1079.56","high":"1139","low":"1059.88","close":"1124","volume":"17139801","vol_ccy":"1713980.1","vol_ccy_quote":"1886423637.861","confirm":1},{"ts":1655719200000,"open":"1123.98","high":"1171.64","low":"1106.2","close":"1134.18","volume":"20556959","vol_ccy":"2055695.9","vol_ccy_quote":"2331159150.6","confirm":1},{"ts":1655740800000,"open":"1134.1","high":"1136.47","low":"1083","close":"1103.18","volume":"12204124","vol_ccy":"1220412.4","vol_ccy_quote":"1359768240.925","confirm":1},{"ts":1655762400000,"open":"1103.23","high":"1144.22","low":"1090.6","close":"1130.65","volume":"11720099","vol_ccy":"1172009.9","vol_ccy_quote":"1309340160.0325","confirm":1},{"ts":1655784000000,"open":"1130.65","high":"1178","low":"1117.71","close":"1157.69","volume":"14983777","vol_ccy":"1498377.7","vol_ccy_quote":"1717159573.92125","confirm":1},{"ts":1655805600000,"open":"1157.69","high":"1195","low":"1135.2","close":"1168.51","volume":"15704531","vol_ccy":"1570453.1","vol_ccy_quote":"1828164453.71","confirm":1},{"ts":1655827200000,"open":"1168.5","high":"1174.89","low":"1113.27","close":"1129.79","volume":"8656998","vol_ccy":"865699.8","vol_ccy_quote":"992622211.9275","confirm":1},{"ts":1655848800000,"open":"1129.7","high":"1141.7","low":"1084.66","close":"1089.22","volume":"11132580","vol_ccy":"1113258","vol_ccy_quote":"1237185880.56","confirm":1},{"ts":1655870400000,"open":"1089.36","high":"1107","low":"1065.21","close":"1091.21","volume":"14150552","vol_ccy":"1415055.2","vol_ccy_quote":"1539855993.364","confirm":1},{"ts":1655892000000,"open":"1091.05","high":"1124.73","low":"1070.8","close":"1075.04","volume":"17398534","vol_ccy":"1739853.4","vol_ccy_quote":"1897144846.627","confirm":1},{"ts":1655913600000,"open":"1075.02","high":"1088.94","low":"1043.07","close":"1059.42","volume":"13454247","vol_ccy":"1345424.7","vol_ccy_quote":"1435046802.82875","confirm":1},{"ts":1655935200000,"open":"1059.43","high":"1098.34","low":"1044.5","close":"1076.16","volume":"9001596","vol_ccy":"900159.6","vol_ccy_quote":"962817459.357","confirm":1},{"ts":1655956800000,"open":"1076.16","high":"1119","low":"1071.56","close":"1110.48","volume":"10241183","vol_ccy":"1024118.3","vol_ccy_quote":"1120692655.69","confirm":1},{"ts":1655978400000,"open":"1110.48","high":"1133.93","low":"1086.55","close":"1093.71","volume":"13202249","vol_ccy":"1320224.9","vol_ccy_quote":"1460389877.07075","confirm":1},{"ts":1656000000000,"open":"1093.79","high":"1147.31","low":"1082.1","close":"1121.72","volume":"9624437","vol_ccy":"962443.7","vol_ccy_quote":"1069496312.751","confirm":1},{"ts":1656021600000,"open":"1121.76","high":"1168","low":"1121","close":"1150.17","volume":"10652349","vol_ccy":"1065234.9","vol_ccy_quote":"1214615453.11425","confirm":1},{"ts":1656043200000,"open":"1150.16","high":"1162.65","low":"1131.41","close":"1146.78","volume":"9692372","vol_ccy":"969237.2","vol_ccy_quote":"1112441996.3","confirm":1},{"ts":1656064800000,"open":"1146.97","high":"1228","low":"1145.08","close":"1198.06","volume":"19280712","vol_ccy":"1928071.2","vol_ccy_quote":"2274213002.358","confirm":1},{"ts":1656086400000,"open":"1198.05","high":"1244.69","low":"1183.41","close":"1224.71","volume":"10962113","vol_ccy":"1096211.3","vol_ccy_quote":"1329391886.6795","confirm":1},{"ts":1656108000000,"open":"1224.74","high":"1247","low":"1204.1","close":"1223.42","volume":"9231838","vol_ccy":"923183.8","vol_ccy_quote":"1130729365.997","confirm":1},{"ts":1656129600000,"open":"1223.44","high":"1242.32","low":"1210","close":"1227.01","volume":"8270002","vol_ccy":"827000.2","vol_ccy_quote":"1013647942.6385","confirm":1},{"ts":1656151200000,"open":"1227.02","high":"1233.88","low":"1181.5","close":"1184.24","volume":"11581542","vol_ccy":"1158154.2","vol_ccy_quote":"1397498346.972","confirm":1},{"ts":1656172800000,"open":"1184.16","high":"1257.54","low":"1180.02","close":"1248.94","volume":"7449082","vol_ccy":"744908.2","vol_ccy_quote":"907048643.353","confirm":1},{"ts":1656194400000,"open":"1248.8","high":"1254.13","low":"1227.22","close":"1233.25","volume":"5490759","vol_ccy":"549075.9","vol_ccy_quote":"681320830.515","confirm":1},{"ts":1656216000000,"open":"1233.25","high":"1252.25","low":"1231.67","close":"1239.51","volume":"6646469","vol_ccy":"664646.9","vol_ccy_quote":"823610499.073","confirm":1},{"ts":1656237600000,"open":"1239.5","high":"1283","low":"1211.64","close":"1223.5","volume":"16177494","vol_ccy":"1617749.4","vol_ccy_quote":"2005054783.854","confirm":1},{"ts":1656259200000,"open":"1223.25","high":"1252.09","low":"1209","close":"1238.56","volume":"6236090","vol_ccy":"623609","vol_ccy_quote":"767491186.525","confirm":1},{"ts":1656280800000,"open":"1238.57","high":"1241.35","low":"1194.34","close":"1219.6","volume":"9401753","vol_ccy":"940175.3","vol_ccy_quote":"1150271573.4145","confirm":1},{"ts":1656302400000,"open":"1219.6","high":"1238","low":"1212.31","close":"1233.29","volume":"6809917","vol_ccy":"680991.7","vol_ccy_quote":"834759625.86","confirm":1},{"ts":1656324000000,"open":"1233.29","high":"1238","low":"1171","close":"1187.54","volume":"14195372","vol_ccy":"1419537.2","vol_ccy_quote":"1714030838.669","confirm":1},{"ts":1656345600000,"open":"1187.54","high":"1211.47","low":"1173.33","close":"1199.49","volume":"6830330","vol_ccy":"683033","vol_ccy_quote":"814829340.0975","confirm":1},{"ts":1656367200000,"open":"1199.55","high":"1219.2","low":"1162.01","close":"1181.61","volume":"10442396","vol_ccy":"1044239.6","vol_ccy_quote":"1243263835.963","confirm":1},{"ts":1656388800000,"open":"1181.76","high":"1234.66","low":"1178.53","close":"1223.31","volume":"11710666","vol_ccy":"1171066.6","vol_ccy_quote":"1410625839.029","confirm":1},{"ts":1656410400000,"open":"1223.39","high":"1240","low":"1182.3","close":"1184.31","volume":"13832632","vol_ccy":"1383263.2","vol_ccy_quote":"1670290314","confirm":1},{"ts":1656432000000,"open":"1184.33","high":"1194.22","low":"1152.71","close":"1167.85","volume":"10963935","vol_ccy":"1096393.5","vol_ccy_quote":"1288018414.94625","confirm":1},{"ts":1656453600000,"open":"1167.82","high":"1168.27","low":"1132.51","close":"1144.93","volume":"9382161","vol_ccy":"938216.1","vol_ccy_quote":"1082122030.95825","confirm":1},{"ts":1656475200000,"open":"1144.92","high":"1154.9","low":"1114","close":"1129.63","volume":"13321159","vol_ccy":"1332115.9","vol_ccy_quote":"1513100496.46375","confirm":1},{"ts":1656496800000,"open":"1129.67","high":"1135.2","low":"1090.19","close":"1114.47","volume":"18913554","vol_ccy":"1891355.4","vol_ccy_quote":"2113367425.2405","confirm":1},{"ts":1656518400000,"open":"1114.37","high":"1122.82","low":"1087.17","close":"1113.96","volume":"10483678","vol_ccy":"1048367.8","vol_ccy_quote":"1163247943.524","confirm":1},{"ts":1656540000000,"open":"1113.97","high":"1120","low":"1076","close":"1093.69","volume":"9319934","vol_ccy":"931993.4","vol_ccy_quote":"1026045513.961","confirm":1},{"ts":1656561600000,"open":"1093.62","high":"1096.99","low":"1014.15","close":"1028.46","volume":"18631167","vol_ccy":"1863116.7","vol_ccy_quote":"1971745719.1935","confirm":1},{"ts":1656583200000,"open":"1028.46","high":"1041.07","low":"996","close":"1031.72","volume":"22456586","vol_ccy":"2245658.6","vol_ccy_quote":"2300256174.7125","confirm":1},{"ts":1656604800000,"open":"1031.73","high":"1047.89","low":"1004.23","close":"1021.78","volume":"12024400","vol_ccy":"1202440","vol_ccy_quote":"1234193434.3","confirm":1},{"ts":1656626400000,"open":"1021.91","high":"1119","low":"1014.09","close":"1054.61","volume":"23344590","vol_ccy":"2334459","vol_ccy_quote":"2456790487.7475","confirm":1},{"ts":1656648000000,"open":"1054.62","high":"1090","low":"1043.52","close":"1063.89","volume":"16809726","vol_ccy":"1680972.6","vol_ccy_quote":"1786886481.0945","confirm":1},{"ts":1656669600000,"open":"1063.88","high":"1075.39","low":"1033.14","close":"1056.96","volume":"17235267","vol_ccy":"1723526.7","vol_ccy_quote":"1822358029.79475","confirm":1},{"ts":1656691200000,"open":"1056.8","high":"1092.71","low":"1054.76","close":"1068.08","volume":"8679222","vol_ccy":"867922.2","vol_ccy_quote":"927016852.7925","confirm":1},{"ts":1656712800000,"open":"1068.08","high":"1074.8","low":"1033.25","close":"1037.95","volume":"9739551","vol_ccy":"973955.1","vol_ccy_quote":"1026081176.952","confirm":1},{"ts":1656734400000,"open":"1037.95","high":"1053.76","low":"1027.28","close":"1041.11","volume":"7209739","vol_ccy":"720973.9","vol_ccy_quote":"749830880.3475","confirm":1},{"ts":1656756000000,"open":"1041.12","high":"1065.84","low":"1035.36","close":"1052.85","volume":"9220987","vol_ccy":"922098.7","vol_ccy_quote":"967090200.81975","confirm":1},{"ts":1656777600000,"open":"1052.89","high":"1079.5","low":"1049","close":"1072.95","volume":"6774186","vol_ccy":"677418.6","vol_ccy_quote":"720492261.681","confirm":1},{"ts":1656799200000,"open":"1072.94","high":"1075.53","low":"1054","close":"1062.33","volume":"4241280","vol_ccy":"424128","vol_ccy_quote":"452205273.6","confirm":1},{"ts":1656820800000,"open":"1062.32","high":"1089","low":"1040.6","close":"1059.05","volume":"11378234","vol_ccy":"1137823.4","vol_ccy_quote":"1209213284.6745","confirm":1},{"ts":1656842400000,"open":"1059.04","high":"1065.33","low":"1040.2","close":"1050.47","volume":"6008771","vol_ccy":"600877.1","vol_ccy_quote":"633180252.896","confirm":1},{"ts":1656864000000,"open":"1050.48","high":"1087.08","low":"1049.12","close":"1076.05","volume":"6299186","vol_ccy":"629918.6","vol_ccy_quote":"671293228.4445","confirm":1},{"ts":1656885600000,"open":"1075.96","high":"1082","low":"1047.25","close":"1051.56","volume":"6661123","vol_ccy":"666112.3","vol_ccy_quote":"708871713.81775","confirm":1},{"ts":1656907200000,"open":"1051.55","high":"1073.14","low":"1045","close":"1068.64","volume":"6662199","vol_ccy":"666219.9","vol_ccy_quote":"705914947.19175","confirm":1},{"ts":1656928800000,"open":"1068.74","high":"1137","low":"1068.42","close":"1111.95","volume":"20847608","vol_ccy":"2084760.8","vol_ccy_quote":"2285997548.122","confirm":1},{"ts":1656950400000,"open":"1111.95","high":"1147.69","low":"1103","close":"1135.02","volume":"9387392","vol_ccy":"938739.2","vol_ccy_quote":"1055532437.568","confirm":1},{"ts":1656972000000,"open":"1135.03","high":"1164","low":"1130.81","close":"1153.2","volume":"10957538","vol_ccy":"1095753.8","vol_ccy_quote":"1255470873.888","confirm":1},{"ts":1656993600000,"open":"1153.19","high":"1177.1","low":"1121.08","close":"1130.02","volume":"14882362","vol_ccy":"1488236.2","vol_ccy_quote":"1704547611.0795","confirm":1},{"ts":1657015200000,"open":"1130.02","high":"1134.67","low":"1077","close":"1093.08","volume":"19022404","vol_ccy":"1902240.4","vol_ccy_quote":"2108999664.677","confirm":1},{"ts":1657036800000,"open":"1093.2","high":"1170","low":"1088.41","close":"1152.7","volume":"15818907","vol_ccy":"1581890.7","vol_ccy_quote":"1781331524.72925","confirm":1},{"ts":1657058400000,"open":"1152.51","high":"1155.48","low":"1111.3","close":"1131.1","volume":"11784178","vol_ccy":"1178417.8","vol_ccy_quote":"1340565143.2355","confirm":1},{"ts":1657080000000,"open":"1131.1","high":"1156","low":"1120.36","close":"1146.58","volume":"14095807","vol_ccy":"1409580.7","vol_ccy_quote":"1604821722.757","confirm":1},{"ts":1657101600000,"open":"1146.57","high":"1150.96","low":"1122.63","close":"1133.4","volume":"13792638","vol_ccy":"1379263.8","vol_ccy_quote":"1570140117.282","confirm":1},{"ts":1657123200000,"open":"1133.24","high":"1168.62","low":"1132","close":"1161.6","volume":"11202705","vol_ccy":"1120270.5","vol_ccy_quote":"1287039567.9825","confirm":1},{"ts":1657144800000,"open":"1161.67","high":"1205","low":"1161.18","close":"1176.27","volume":"11265669","vol_ccy":"1126566.9","vol_ccy_quote":"1324876471.407","confirm":1},{"ts":1657166400000,"open":"1176.28","high":"1193.99","low":"1163","close":"1183.88","volume":"8065034","vol_ccy":"806503.4","vol_ccy_quote":"951099378.3275","confirm":1},{"ts":1657188000000,"open":"1183.88","high":"1230","low":"1177.6","close":"1219.95","volume":"15689075","vol_ccy":"1568907.5","vol_ccy_quote":"1887172153.18125","confirm":1},{"ts":1657209600000,"open":"1219.91","high":"1254.5","low":"1215","close":"1239.78","volume":"13534203","vol_ccy":"1353420.3","vol_ccy_quote":"1667816452.13925","confirm":1},{"ts":1657231200000,"open":"1239.79","high":"1277","low":"1225.22","close":"1258.82","volume":"11467872","vol_ccy":"1146787.2","vol_ccy_quote":"1433721958.344","confirm":1},{"ts":1657252800000,"open":"1258.67","high":"1268.29","low":"1205","close":"1216.99","volume":"12815259","vol_ccy":"1281525.9","vol_ccy_quote":"1585551900.70125","confirm":1},{"ts":1657274400000,"open":"1216.99","high":"1241.68","low":"1193.46","close":"1235.81","volume":"21678227","vol_ccy":"2167822.7","vol_ccy_quote":"2649046822.0595","confirm":1},{"ts":1657296000000,"open":"1235.81","high":"1255.24","low":"1212.4","close":"1229.17","volume":"10813772","vol_ccy":"1081377.2","vol_ccy_quote":"1333505701.066","confirm":1},{"ts":1657317600000,"open":"1229.16","high":"1242.97","low":"1204.76","close":"1216.78","volume":"7402520","vol_ccy":"740252","vol_ccy_quote":"905637251.21","confirm":1},{"ts":1657339200000,"open":"1216.77","high":"1228","low":"1210.58","close":"1219.82","volume":"5258495","vol_ccy":"525849.5","vol_ccy_quote":"640901426.72875","confirm":1},{"ts":1657360800000,"open":"1219.83","high":"1225.94","low":"1205","close":"1215.11","volume":"5942599","vol_ccy":"594259.9","vol_ccy_quote":"722899340.553","confirm":1},{"ts":1657382400000,"open":"1215.11","high":"1235.38","low":"1209.2","close":"1221.52","volume":"4867657","vol_ccy":"486765.7","vol_ccy_quote":"594001400.62425","confirm":1},{"ts":1657404000000,"open":"1221.51","high":"1227.16","low":"1181","close":"1188.48","volume":"8009184","vol_ccy":"800918.4","vol_ccy_quote":"964736247.24","confirm":1},{"ts":1657425600000,"open":"1188.48","high":"1195.65","low":"1181","close":"1187.14","volume":"4882436","vol_ccy":"488243.6","vol_ccy_quote":"580066353.243","confirm":1},{"ts":1657447200000,"open":"1187.08","high":"1188.63","low":"1155.88","close":"1163.51","volume":"10444608","vol_ccy":"1044460.8","vol_ccy_quote":"1225961975.52","confirm":1},{"ts":1657468800000,"open":"1163.52","high":"1185","low":"1152.73","close":"1177.29","volume":"6715014","vol_ccy":"671501.4","vol_ccy_quote":"785411539.989","confirm":1},{"ts":1657490400000,"open":"1177.32","high":"1177.32","low":"1143","close":"1154.31","volume":"8112547","vol_ccy":"811254.7","vol_ccy_quote":"943479075.41625","confirm":1},{"ts":1657512000000,"open":"1154.18","high":"1155.13","low":"1137.2","close":"1146.94","volume":"6999736","vol_ccy":"699973.6","vol_ccy_quote":"803823433.23","confirm":1},{"ts":1657533600000,"open":"1146.94","high":"1164.5","low":"1127.11","close":"1143.46","volume":"11814105","vol_ccy":"1181410.5","vol_ccy_quote":"1353308681.27625","confirm":1},{"ts":1657555200000,"open":"1143.47","high":"1157","low":"1115.65","close":"1122.1","volume":"7381245","vol_ccy":"738124.5","vol_ccy_quote":"837442842.0975","confirm":1},{"ts":1657576800000,"open":"1122.11","high":"1122.11","low":"1081.38","close":"1086.24","volume":"12138594","vol_ccy":"1213859.4","vol_ccy_quote":"1338838363.824","confirm":1},{"ts":1657598400000,"open":"1086.24","high":"1093","low":"1053.6","close":"1054.74","volume":"11435101","vol_ccy":"1143510.1","vol_ccy_quote":"1225722758.6395","confirm":1},{"ts":1657620000000,"open":"1054.73","high":"1083.87","low":"1054.57","close":"1076.11","volume":"13553217","vol_ccy":"1355321.7","vol_ccy_quote":"1446561956.844","confirm":1},{"ts":1657641600000,"open":"1076.13","high":"1088.78","low":"1033","close":"1040.56","volume":"12016319","vol_ccy":"1201631.9","vol_ccy_quote":"1273270189.79825","confirm":1},{"ts":1657663200000,"open":"1040.56","high":"1059.7","low":"1035","close":"1052.21","volume":"8207936","vol_ccy":"820793.6","vol_ccy_quote":"859262144.048","confirm":1},{"ts":1657684800000,"open":"1052.19","high":"1079.41","low":"1048.5","close":"1073.45","volume":"9629698","vol_ccy":"962969.8","vol_ccy_quote":"1024010048.1975","confirm":1},{"ts":1657706400000,"open":"1073.49","high":"1105","low":"1005","close":"1060.25","volume":"37957286","vol_ccy":"3795728.6","vol_ccy_quote":"4027021322.241","confirm":1},{"ts":1657728000000,"open":"1060.25","high":"1100","low":"1048.71","close":"1090.49","volume":"13475270","vol_ccy":"1347527","vol_ccy_quote":"1448406240.0375","confirm":1},{"ts":1657749600000,"open":"1090.49","high":"1126.93","low":"1083.01","close":"1112.36","volume":"11892618","vol_ccy":"1189261.8","vol_ccy_quote":"1311990644.6055","confirm":1},{"ts":1657771200000,"open":"1112.36","high":"1114.59","low":"1075.68","close":"1089.01","volume":"9822424","vol_ccy":"982242.4","vol_ccy_quote":"1078413753.384","confirm":1},{"ts":1657792800000,"open":"1089.01","high":"1148.81","low":"1071.28","close":"1141.11","volume":"22072459","vol_ccy":"2207245.9","vol_ccy_quote":"2455676944.15975","confirm":1},{"ts":1657814400000,"open":"1141.13","high":"1215.2","low":"1132.25","close":"1181.96","volume":"22100050","vol_ccy":"2210005","vol_ccy_quote":"2580479188.175","confirm":1},{"ts":1657836000000,"open":"1181.92","high":"1223.52","low":"1180.39","close":"1199.89","volume":"10750447","vol_ccy":"1075044.7","vol_ccy_quote":"1286215730.421","confirm":1},{"ts":1657857600000,"open":"1199.88","high":"1229.87","low":"1189","close":"1218.28","volume":"14972322","vol_ccy":"1497232.2","vol_ccy_quote":"1810539267.0915","confirm":1},{"ts":1657879200000,"open":"1218.33","high":"1237.5","low":"1206.13","close":"1222.24","volume":"17221965","vol_ccy":"1722196.5","vol_ccy_quote":"2102888036.325","confirm":1},{"ts":1657900800000,"open":"1222.22","high":"1290.38","low":"1201.93","close":"1256.35","volume":"18868061","vol_ccy":"1886806.1","vol_ccy_quote":"2344771676.592","confirm":1},{"ts":1657922400000,"open":"1256.36","high":"1259.15","low":"1210","close":"1221.64","volume":"8311634","vol_ccy":"831163.4","vol_ccy_quote":"1027972503.5775","confirm":1},{"ts":1657944000000,"open":"1221.76","high":"1223.37","low":"1191","close":"1197.54","volume":"9976970","vol_ccy":"997697","vol_ccy_quote":"1205634514.4975","confirm":1},{"ts":1657965600000,"open":"1197.59","high":"1277.9","low":"1193.01","close":"1274.42","volume":"16275013","vol_ccy":"1627501.3","vol_ccy_quote":"2011152181.449","confirm":1},{"ts":1657987200000,"open":"1274.42","high":"1437.59","low":"1272.06","close":"1345.29","volume":"28500025","vol_ccy":"2850002.5","vol_ccy_quote":"3797172330.85","confirm":1},{"ts":1658008800000,"open":"1345.3","high":"1387.48","low":"1326.1","close":"1353.3","volume":"11476056","vol_ccy":"1147605.6","vol_ccy_quote":"1552762019.052","confirm":1},{"ts":1658030400000,"open":"1353.3","high":"1377.7","low":"1345.5","close":"1356.67","volume":"10829243","vol_ccy":"1082924.3","vol_ccy_quote":"1470927954.75775","confirm":1},{"ts":1658052000000,"open":"1356.67","high":"1368.75","low":"1331.2","close":"1351.88","volume":"14239407","vol_ccy":"1423940.7","vol_ccy_quote":"1925345818.9875","confirm":1},{"ts":1658073600000,"open":"1351.86","high":"1383.62","low":"1317.57","close":"1365.08","volume":"12614717","vol_ccy":"1261471.7","vol_ccy_quote":"1708704415.48025","confirm":1},{"ts":1658095200000,"open":"1365.08","high":"1422.28","low":"1335","close":"1406.46","volume":"14799426","vol_ccy":"1479942.6","vol_ccy_quote":"2045584061.433","confirm":1},{"ts":1658116800000,"open":"1406.37","high":"1499","low":"1393","close":"1483.65","volume":"23649114","vol_ccy":"2364911.4","vol_ccy_quote":"3418491253.257","confirm":1},{"ts":1658138400000,"open":"1483.57","high":"1532.4","low":"1455.26","close":"1520.88","volume":"21254911","vol_ccy":"2125491.1","vol_ccy_quote":"3184044118.80525","confirm":1},{"ts":1658160000000,"open":"1520.83","high":"1531","low":"1450","close":"1487.06","volume":"16064124","vol_ccy":"1606412.4","vol_ccy_quote":"2405156789.559","confirm":1},{"ts":1658181600000,"open":"1487.07","high":"1635.5","low":"1483.85","close":"1516.33","volume":"30092682","vol_ccy":"3009268.2","vol_ccy_quote":"4606249217.8875","confirm":1},{"ts":1658203200000,"open":"1516.4","high":"1543.62","low":"1493.12","close":"1533.21","volume":"16977807","vol_ccy":"1697780.7","vol_ccy_quote":"2583321890.86125","confirm":1},{"ts":1658224800000,"open":"1533.28","high":"1578.11","low":"1506","close":"1539.87","volume":"22973316","vol_ccy":"2297331.6","vol_ccy_quote":"3536316991.854","confirm":1},{"ts":1658246400000,"open":"1539.58","high":"1591.01","low":"1534","close":"1575.76","volume":"13555593","vol_ccy":"1355559.3","vol_ccy_quote":"2114791119.43875","confirm":1},{"ts":1658268000000,"open":"1575.78","high":"1580.1","low":"1510.58","close":"1561.7","volume":"10583919","vol_ccy":"1058391.9","vol_ccy_quote":"1647958523.976","confirm":1},{"ts":1658289600000,"open":"1561.7","high":"1581.45","low":"1526.49","close":"1550.44","volume":"11969752","vol_ccy":"1196975.2","vol_ccy_quote":"1861320375.504","confirm":1},{"ts":1658311200000,"open":"1550.36","high":"1622.1","low":"1548","close":"1596.67","volume":"22111683","vol_ccy":"2211168.3","vol_ccy_quote":"3492059400.74475","confirm":1},{"ts":1658332800000,"open":"1596.68","high":"1597.93","low":"1483.2","close":"1545.22","volume":"18257161","vol_ccy":"1825716.1","vol_ccy_quote":"2840371515.44575","confirm":1},{"ts":1658354400000,"open":"1545.22","high":"1554","low":"1482.35","close":"1488.28","volume":"13103739","vol_ccy":"1310373.9","vol_ccy_quote":"1988443254.22875","confirm":1},{"ts":1658376000000,"open":"1488.19","high":"1517.1","low":"1462.96","close":"1511.36","volume":"12656887","vol_ccy":"1265688.7","vol_ccy_quote":"1892081201.85175","confirm":1},{"ts":1658397600000,"open":"1511.37","high":"1519.5","low":"1476.66","close":"1510.68","volume":"14821251","vol_ccy":"1482125.1","vol_ccy_quote":"2229935024.51775","confirm":1},{"ts":1658419200000,"open":"1510.43","high":"1607","low":"1508.88","close":"1589.49","volume":"15876632","vol_ccy":"1587663.2","vol_ccy_quote":"2467149229.64","confirm":1},{"ts":1658440800000,"open":"1589.49","high":"1595.62","low":"1552.76","close":"1561.87","volume":"8040381","vol_ccy":"804038.1","vol_ccy_quote":"1266307745.0235","confirm":1},{"ts":1658462400000,"open":"1561.82","high":"1647","low":"1555.6","close":"1630.71","volume":"16354026","vol_ccy":"1635402.6","vol_ccy_quote":"2614653057.3345","confirm":1},{"ts":1658484000000,"open":"1630.62","high":"1645","low":"1568.13","close":"1574.88","volume":"16565635","vol_ccy":"1656563.5","vol_ccy_quote":"2658217044.50125","confirm":1},{"ts":1658505600000,"open":"1574.89","high":"1593","low":"1516.83","close":"1538.24","volume":"12278683","vol_ccy":"1227868.3","vol_ccy_quote":"1910243829.042","confirm":1},{"ts":1658527200000,"open":"1538.23","high":"1579.98","low":"1522.99","close":"1570.63","volume":"6456607","vol_ccy":"645660.7","vol_ccy_quote":"1002683626.52025","confirm":1},{"ts":1658548800000,"open":"1570.65","high":"1596.67","low":"1546.3","close":"1560.47","volume":"10139171","vol_ccy":"1013917.1","vol_ccy_quote":"1590351784.48475","confirm":1},{"ts":1658570400000,"open":"1560.48","high":"1565","low":"1501","close":"1524.35","volume":"12288622","vol_ccy":"1228862.2","vol_ccy_quote":"1889630621.4065","confirm":1},{"ts":1658592000000,"open":"1524.36","high":"1533.55","low":"1487.24","close":"1517.05","volume":"9686643","vol_ccy":"968664.3","vol_ccy_quote":"1468059179.865","confirm":1},{"ts":1658613600000,"open":"1517.05","high":"1586.84","low":"1515.81","close":"1551.35","volume":"8646223","vol_ccy":"864622.3","vol_ccy_quote":"1333906861.10375","confirm":1},{"ts":1658635200000,"open":"1551.15","high":"1638.82","low":"1546.18","close":"1598.03","volume":"12530067","vol_ccy":"1253006.7","vol_ccy_quote":"1984192494.7515","confirm":1},{"ts":1658656800000,"open":"1598.02","high":"1633","low":"1573","close":"1612.66","volume":"14822314","vol_ccy":"1482231.4","vol_ccy_quote":"2377751144.938","confirm":1},{"ts":1658678400000,"open":"1612.74","high":"1635","low":"1583.16","close":"1622.01","volume":"7590791","vol_ccy":"759079.1","vol_ccy_quote":"1224567278.79525","confirm":1},{"ts":1658700000000,"open":"1622.02","high":"1665","low":"1498.22","close":"1511.88","volume":"18326096","vol_ccy":"1832609.6","vol_ccy_quote":"2885040641.088","confirm":1},{"ts":1658721600000,"open":"1511.89","high":"1543.49","low":"1499.7","close":"1535.57","volume":"9810265","vol_ccy":"981026.5","vol_ccy_quote":"1493772263.05625","confirm":1},{"ts":1658743200000,"open":"1535.35","high":"1555","low":"1502.1","close":"1526.23","volume":"13165021","vol_ccy":"1316502.1","vol_ccy_quote":"2013813767.307","confirm":1},{"ts":1658764800000,"open":"1526.24","high":"1543","low":"1453.99","close":"1514.34","volume":"13711813","vol_ccy":"1371181.3","vol_ccy_quote":"2069650770.36025","confirm":1},{"ts":1658786400000,"open":"1514.32","high":"1515.14","low":"1400","close":"1432.28","volume":"16487443","vol_ccy":"1648744.3","vol_ccy_quote":"2416127603.2705","confirm":1},{"ts":1658808000000,"open":"1432.28","high":"1438.79","low":"1403.32","close":"1418.89","volume":"7236027","vol_ccy":"723602.7","vol_ccy_quote":"1029918194.964","confirm":1},{"ts":1658829600000,"open":"1418.9","high":"1422.79","low":"1363","close":"1368.87","volume":"16568783","vol_ccy":"1656878.3","vol_ccy_quote":"2305097308.02","confirm":1},{"ts":1658851200000,"open":"1368.91","high":"1404","low":"1354.58","close":"1380","volume":"11224928","vol_ccy":"1122492.8","vol_ccy_quote":"1545975652.345","confirm":1},{"ts":1658872800000,"open":"1379.99","high":"1458.88","low":"1377.76","close":"1425.19","volume":"12166716","vol_ccy":"1216671.6","vol_ccy_quote":"1739929304.143","confirm":1},{"ts":1658894400000,"open":"1425.18","high":"1474.6","low":"1422.8","close":"1458.19","volume":"10639413","vol_ccy":"1063941.3","vol_ccy_quote":"1549135047.957","confirm":1},{"ts":1658916000000,"open":"1458.19","high":"1496.79","low":"1444.8","close":"1488.94","volume":"12277634","vol_ccy":"1227763.4","vol_ccy_quote":"1810254564.42","confirm":1},{"ts":1658937600000,"open":"1488.94","high":"1623","low":"1477.66","close":"1607.26","volume":"30245217","vol_ccy":"3024521.7","vol_ccy_quote":"4698824852.513","confirm":1},{"ts":1658959200000,"open":"1607.27","high":"1677.72","low":"1605.8","close":"1648.62","volume":"12355757","vol_ccy":"1235575.7","vol_ccy_quote":"2023737524.934","confirm":1},{"ts":1658980800000,"open":"1648.63","high":"1653.94","low":"1590","close":"1619.66","volume":"8981862","vol_ccy":"898186.2","vol_ccy_quote":"1464895486.998","confirm":1},{"ts":1659002400000,"open":"1619.65","high":"1758.07","low":"1595","close":"1728.23","volume":"29398969","vol_ccy":"2939896.9","vol_ccy_quote":"4870602863.547","confirm":1},{"ts":1659024000000,"open":"1728.44","high":"1785.98","low":"1713.49","close":"1745.03","volume":"13063945","vol_ccy":"1306394.5","vol_ccy_quote":"2271755647.609","confirm":1},{"ts":1659045600000,"open":"1745.04","high":"1751.12","low":"1696","close":"1726.79","volume":"8272551","vol_ccy":"827255.1","vol_ccy_quote":"1423348776.763","confirm":1},{"ts":1659067200000,"open":"1726.8","high":"1752.91","low":"1692.46","close":"1728.1","volume":"9984338","vol_ccy":"998433.8","vol_ccy_quote":"1721474487.849","confirm":1},{"ts":1659088800000,"open":"1728.1","high":"1745","low":"1657","close":"1721.99","volume":"19567234","vol_ccy":"1956723.4","vol_ccy_quote":"3329421698.647","confirm":1},{"ts":1659110400000,"open":"1722","high":"1740","low":"1668.02","close":"1716.06","volume":"13661286","vol_ccy":"1366128.6","vol_ccy_quote":"2330071674.454","confirm":1},{"ts":1659132000000,"open":"1716.06","high":"1766.56","low":"1684.34","close":"1706.92","volume":"10005365","vol_ccy":"1000536.5","vol_ccy_quote":"1724967992.121","confirm":1},{"ts":1659153600000,"open":"1707.2","high":"1725.99","low":"1688.53","close":"1701.2","volume":"5511129","vol_ccy":"551112.9","vol_ccy_quote":"941752691.172","confirm":1},{"ts":1659175200000,"open":"1701.2","high":"1744.28","low":"1677.01","close":"1736.47","volume":"10898101","vol_ccy":"1089810.1","vol_ccy_quote":"1868204979.051","confirm":1},{"ts":1659196800000,"open":"1736.47","high":"1737.9","low":"1685.5","close":"1692.64","volume":"6206822","vol_ccy":"620682.2","vol_ccy_quote":"1062478366.926","confirm":1},{"ts":1659218400000,"open":"1692.57","high":"1713.55","low":"1673","close":"1693.75","volume":"7526651","vol_ccy":"752665.1","vol_ccy_quote":"1275768112.678","confirm":1},{"ts":1659240000000,"open":"1693.73","high":"1708","low":"1686.5","close":"1704.28","volume":"4680738","vol_ccy":"468073.8","vol_ccy_quote":"794582041.717","confirm":1},{"ts":1659261600000,"open":"1704.28","high":"1724.98","low":"1691","close":"1711.98","volume":"6873855","vol_ccy":"687385.5","vol_ccy_quote":"1175973627.713","confirm":1},{"ts":1659283200000,"open":"1711.98","high":"1755","low":"1686.8","close":"1703.21","volume":"10142662","vol_ccy":"1014266.2","vol_ccy_quote":"1741455707.474","confirm":1},{"ts":1659304800000,"open":"1703.39","high":"1705.15","low":"1666.29","close":"1691.46","volume":"7021363","vol_ccy":"702136.3","vol_ccy_quote":"1183887862.451","confirm":1},{"ts":1659326400000,"open":"1691.45","high":"1697.19","low":"1673.1","close":"1686.99","volume":"5226025","vol_ccy":"522602.5","vol_ccy_quote":"881345899.952","confirm":1},{"ts":1659348000000,"open":"1686.99","high":"1690","low":"1636","close":"1672.91","volume":"15107770","vol_ccy":"1510777","vol_ccy_quote":"2515977812.106","confirm":1},{"ts":1659369600000,"open":"1672.92","high":"1674","low":"1608","close":"1624.68","volume":"8966895","vol_ccy":"896689.5","vol_ccy_quote":"1465828104.548","confirm":1},{"ts":1659391200000,"open":"1624.69","high":"1657.23","low":"1567.83","close":"1577.51","volume":"12820472","vol_ccy":"1282047.2","vol_ccy_quote":"2064801981.444","confirm":1},{"ts":1659412800000,"open":"1577.31","high":"1595.84","low":"1557","close":"1570.47","volume":"8605682","vol_ccy":"860568.2","vol_ccy_quote":"1359452875.293","confirm":1},{"ts":1659434400000,"open":"1570.46","high":"1638.43","low":"1562.38","close":"1629.28","volume":"19376455","vol_ccy":"1937645.5","vol_ccy_quote":"3093419735.441","confirm":1},{"ts":1659456000000,"open":"1629.29","high":"1678","low":"1622.4","close":"1657.46","volume":"12218252","vol_ccy":"1221825.2","vol_ccy_quote":"2019040845.081","confirm":1},{"ts":1659477600000,"open":"1657.46","high":"1659.62","low":"1589.8","close":"1619.68","volume":"7987539","vol_ccy":"798753.9","vol_ccy_quote":"1292146840.66","confirm":1},{"ts":1659499200000,"open":"1619.69","high":"1664.64","low":"1612.55","close":"1654.36","volume":"7978591","vol_ccy":"797859.1","vol_ccy_quote":"1307709335.16","confirm":1},{"ts":1659520800000,"open":"1654.36","high":"1685","low":"1645","close":"1656.08","volume":"11824809","vol_ccy":"1182480.9","vol_ccy_quote":"1964758899.137","confirm":1},{"ts":1659542400000,"open":"1656","high":"1671.88","low":"1632","close":"1634.92","volume":"6559529","vol_ccy":"655952.9","vol_ccy_quote":"1086080029.714","confirm":1},{"ts":1659564000000,"open":"1634.93","high":"1659.25","low":"1607.39","close":"1651.42","volume":"8405672","vol_ccy":"840567.2","vol_ccy_quote":"1375169642.743","confirm":1},{"ts":1659585600000,"open":"1651.7","high":"1663","low":"1611.32","close":"1622.89","volume":"8717521","vol_ccy":"871752.1","vol_ccy_quote":"1427256511.30275","confirm":1},{"ts":1659607200000,"open":"1622.89","high":"1644.46","low":"1596","close":"1615.23","volume":"12304452","vol_ccy":"1230445.2","vol_ccy_quote":"1991352523.296","confirm":1},{"ts":1659628800000,"open":"1615.23","high":"1624.33","low":"1580.7","close":"1586.37","volume":"7692793","vol_ccy":"769279.3","vol_ccy_quote":"1229488670.084","confirm":1},{"ts":1659650400000,"open":"1586.36","high":"1669.97","low":"1581","close":"1659.59","volume":"9126640","vol_ccy":"912664","vol_ccy_quote":"1493292523.387","confirm":1},{"ts":1659672000000,"open":"1659.6","high":"1678.88","low":"1646.67","close":"1661.86","volume":"7008957","vol_ccy":"700895.7","vol_ccy_quote":"1164647219.758","confirm":1},{"ts":1659693600000,"open":"1661.93","high":"1725.79","low":"1658.81","close":"1670.53","volume":"19620343","vol_ccy":"1962034.3","vol_ccy_quote":"3319622827.569","confirm":1},{"ts":1659715200000,"open":"1670.5","high":"1712.3","low":"1656.3","close":"1698.45","volume":"8379070","vol_ccy":"837907","vol_ccy_quote":"1405181819.877","confirm":1},{"ts":1659736800000,"open":"1698.45","high":"1749.9","low":"1698.45","close":"1734.62","volume":"8594631","vol_ccy":"859463.1","vol_ccy_quote":"1487331982.493","confirm":1},{"ts":1659758400000,"open":"1734.63","high":"1738.26","low":"1703.18","close":"1712.31","volume":"5638001","vol_ccy":"563800.1","vol_ccy_quote":"969302894.993","confirm":1},{"ts":1659780000000,"open":"1712.31","high":"1722.94","low":"1706","close":"1715.4","volume":"4578322","vol_ccy":"457832.2","vol_ccy_quote":"785204042.962","confirm":1},{"ts":1659801600000,"open":"1715.4","high":"1720.97","low":"1685.42","close":"1717.34","volume":"5600974","vol_ccy":"560097.4","vol_ccy_quote":"956687517.202","confirm":1},{"ts":1659823200000,"open":"1717.37","high":"1724.49","low":"1668","close":"1683.61","volume":"6655026","vol_ccy":"665502.6","vol_ccy_quote":"1122341283.873","confirm":1},{"ts":1659844800000,"open":"1683.6","high":"1688.63","low":"1672.51","close":"1683.93","volume":"3656816","vol_ccy":"365681.6","vol_ccy_quote":"614891002.132","confirm":1},{"ts":1659866400000,"open":"1683.97","high":"1715.7","low":"1680.01","close":"1699.03","volume":"6513504","vol_ccy":"651350.4","vol_ccy_quote":"1107275838.486","confirm":1},{"ts":1659888000000,"open":"1699.03","high":"1730.69","low":"1694.88","close":"1717.25","volume":"4066732","vol_ccy":"406673.2","vol_ccy_quote":"696648572.492","confirm":1},{"ts":1659909600000,"open":"1717.24","high":"1720.3","low":"1691","close":"1709.7","volume":"5551610","vol_ccy":"555161","vol_ccy_quote":"946937473.258","confirm":1},{"ts":1659931200000,"open":"1709.7","high":"1779","low":"1707.84","close":"1768.62","volume":"12135278","vol_ccy":"1213527.8","vol_ccy_quote":"2117987246.968","confirm":1},{"ts":1659952800000,"open":"1768.61","high":"1820.72","low":"1764","close":"1775.04","volume":"13869043","vol_ccy":"1386904.3","vol_ccy_quote":"2483690828.205","confirm":1},{"ts":1659974400000,"open":"1775.01","high":"1801.3","low":"1752","close":"1770.01","volume":"7208599","vol_ccy":"720859.9","vol_ccy_quote":"1278600959.751","confirm":1},{"ts":1659996000000,"open":"1770.01","high":"1790.69","low":"1757.32","close":"1777.99","volume":"5369536","vol_ccy":"536953.6","vol_ccy_quote":"952493765.36","confirm":1},{"ts":1660017600000,"open":"1777.99","high":"1791.77","low":"1733.04","close":"1734.94","volume":"9048934","vol_ccy":"904893.4","vol_ccy_quote":"1599436257.273","confirm":1},{"ts":1660039200000,"open":"1734.94","high":"1744.03","low":"1668.1","close":"1685.15","volume":"18396493","vol_ccy":"1839649.3","vol_ccy_quote":"3135728137.436","confirm":1},{"ts":1660060800000,"open":"1685.14","high":"1711.43","low":"1673.67","close":"1706.25","volume":"5232604","vol_ccy":"523260.4","vol_ccy_quote":"884502093.883","confirm":1},{"ts":1660082400000,"open":"1706.37","high":"1715.87","low":"1656.25","close":"1669.99","volume":"8188370","vol_ccy":"818837","vol_ccy_quote":"1377288041.199","confirm":1},{"ts":1660104000000,"open":"1669.99","high":"1707.91","low":"1668.36","close":"1699.93","volume":"6357291","vol_ccy":"635729.1","vol_ccy_quote":"1073202163.793","confirm":1},{"ts":1660125600000,"open":"1699.99","high":"1855","low":"1688.62","close":"1837.38","volume":"25888935","vol_ccy":"2588893.5","vol_ccy_quote":"4632800198.117","confirm":1},{"ts":1660147200000,"open":"1837.24","high":"1888","low":"1803.69","close":"1860.39","volume":"8948104","vol_ccy":"894810.4","vol_ccy_quote":"1642414893.145","confirm":1},{"ts":1660168800000,"open":"1860.4","high":"1919","low":"1845.56","close":"1880.18","volume":"13671439","vol_ccy":"1367143.9","vol_ccy_quote":"2569303522.937","confirm":1},{"ts":1660190400000,"open":"1880.03","high":"1907","low":"1870.23","close":"1880.82","volume":"9307555","vol_ccy":"930755.5","vol_ccy_quote":"1757815498.497","confirm":1},{"ts":1660212000000,"open":"1880.81","high":"1945","low":"1876","close":"1890.46","volume":"16050948","vol_ccy":"1605094.8","vol_ccy_quote":"3065667615.698","confirm":1},{"ts":1660233600000,"open":"1890.47","high":"1908.48","low":"1875.24","close":"1898.62","volume":"6518499","vol_ccy":"651849.9","vol_ccy_quote":"1233725185.318","confirm":1},{"ts":1660255200000,"open":"1898.84","high":"1914.7","low":"1856.94","close":"1903.56","volume":"7696792","vol_ccy":"769679.2","vol_ccy_quote":"1450972491.06","confirm":1},{"ts":1660276800000,"open":"1903.55","high":"1909.52","low":"1882.43","close":"1893.19","volume":"5550488","vol_ccy":"555048.8","vol_ccy_quote":"1050896919.126","confirm":1},{"ts":1660298400000,"open":"1893.18","high":"1904.6","low":"1852","close":"1897.16","volume":"11359109","vol_ccy":"1135910.9","vol_ccy_quote":"2135725776.69","confirm":1},{"ts":1660320000000,"open":"1897.17","high":"1937.63","low":"1890.52","close":"1922.17","volume":"6837735","vol_ccy":"683773.5","vol_ccy_quote":"1308903904.969","confirm":1},{"ts":1660341600000,"open":"1922.29","high":"1999","low":"1917.45","close":"1996.35","volume":"11149676","vol_ccy":"1114967.6","vol_ccy_quote":"2186910356.78","confirm":1},{"ts":1660363200000,"open":"1996.35","high":"2020.77","low":"1981","close":"2001.37","volume":"11866182","vol_ccy":"1186618.2","vol_ccy_quote":"2372672311.814","confirm":1},{"ts":1660384800000,"open":"2001.33","high":"2002.32","low":"1963.1","close":"1987.79","volume":"8205159","vol_ccy":"820515.9","vol_ccy_quote":"1627178879.858","confirm":1},{"ts":1660406400000,"open":"1987.8","high":"2003.56","low":"1967","close":"1986.56","volume":"5620519","vol_ccy":"562051.9","vol_ccy_quote":"1116576217.529","confirm":1},{"ts":1660428000000,"open":"1986.55","high":"1994","low":"1970.75","close":"1985.51","volume":"3731354","vol_ccy":"373135.4","vol_ccy_quote":"740228927.215","confirm":1},{"ts":1660449600000,"open":"1985.52","high":"2031.54","low":"1981.1","close":"2008.87","volume":"9187525","vol_ccy":"918752.5","vol_ccy_quote":"1842054117.881","confirm":1},{"ts":1660471200000,"open":"2008.87","high":"2009.19","low":"1970.37","close":"1984.31","volume":"6447885","vol_ccy":"644788.5","vol_ccy_quote":"1280445553.854","confirm":1},{"ts":1660492800000,"open":"1984.32","high":"1985","low":"1905.39","close":"1948.44","volume":"10121461","vol_ccy":"1012146.1","vol_ccy_quote":"1963945077.332","confirm":1},{"ts":1660514400000,"open":"1948.43","high":"2013.37","low":"1917.02","close":"1986.73","volume":"11713887","vol_ccy":"1171388.7","vol_ccy_quote":"2307119784.245","confirm":1},{"ts":1660536000000,"open":"1986.57","high":"1993.85","low":"1875.51","close":"1910.26","volume":"16281006","vol_ccy":"1628100.6","vol_ccy_quote":"3131647382.461","confirm":1},{"ts":1660557600000,"open":"1910.26","high":"1922.58","low":"1873","close":"1917.03","volume":"11758322","vol_ccy":"1175832.2","vol_ccy_quote":"2234976258.216","confirm":1},{"ts":1660579200000,"open":"1917.03","high":"1933","low":"1884.42","close":"1903.52","volume":"6933177","vol_ccy":"693317.7","vol_ccy_quote":"1322039616.326","confirm":1},{"ts":1660600800000,"open":"1903.69","high":"1917.98","low":"1861.13","close":"1888.07","volume":"10281400","vol_ccy":"1028140","vol_ccy_quote":"1944570598.578","confirm":1},{"ts":1660622400000,"open":"1888.18","high":"1898.01","low":"1857","close":"1893.2","volume":"7838716","vol_ccy":"783871.6","vol_ccy_quote":"1472420251.386","confirm":1},{"ts":1660644000000,"open":"1893.2","high":"1914.85","low":"1863.01","close":"1887.71","volume":"11362241","vol_ccy":"1136224.1","vol_ccy_quote":"2146288967.791","confirm":1},{"ts":1660665600000,"open":"1887.7","high":"1898.32","low":"1852","close":"1880.22","volume":"7528355","vol_ccy":"752835.5","vol_ccy_quote":"1413074461.384","confirm":1},{"ts":1660687200000,"open":"1880.22","high":"1905.42","low":"1866.7","close":"1895.86","volume":"6484398","vol_ccy":"648439.8","vol_ccy_quote":"1225454911.612","confirm":1},{"ts":1660708800000,"open":"1895.86","high":"1958.22","low":"1879","close":"1890.58","volume":"16701665","vol_ccy":"1670166.5","vol_ccy_quote":"3201368385.125","confirm":1},{"ts":1660730400000,"open":"1890.33","high":"1890.84","low":"1819.09","close":"1831.25","volume":"16510256","vol_ccy":"1651025.6","vol_ccy_quote":"3057251996.609","confirm":1},{"ts":1660752000000,"open":"1831.25","high":"1871","low":"1824.3","close":"1839.79","volume":"10316687","vol_ccy":"1031668.7","vol_ccy_quote":"1903479741.856","confirm":1},{"ts":1660773600000,"open":"1839.8","high":"1865.9","low":"1821.3","close":"1848.58","volume":"6137140","vol_ccy":"613714","vol_ccy_quote":"1132093545.537","confirm":1},{"ts":1660795200000,"open":"1848.58","high":"1857.82","low":"1833.43","close":"1855.92","volume":"5421508","vol_ccy":"542150.8","vol_ccy_quote":"1000747748.854","confirm":1},{"ts":1660816800000,"open":"1855.92","high":"1882","low":"1845.33","close":"1872.65","volume":"11180365","vol_ccy":"1118036.5","vol_ccy_quote":"2083310587.841","confirm":1},{"ts":1660838400000,"open":"1872.54","high":"1879.92","low":"1856.2","close":"1868.69","volume":"6052880","vol_ccy":"605288","vol_ccy_quote":"1131305389.809","confirm":1},{"ts":1660860000000,"open":"1868.7","high":"1872.5","low":"1806.72","close":"1818.14","volume":"10393522","vol_ccy":"1039352.2","vol_ccy_quote":"1902552400.962","confirm":1},{"ts":1660881600000,"open":"1818.13","high":"1824.8","low":"1713.5","close":"1737.18","volume":"17790344","vol_ccy":"1779034.4","vol_ccy_quote":"3127667358.542","confirm":1},{"ts":1660903200000,"open":"1737.19","high":"1742.42","low":"1675","close":"1697.81","volume":"15987111","vol_ccy":"1598711.1","vol_ccy_quote":"2721698067.922","confirm":1},{"ts":1660924800000,"open":"1697.73","high":"1725.97","low":"1623.91","close":"1647.84","volume":"11428530","vol_ccy":"1142853","vol_ccy_quote":"1935053712.536","confirm":1},{"ts":1660946400000,"open":"1647.83","high":"1665.75","low":"1603","close":"1627.93","volume":"13344183","vol_ccy":"1334418.3","vol_ccy_quote":"2171591063.243","confirm":1},{"ts":1660968000000,"open":"1627.93","high":"1656.88","low":"1625","close":"1634.93","volume":"9435909","vol_ccy":"943590.9","vol_ccy_quote":"1547714502.387","confirm":1},{"ts":1660989600000,"open":"1634.91","high":"1644","low":"1617.49","close":"1634.55","volume":"6913451","vol_ccy":"691345.1","vol_ccy_quote":"1127640503.324","confirm":1},{"ts":1661011200000,"open":"1634.55","high":"1639.42","low":"1522.7","close":"1568.57","volume":"17013741","vol_ccy":"1701374.1","vol_ccy_quote":"2690775048.491","confirm":1},{"ts":1661032800000,"open":"1568.58","high":"1604.44","low":"1565","close":"1585.52","volume":"8648513","vol_ccy":"864851.3","vol_ccy_quote":"1369659239.222","confirm":1},{"ts":1661054400000,"open":"1585.24","high":"1625","low":"1562.27","close":"1617","volume":"12292284","vol_ccy":"1229228.4","vol_ccy_quote":"1959462738.823","confirm":1},{"ts":1661076000000,"open":"1617.01","high":"1640.89","low":"1601.5","close":"1621.11","volume":"9703945","vol_ccy":"970394.5","vol_ccy_quote":"1572839589.804","confirm":1},{"ts":1661097600000,"open":"1621.04","high":"1648","low":"1610.5","close":"1621.39","volume":"7114446","vol_ccy":"711444.6","vol_ccy_quote":"1156176633.312","confirm":1},{"ts":1661119200000,"open":"1621.41","high":"1631.9","low":"1580","close":"1595.12","volume":"10321303","vol_ccy":"1032130.3","vol_ccy_quote":"1658661409.09","confirm":1},{"ts":1661140800000,"open":"1595.1","high":"1610.75","low":"1530.1","close":"1563.89","volume":"17759879","vol_ccy":"1775987.9","vol_ccy_quote":"2782409115.816","confirm":1},{"ts":1661162400000,"open":"1563.88","high":"1596.46","low":"1547.54","close":"1589.33","volume":"15746569","vol_ccy":"1574656.9","vol_ccy_quote":"2470962037.44","confirm":1},{"ts":1661184000000,"open":"1589.33","high":"1602.75","low":"1549","close":"1571.81","volume":"7852240","vol_ccy":"785224","vol_ccy_quote":"1235268779.039","confirm":1},{"ts":1661205600000,"open":"1571.82","high":"1639.01","low":"1568.65","close":"1609.52","volume":"9591501","vol_ccy":"959150.1","vol_ccy_quote":"1550050686.273","confirm":1},{"ts":1661227200000,"open":"1609.52","high":"1625","low":"1563.33","close":"1610.94","volume":"15602511","vol_ccy":"1560251.1","vol_ccy_quote":"2489742315.578","confirm":1},{"ts":1661248800000,"open":"1610.94","high":"1653.8","low":"1596","close":"1640.22","volume":"15123419","vol_ccy":"1512341.9","vol_ccy_quote":"2460047072.23","confirm":1},{"ts":1661270400000,"open":"1640.07","high":"1678.5","low":"1625","close":"1648.33","volume":"8058246","vol_ccy":"805824.6","vol_ccy_quote":"1328247690.914","confirm":1},{"ts":1661292000000,"open":"1648.48","high":"1672.84","low":"1605","close":"1614.68","volume":"9751945","vol_ccy":"975194.5","vol_ccy_quote":"1593858522.467","confirm":1},{"ts":1661313600000,"open":"1614.67","high":"1649.73","low":"1610.32","close":"1635.6","volume":"10241331","vol_ccy":"1024133.1","vol_ccy_quote":"1673532814.309","confirm":1},{"ts":1661335200000,"open":"1635.6","high":"1687.84","low":"1627","close":"1683.09","volume":"13321543","vol_ccy":"1332154.3","vol_ccy_quote":"2204202248.682","confirm":1},{"ts":1661356800000,"open":"1683.09","high":"1693.9","low":"1663.6","close":"1670.42","volume":"6946631","vol_ccy":"694663.1","vol_ccy_quote":"1165908503.93","confirm":1},{"ts":1661378400000,"open":"1670.5","high":"1684.43","low":"1651","close":"1669.69","volume":"7194640","vol_ccy":"719464","vol_ccy_quote":"1202866347.255","confirm":1},{"ts":1661400000000,"open":"1669.68","high":"1716.48","low":"1669","close":"1704.66","volume":"9737243","vol_ccy":"973724.3","vol_ccy_quote":"1653299144.035","confirm":1},{"ts":1661421600000,"open":"1704.51","high":"1722","low":"1688.03","close":"1701.07","volume":"11847769","vol_ccy":"1184776.9","vol_ccy_quote":"2020976135.284","confirm":1},{"ts":1661443200000,"open":"1701.07","high":"1713","low":"1690","close":"1701.37","volume":"5291600","vol_ccy":"529160","vol_ccy_quote":"901127352.026","confirm":1},{"ts":1661464800000,"open":"1701.36","high":"1704.97","low":"1671.21","close":"1686.72","volume":"6785222","vol_ccy":"678522.2","vol_ccy_quote":"1144209650.258","confirm":1},{"ts":1661486400000,"open":"1686.72","high":"1687.8","low":"1641.75","close":"1660.58","volume":"9480001","vol_ccy":"948000.1","vol_ccy_quote":"1575772893.784","confirm":1},{"ts":1661508000000,"open":"1660.64","high":"1706.59","low":"1584.04","close":"1593.63","volume":"35170829","vol_ccy":"3517082.9","vol_ccy_quote":"5804480854.895","confirm":1},{"ts":1661529600000,"open":"1593.64","high":"1600","low":"1537.15","close":"1555.87","volume":"12976265","vol_ccy":"1297626.5","vol_ccy_quote":"2030956413.147","confirm":1},{"ts":1661551200000,"open":"1555.81","high":"1561","low":"1482.05","close":"1501.88","volume":"14833327","vol_ccy":"1483332.7","vol_ccy_quote":"2240928658.675","confirm":1},{"ts":1661572800000,"open":"1501.87","high":"1509.97","low":"1468","close":"1498.6","volume":"11071164","vol_ccy":"1107116.4","vol_ccy_quote":"1652975977.689","confirm":1},{"ts":1661594400000,"open":"1498.6","high":"1511.97","low":"1453","close":"1469.61","volume":"11459064","vol_ccy":"1145906.4","vol_ccy_quote":"1705445353.303","confirm":1},{"ts":1661616000000,"open":"1469.6","high":"1484.28","low":"1445.26","close":"1462.65","volume":"9390845","vol_ccy":"939084.5","vol_ccy_quote":"1378767323.497","confirm":1},{"ts":1661637600000,"open":"1462.63","high":"1512.28","low":"1457.54","close":"1491.05","volume":"8174956","vol_ccy":"817495.6","vol_ccy_quote":"1218238237.08","confirm":1},{"ts":1661659200000,"open":"1491.05","high":"1503.89","low":"1481","close":"1489.99","volume":"5512695","vol_ccy":"551269.5","vol_ccy_quote":"822520494.438","confirm":1},{"ts":1661680800000,"open":"1490","high":"1492.48","low":"1460","close":"1487","volume":"9445843","vol_ccy":"944584.3","vol_ccy_quote":"1395730396.954","confirm":1},{"ts":1661702400000,"open":"1486.99","high":"1496.82","low":"1470","close":"1476.73","volume":"5440416","vol_ccy":"544041.6","vol_ccy_quote":"808689594.221","confirm":1},{"ts":1661724000000,"open":"1476.72","high":"1481.03","low":"1421.34","close":"1456.21","volume":"15937708","vol_ccy":"1593770.8","vol_ccy_quote":"2303806205.674","confirm":1},{"ts":1661745600000,"open":"1456.2","high":"1461.32","low":"1438.57","close":"1451.23","volume":"6727118","vol_ccy":"672711.8","vol_ccy_quote":"975774795.323","confirm":1},{"ts":1661767200000,"open":"1451.28","high":"1531.81","low":"1442","close":"1521.65","volume":"19820894","vol_ccy":"1982089.4","vol_ccy_quote":"2961960722.768","confirm":1},{"ts":1661788800000,"open":"1521.72","high":"1553.2","low":"1519.53","close":"1541.86","volume":"10292248","vol_ccy":"1029224.8","vol_ccy_quote":"1579626989.92","confirm":1},{"ts":1661810400000,"open":"1541.74","high":"1559.86","low":"1523.6","close":"1543.78","volume":"7913090","vol_ccy":"791309","vol_ccy_quote":"1219396354.572","confirm":1},{"ts":1661832000000,"open":"1543.81","high":"1603.24","low":"1542.76","close":"1591.57","volume":"14163685","vol_ccy":"1416368.5","vol_ccy_quote":"2239936506.715","confirm":1},{"ts":1661853600000,"open":"1591.57","high":"1608.65","low":"1509","close":"1524.25","volume":"21981280","vol_ccy":"2198128","vol_ccy_quote":"3415848403.332","confirm":1},{"ts":1661875200000,"open":"1524.26","high":"1569.15","low":"1473","close":"1536.82","volume":"19763349","vol_ccy":"1976334.9","vol_ccy_quote":"3004208077.057","confirm":1},{"ts":1661896800000,"open":"1537.05","high":"1618","low":"1515.87","close":"1606.46","volume":"15017563","vol_ccy":"1501756.3","vol_ccy_quote":"2357206786.987","confirm":1},{"ts":1661918400000,"open":"1606.45","high":"1620.04","low":"1559.89","close":"1570.1","volume":"14335266","vol_ccy":"1433526.6","vol_ccy_quote":"2276651974.372","confirm":1},{"ts":1661940000000,"open":"1570.11","high":"1610.1","low":"1535.14","close":"1560.03","volume":"20403680","vol_ccy":"2040368","vol_ccy_quote":"3224116764.792","confirm":1},{"ts":1661961600000,"open":"1560.03","high":"1589","low":"1527.36","close":"1579.29","volume":"10358497","vol_ccy":"1035849.7","vol_ccy_quote":"1614264751.533","confirm":1},{"ts":1661983200000,"open":"1579.29","high":"1584.73","low":"1533.42","close":"1549.7","volume":"12372219","vol_ccy":"1237221.9","vol_ccy_quote":"1924736939.858","confirm":1},{"ts":1662004800000,"open":"1549.7","high":"1562.85","low":"1530.37","close":"1549.81","volume":"10443613","vol_ccy":"1044361.3","vol_ccy_quote":"1615496887.53","confirm":1},{"ts":1662026400000,"open":"1549.81","high":"1586.7","low":"1512.42","close":"1536.14","volume":"21799043","vol_ccy":"2179904.3","vol_ccy_quote":"3382326412.768","confirm":1},{"ts":1662048000000,"open":"1536.13","high":"1595.88","low":"1523.28","close":"1581.1","volume":"11204531","vol_ccy":"1120453.1","vol_ccy_quote":"1745179210.953","confirm":1},{"ts":1662069600000,"open":"1581.1","high":"1606","low":"1567.26","close":"1595.61","volume":"7962930","vol_ccy":"796293","vol_ccy_quote":"1264024437.084","confirm":1},{"ts":1662091200000,"open":"1595.6","high":"1611.57","low":"1578.4","close":"1593.51","volume":"7644650","vol_ccy":"764465","vol_ccy_quote":"1216741711.798","confirm":1},{"ts":1662112800000,"open":"1593.49","high":"1649.24","low":"1582","close":"1636.01","volume":"22910964","vol_ccy":"2291096.4","vol_ccy_quote":"3709344126.215","confirm":1},{"ts":1662134400000,"open":"1635.96","high":"1639.2","low":"1545.6","close":"1579.8","volume":"16507183","vol_ccy":"1650718.3","vol_ccy_quote":"2618756608.693","confirm":1},{"ts":1662156000000,"open":"1579.8","high":"1586.95","low":"1554.43","close":"1561.59","volume":"6178670","vol_ccy":"617867","vol_ccy_quote":"970544975.545","confirm":1},{"ts":1662177600000,"open":"1561.59","high":"1573.5","low":"1533.6","close":"1551.46","volume":"7657751","vol_ccy":"765775.1","vol_ccy_quote":"1189038967.55","confirm":1},{"ts":1662199200000,"open":"1551.46","high":"1566.93","low":"1543.02","close":"1548.34","volume":"6101308","vol_ccy":"610130.8","vol_ccy_quote":"947589225.668","confirm":1},{"ts":1662220800000,"open":"1548.34","high":"1563.94","low":"1535","close":"1551.89","volume":"4395925","vol_ccy":"439592.5","vol_ccy_quote":"681523027.984","confirm":1},{"ts":1662242400000,"open":"1551.9","high":"1561.4","low":"1547.09","close":"1552.03","volume":"2618613","vol_ccy":"261861.3","vol_ccy_quote":"407257171.447","confirm":1},{"ts":1662264000000,"open":"1552.02","high":"1560.86","low":"1540.08","close":"1552.68","volume":"5318436","vol_ccy":"531843.6","vol_ccy_quote":"825034866.613","confirm":1},{"ts":1662285600000,"open":"1552.69","high":"1584","low":"1544.12","close":"1560.4","volume":"9408371","vol_ccy":"940837.1","vol_ccy_quote":"1468001201.477","confirm":1},{"ts":1662307200000,"open":"1560.41","high":"1584.88","low":"1555.46","close":"1571.04","volume":"5362834","vol_ccy":"536283.4","vol_ccy_quote":"840966609.22","confirm":1},{"ts":1662328800000,"open":"1571.08","high":"1595","low":"1564","close":"1575.26","volume":"6117260","vol_ccy":"611726","vol_ccy_quote":"964429363.269","confirm":1},{"ts":1662350400000,"open":"1575.27","high":"1580","low":"1557","close":"1565.36","volume":"6065643","vol_ccy":"606564.3","vol_ccy_quote":"949347225.566","confirm":1},{"ts":1662372000000,"open":"1565.37","high":"1606.58","low":"1557.14","close":"1600","volume":"10757317","vol_ccy":"1075731.7","vol_ccy_quote":"1701092374.807","confirm":1},{"ts":1662393600000,"open":"1600","high":"1610","low":"1575.3","close":"1596.53","volume":"7120806","vol_ccy":"712080.6","vol_ccy_quote":"1134562741.882","confirm":1},{"ts":1662415200000,"open":"1596.53","high":"1676","low":"1592.13","close":"1640.28","volume":"16426673","vol_ccy":"1642667.3","vol_ccy_quote":"2693942608.754","confirm":1},{"ts":1662436800000,"open":"1640.28","high":"1679","low":"1636.88","close":"1657.82","volume":"11723391","vol_ccy":"1172339.1","vol_ccy_quote":"1942799621.89","confirm":1},{"ts":1662458400000,"open":"1657.83","high":"1686.79","low":"1635.88","close":"1669.41","volume":"16675410","vol_ccy":"1667541","vol_ccy_quote":"2771355801.946","confirm":1},{"ts":1662480000000,"open":"1669.4","high":"1674.82","low":"1552","close":"1584.14","volume":"22563353","vol_ccy":"2256335.3","vol_ccy_quote":"3611176836.563","confirm":1},{"ts":1662501600000,"open":"1584.14","high":"1586.2","low":"1490","close":"1510.03","volume":"12464214","vol_ccy":"1246421.4","vol_ccy_quote":"1906297469.264","confirm":1},{"ts":1662523200000,"open":"1510.03","high":"1526.13","low":"1499.5","close":"1518.08","volume":"6456313","vol_ccy":"645631.3","vol_ccy_quote":"978099728.926","confirm":1},{"ts":1662544800000,"open":"1518.08","high":"1552.17","low":"1499.43","close":"1543.76","volume":"13498605","vol_ccy":"1349860.5","vol_ccy_quote":"2065547896.842","confirm":1},{"ts":1662566400000,"open":"1543.88","high":"1655.16","low":"1535.57","close":"1645.82","volume":"17132370","vol_ccy":"1713237","vol_ccy_quote":"2738694022.563","confirm":1},{"ts":1662588000000,"open":"1645.82","high":"1659.62","low":"1613.3","close":"1629.23","volume":"7936360","vol_ccy":"793636","vol_ccy_quote":"1294493574.464","confirm":1},{"ts":1662609600000,"open":"1629.23","high":"1647.81","low":"1595","close":"1618.14","volume":"10672598","vol_ccy":"1067259.8","vol_ccy_quote":"1730521763.536","confirm":1},{"ts":1662631200000,"open":"1618.14","high":"1654.94","low":"1598.1","close":"1629.59","volume":"21401638","vol_ccy":"2140163.8","vol_ccy_quote":"3487286895.764","confirm":1},{"ts":1662652800000,"open":"1629.59","high":"1666.66","low":"1608.15","close":"1639.13","volume":"9895519","vol_ccy":"989551.9","vol_ccy_quote":"1615611177.54","confirm":1},{"ts":1662674400000,"open":"1639.12","high":"1677.69","low":"1625.7","close":"1672.36","volume":"8070355","vol_ccy":"807035.5","vol_ccy_quote":"1329915574.383","confirm":1},{"ts":1662696000000,"open":"1672.36","high":"1717.17","low":"1669.23","close":"1695.13","volume":"15736021","vol_ccy":"1573602.1","vol_ccy_quote":"2672529687.45","confirm":1},{"ts":1662717600000,"open":"1695.06","high":"1750","low":"1688","close":"1719.13","volume":"14097198","vol_ccy":"1409719.8","vol_ccy_quote":"2422190574.783","confirm":1},{"ts":1662739200000,"open":"1719.12","high":"1729.63","low":"1695.62","close":"1713.83","volume":"7243480","vol_ccy":"724348","vol_ccy_quote":"1240143829.974","confirm":1},{"ts":1662760800000,"open":"1713.84","high":"1744","low":"1706","close":"1733.16","volume":"6170861","vol_ccy":"617086.1","vol_ccy_quote":"1063759178.145","confirm":1},{"ts":1662782400000,"open":"1733.16","high":"1745.3","low":"1708","close":"1722.27","volume":"5961584","vol_ccy":"596158.4","vol_ccy_quote":"1028742028.17","confirm":1},{"ts":1662804000000,"open":"1722.21","high":"1734.44","low":"1712","close":"1715.63","volume":"4593700","vol_ccy":"459370","vol_ccy_quote":"790662361.984","confirm":1},{"ts":1662825600000,"open":"1715.61","high":"1789","low":"1709","close":"1750.37","volume":"6256967","vol_ccy":"625696.7","vol_ccy_quote":"1087837822.939","confirm":1},{"ts":1662847200000,"open":"1750.77","high":"1789.67","low":"1749.72","close":"1760.72","volume":"7992721","vol_ccy":"799272.1","vol_ccy_quote":"1415081019.771","confirm":1},{"ts":1662868800000,"open":"1760.72","high":"1768.32","low":"1743.18","close":"1759.19","volume":"4516209","vol_ccy":"451620.9","vol_ccy_quote":"794131807.262","confirm":1},{"ts":1662890400000,"open":"1759.18","high":"1783.22","low":"1752.58","close":"1768.43","volume":"6068232","vol_ccy":"606823.2","vol_ccy_quote":"1072743699.235","confirm":1},{"ts":1662912000000,"open":"1768.42","high":"1790","low":"1717","close":"1731.42","volume":"6828113","vol_ccy":"682811.3","vol_ccy_quote":"1203561241.014","confirm":1},{"ts":1662933600000,"open":"1731.81","high":"1784.17","low":"1711.78","close":"1726.51","volume":"14809125","vol_ccy":"1480912.5","vol_ccy_quote":"2586928602.947","confirm":1},{"ts":1662955200000,"open":"1726.5","high":"1765.55","low":"1715.3","close":"1750.12","volume":"8573885","vol_ccy":"857388.5","vol_ccy_quote":"1495135863.741","confirm":1},{"ts":1662976800000,"open":"1750.11","high":"1760.99","low":"1695.31","close":"1706.02","volume":"12838246","vol_ccy":"1283824.6","vol_ccy_quote":"2229546773.481","confirm":1},{"ts":1662998400000,"open":"1706.02","high":"1732.93","low":"1691.6","close":"1715.79","volume":"8118223","vol_ccy":"811822.3","vol_ccy_quote":"1392244384.733","confirm":1},{"ts":1663020000000,"open":"1715.8","high":"1718.55","low":"1673.59","close":"1714.7","volume":"9740382","vol_ccy":"974038.2","vol_ccy_quote":"1652340347.101","confirm":1},{"ts":1663041600000,"open":"1714.7","high":"1731","low":"1698","close":"1721.21","volume":"8552874","vol_ccy":"855287.4","vol_ccy_quote":"1466773334.897","confirm":1},{"ts":1663063200000,"open":"1721.21","high":"1762.62","low":"1575","close":"1593.85","volume":"31364937","vol_ccy":"3136493.7","vol_ccy_quote":"5176426815.468","confirm":1},{"ts":1663084800000,"open":"1593.86","high":"1627.89","low":"1567.17","close":"1593.91","volume":"14050858","vol_ccy":"1405085.8","vol_ccy_quote":"2248075138.361","confirm":1},{"ts":1663106400000,"open":"1593.9","high":"1607.23","low":"1550","close":"1598.71","volume":"10400470","vol_ccy":"1040047","vol_ccy_quote":"1644627416.837","confirm":1},{"ts":1663128000000,"open":"1598.71","high":"1619.88","low":"1581.8","close":"1601.59","volume":"9145102","vol_ccy":"914510.2","vol_ccy_quote":"1467445018.261","confirm":1},{"ts":1663149600000,"open":"1601.59","high":"1611.26","low":"1580","close":"1594.45","volume":"11340562","vol_ccy":"1134056.2","vol_ccy_quote":"1810457916.122","confirm":1},{"ts":1663171200000,"open":"1594.46","high":"1615.57","low":"1550.76","close":"1613.57","volume":"9888314","vol_ccy":"988831.4","vol_ccy_quote":"1565383677.86","confirm":1},{"ts":1663192800000,"open":"1613.56","high":"1643.69","low":"1572.6","close":"1596.02","volume":"15618504","vol_ccy":"1561850.4","vol_ccy_quote":"2520116488.244","confirm":1},{"ts":1663214400000,"open":"1596.02","high":"1660","low":"1570","close":"1592.72","volume":"24732893","vol_ccy":"2473289.3","vol_ccy_quote":"3985241227.877","confirm":1},{"ts":1663236000000,"open":"1592.73","high":"1603","low":"1455","close":"1493.98","volume":"21816611","vol_ccy":"2181661.1","vol_ccy_quote":"3356294340.411","confirm":1},{"ts":1663257600000,"open":"1493.86","high":"1516","low":"1481.43","close":"1488.9","volume":"9080894","vol_ccy":"908089.4","vol_ccy_quote":"1361502911.659","confirm":1},{"ts":1663279200000,"open":"1488.9","high":"1488.9","low":"1445.66","close":"1474.23","volume":"11535930","vol_ccy":"1153593","vol_ccy_quote":"1694582668.184","confirm":1},{"ts":1663300800000,"open":"1474.22","high":"1480.99","low":"1440.49","close":"1462.37","volume":"7930623","vol_ccy":"793062.3","vol_ccy_quote":"1161552048.794","confirm":1},{"ts":1663322400000,"open":"1462.37","high":"1481.8","low":"1422.91","close":"1451.79","volume":"15728006","vol_ccy":"1572800.6","vol_ccy_quote":"2282479566.738","confirm":1},{"ts":1663344000000,"open":"1451.65","high":"1451.65","low":"1405","close":"1440.16","volume":"12196407","vol_ccy":"1219640.7","vol_ccy_quote":"1740215010.829","confirm":1},{"ts":1663365600000,"open":"1440.14","high":"1456.49","low":"1423.23","close":"1440.59","volume":"4819792","vol_ccy":"481979.2","vol_ccy_quote":"694385469.774","confirm":1},{"ts":1663387200000,"open":"1440.59","high":"1447.36","low":"1425.04","close":"1431.83","volume":"4348098","vol_ccy":"434809.8","vol_ccy_quote":"623340282.119","confirm":1},{"ts":1663408800000,"open":"1431.83","high":"1450.29","low":"1408.58","close":"1443.83","volume":"7846370","vol_ccy":"784637","vol_ccy_quote":"1120660208.371","confirm":1},{"ts":1663430400000,"open":"1443.83","high":"1475.78","low":"1441.48","close":"1452.42","volume":"7007981","vol_ccy":"700798.1","vol_ccy_quote":"1025217516.179","confirm":1},{"ts":1663452000000,"open":"1452.42","high":"1473.13","low":"1447","close":"1452.24","volume":"4529221","vol_ccy":"452922.1","vol_ccy_quote":"659822444.429","confirm":1},{"ts":1663473600000,"open":"1452.25","high":"1461.19","low":"1422.3","close":"1424.05","volume":"5560453","vol_ccy":"556045.3","vol_ccy_quote":"804174656.608","confirm":1},{"ts":1663495200000,"open":"1424.05","high":"1444.46","low":"1409.64","close":"1417.23","volume":"9588543","vol_ccy":"958854.3","vol_ccy_quote":"1368125641.228","confirm":1},{"ts":1663516800000,"open":"1417.28","high":"1425","low":"1320.7","close":"1333.38","volume":"19054229","vol_ccy":"1905422.9","vol_ccy_quote":"2619324039.061","confirm":1},{"ts":1663538400000,"open":"1333.38","high":"1355.73","low":"1286.03","close":"1294.24","volume":"16023504","vol_ccy":"1602350.4","vol_ccy_quote":"2117392491.221","confirm":1},{"ts":1663560000000,"open":"1294.17","high":"1312.92","low":"1280","close":"1297.08","volume":"13041320","vol_ccy":"1304132","vol_ccy_quote":"1691326215.289","confirm":1},{"ts":1663581600000,"open":"1297.09","high":"1372.49","low":"1295.73","close":"1341.88","volume":"20318020","vol_ccy":"2031802","vol_ccy_quote":"2711224941.005","confirm":1},{"ts":1663603200000,"open":"1341.88","high":"1394.8","low":"1321.88","close":"1377.66","volume":"12060506","vol_ccy":"1206050.6","vol_ccy_quote":"1630980999.347","confirm":1},{"ts":1663624800000,"open":"1377.67","high":"1392","low":"1342.01","close":"1354.59","volume":"8952753","vol_ccy":"895275.3","vol_ccy_quote":"1223307940.804","confirm":1},{"ts":1663646400000,"open":"1354.59","high":"1379.66","low":"1345.11","close":"1352.72","volume":"9978814","vol_ccy":"997881.4","vol_ccy_quote":"1356901985.597","confirm":1},{"ts":1663668000000,"open":"1352.72","high":"1382.29","low":"1329.04","close":"1377.05","volume":"15717988","vol_ccy":"1571798.8","vol_ccy_quote":"2123594451.481","confirm":1},{"ts":1663689600000,"open":"1376.99","high":"1384.05","low":"1316","close":"1316.35","volume":"12359845","vol_ccy":"1235984.5","vol_ccy_quote":"1668793802.003","confirm":1},{"ts":1663711200000,"open":"1316.39","high":"1345.97","low":"1312.23","close":"1337.07","volume":"6734378","vol_ccy":"673437.8","vol_ccy_quote":"895134925.859","confirm":1},{"ts":1663732800000,"open":"1337","high":"1345","low":"1315.5","close":"1338.7","volume":"8823054","vol_ccy":"882305.4","vol_ccy_quote":"1174110483.935","confirm":1},{"ts":1663754400000,"open":"1338.77","high":"1361","low":"1333.94","close":"1343.11","volume":"10591807","vol_ccy":"1059180.7","vol_ccy_quote":"1426852401.063","confirm":1},{"ts":1663776000000,"open":"1343.11","high":"1416","low":"1240","close":"1252.8","volume":"40318992","vol_ccy":"4031899.2","vol_ccy_quote":"5400143066.572","confirm":1},{"ts":1663797600000,"open":"1252.75","high":"1271.52","low":"1218.35","close":"1262.49","volume":"12088050","vol_ccy":"1208805","vol_ccy_quote":"1510153668.602","confirm":1},{"ts":1663819200000,"open":"1262.49","high":"1298.8","low":"1254.12","close":"1291.9","volume":"11486552","vol_ccy":"1148655.2","vol_ccy_quote":"1465983947.522","confirm":1},{"ts":1663840800000,"open":"1291.89","high":"1313.95","low":"1256.49","close":"1271.55","volume":"18419536","vol_ccy":"1841953.6","vol_ccy_quote":"2371470133.974","confirm":1},{"ts":1663862400000,"open":"1271.54","high":"1336.97","low":"1252","close":"1307.53","volume":"14131805","vol_ccy":"1413180.5","vol_ccy_quote":"1833775018.308","confirm":1},{"ts":1663884000000,"open":"1307.53","high":"1349.29","low":"1307.47","close":"1340.45","volume":"10900548","vol_ccy":"1090054.8","vol_ccy_quote":"1449262096.204","confirm":1},{"ts":1663905600000,"open":"1340.45","high":"1360","low":"1303.01","close":"1313.02","volume":"13375982","vol_ccy":"1337598.2","vol_ccy_quote":"1781221083.009","confirm":1},{"ts":1663927200000,"open":"1313","high":"1319.26","low":"1261.28","close":"1294.16","volume":"23992508","vol_ccy":"2399250.8","vol_ccy_quote":"3100958443.657","confirm":1},{"ts":1663948800000,"open":"1294.16","high":"1330.99","low":"1273.84","close":"1325.99","volume":"14048557","vol_ccy":"1404855.7","vol_ccy_quote":"1817759031.531","confirm":1},{"ts":1663970400000,"open":"1325.98","high":"1340.13","low":"1311","close":"1321.56","volume":"8440513","vol_ccy":"844051.3","vol_ccy_quote":"1118080199.904","confirm":1},{"ts":1663992000000,"open":"1321.56","high":"1337.83","low":"1316.39","close":"1326.62","volume":"6515915","vol_ccy":"651591.5","vol_ccy_quote":"863932524.869","confirm":1},{"ts":1664013600000,"open":"1326.62","high":"1349.19","low":"1320.29","close":"1340.02","volume":"8415113","vol_ccy":"841511.3","vol_ccy_quote":"1125308554.962","confirm":1},{"ts":1664035200000,"open":"1340.01","high":"1348.55","low":"1319","close":"1323","volume":"5373978","vol_ccy":"537397.8","vol_ccy_quote":"718967291.141","confirm":1},{"ts":1664056800000,"open":"1322.96","high":"1329.6","low":"1306.39","close":"1329.32","volume":"6395919","vol_ccy":"639591.9","vol_ccy_quote":"843366512.225","confirm":1},{"ts":1664078400000,"open":"1329.33","high":"1337.55","low":"1319.27","close":"1323.43","volume":"4502499","vol_ccy":"450249.9","vol_ccy_quote":"598060044.755","confirm":1},{"ts":1664100000000,"open":"1323.44","high":"1333","low":"1297","close":"1311.07","volume":"8799543","vol_ccy":"879954.3","vol_ccy_quote":"1156661134.909","confirm":1},{"ts":1664121600000,"open":"1311.06","high":"1321.42","low":"1280","close":"1285.55","volume":"8271664","vol_ccy":"827166.4","vol_ccy_quote":"1072060423.869","confirm":1},{"ts":1664143200000,"open":"1285.55","high":"1314.88","low":"1267.08","close":"1303.37","volume":"11660267","vol_ccy":"1166026.7","vol_ccy_quote":"1512612768.91","confirm":1},{"ts":1664164800000,"open":"1303.25","high":"1325.24","low":"1277.59","close":"1309.63","volume":"13280907","vol_ccy":"1328090.7","vol_ccy_quote":"1727101999.482","confirm":1},{"ts":1664186400000,"open":"1309.65","high":"1338.78","low":"1288.79","close":"1324.72","volume":"18194917","vol_ccy":"1819491.7","vol_ccy_quote":"2396307101.462","confirm":1},{"ts":1664208000000,"open":"1324.71","high":"1341.73","low":"1311.51","close":"1317.22","volume":"8799485","vol_ccy":"879948.5","vol_ccy_quote":"1166217315.999","confirm":1},{"ts":1664229600000,"open":"1317.23","high":"1390","low":"1315.48","close":"1385.36","volume":"13423781","vol_ccy":"1342378.1","vol_ccy_quote":"1828301257.385","confirm":1},{"ts":1664251200000,"open":"1385.36","high":"1394.59","low":"1375.01","close":"1384.65","volume":"8626954","vol_ccy":"862695.4","vol_ccy_quote":"1193578045.938","confirm":1},{"ts":1664272800000,"open":"1384.65","high":"1401.39","low":"1365.05","close":"1365.58","volume":"15133899","vol_ccy":"1513389.9","vol_ccy_quote":"2099378321.917","confirm":1},{"ts":1664294400000,"open":"1365.58","high":"1368.2","low":"1303.56","close":"1322.16","volume":"19450863","vol_ccy":"1945086.3","vol_ccy_quote":"2584639573.327","confirm":1},{"ts":1664316000000,"open":"1322.15","high":"1340.51","low":"1266.73","close":"1287","volume":"13888281","vol_ccy":"1388828.1","vol_ccy_quote":"1809580294.338","confirm":1},{"ts":1664337600000,"open":"1286.99","high":"1293.38","low":"1266.03","close":"1273.29","volume":"10090585","vol_ccy":"1009058.5","vol_ccy_quote":"1291164461.345","confirm":1},{"ts":1664359200000,"open":"1273.29","high":"1332.98","low":"1251.28","close":"1331.8","volume":"23706994","vol_ccy":"2370699.4","vol_ccy_quote":"3088024056.155","confirm":1},{"ts":1664380800000,"open":"1331.81","high":"1357.35","low":"1310.72","close":"1345.5","volume":"11014094","vol_ccy":"1101409.4","vol_ccy_quote":"1468941804.242","confirm":1},{"ts":1664402400000,"open":"1345.51","high":"1352.47","low":"1327.34","close":"1341.98","volume":"7652660","vol_ccy":"765266","vol_ccy_quote":"1025139761.017","confirm":1},{"ts":1664424000000,"open":"1341.99","high":"1346.19","low":"1313.03","close":"1336.96","volume":"11315642","vol_ccy":"1131564.2","vol_ccy_quote":"1502453293.508","confirm":1},{"ts":1664445600000,"open":"1336.96","high":"1346","low":"1288.01","close":"1326.86","volume":"21377088","vol_ccy":"2137708.8","vol_ccy_quote":"2817271439.81","confirm":1},{"ts":1664467200000,"open":"1326.87","high":"1348.68","low":"1314.02","close":"1332.22","volume":"10668163","vol_ccy":"1066816.3","vol_ccy_quote":"1421808079.505","confirm":1},{"ts":1664488800000,"open":"1332.22","high":"1352.69","low":"1318.79","close":"1327.74","volume":"8319058","vol_ccy":"831905.8","vol_ccy_quote":"1108734082.729","confirm":1},{"ts":1664510400000,"open":"1327.74","high":"1349.53","low":"1325.83","close":"1342.68","volume":"7051752","vol_ccy":"705175.2","vol_ccy_quote":"944074321.545","confirm":1},{"ts":1664532000000,"open":"1342.68","high":"1374.66","low":"1312.5","close":"1351.5","volume":"21738342","vol_ccy":"2173834.2","vol_ccy_quote":"2911807312.338","confirm":1},{"ts":1664553600000,"open":"1351.5","high":"1362","low":"1323","close":"1323.38","volume":"9288655","vol_ccy":"928865.5","vol_ccy_quote":"1249238899.092","confirm":1},{"ts":1664575200000,"open":"1323.38","high":"1333.98","low":"1316","close":"1330.03","volume":"4340804","vol_ccy":"434080.4","vol_ccy_quote":"575719220.579","confirm":1},{"ts":1664596800000,"open":"1330.03","high":"1332.98","low":"1323.34","close":"1330.92","volume":"2703978","vol_ccy":"270397.8","vol_ccy_quote":"359358839.038","confirm":1},{"ts":1664618400000,"open":"1330.92","high":"1332.45","low":"1317.25","close":"1322.98","volume":"4714940","vol_ccy":"471494","vol_ccy_quote":"624563410.101","confirm":1},{"ts":1664640000000,"open":"1322.98","high":"1324.8","low":"1301.51","close":"1312.93","volume":"5925138","vol_ccy":"592513.8","vol_ccy_quote":"777122848.741","confirm":1},{"ts":1664661600000,"open":"1312.93","high":"1316.18","low":"1305","close":"1309.81","volume":"2804948","vol_ccy":"280494.8","vol_ccy_quote":"367650193.703","confirm":1},{"ts":1664683200000,"open":"1309.81","high":"1317.71","low":"1304.33","close":"1307.26","volume":"3717584","vol_ccy":"371758.4","vol_ccy_quote":"487731119.722","confirm":1},{"ts":1664704800000,"open":"1307.26","high":"1308.36","low":"1283.83","close":"1293.48","volume":"8219850","vol_ccy":"821985","vol_ccy_quote":"1063866102.866","confirm":1},{"ts":1664726400000,"open":"1293.48","high":"1315.72","low":"1291.1","close":"1300.64","volume":"4587117","vol_ccy":"458711.7","vol_ccy_quote":"596705865.698","confirm":1},{"ts":1664748000000,"open":"1300.64","high":"1305.61","low":"1262.33","close":"1291.67","volume":"10455078","vol_ccy":"1045507.8","vol_ccy_quote":"1342988481.367","confirm":1},{"ts":1664769600000,"open":"1291.68","high":"1302","low":"1284.02","close":"1292.73","volume":"5427935","vol_ccy":"542793.5","vol_ccy_quote":"700985072.374","confirm":1},{"ts":1664791200000,"open":"1292.73","high":"1327.67","low":"1289.93","close":"1318.84","volume":"12536863","vol_ccy":"1253686.3","vol_ccy_quote":"1640428319.905","confirm":1},{"ts":1664812800000,"open":"1318.83","high":"1329.66","low":"1309.1","close":"1317.96","volume":"5433676","vol_ccy":"543367.6","vol_ccy_quote":"717260603.873","confirm":1},{"ts":1664834400000,"open":"1318.05","high":"1331.31","low":"1315.12","close":"1328.91","volume":"4592723","vol_ccy":"459272.3","vol_ccy_quote":"607957015.775","confirm":1},{"ts":1664856000000,"open":"1328.91","high":"1359.52","low":"1324.34","close":"1347.59","volume":"11138668","vol_ccy":"1113866.8","vol_ccy_quote":"1496053231.287","confirm":1},{"ts":1664877600000,"open":"1347.8","high":"1365.55","low":"1343.82","close":"1353.78","volume":"8319186","vol_ccy":"831918.6","vol_ccy_quote":"1125071152.37","confirm":1},{"ts":1664899200000,"open":"1353.79","high":"1370.54","low":"1338.51","close":"1357.66","volume":"5886358","vol_ccy":"588635.8","vol_ccy_quote":"796139305.636","confirm":1},{"ts":1664920800000,"open":"1357.66","high":"1367.76","low":"1352.19","close":"1353.92","volume":"3794937","vol_ccy":"379493.7","vol_ccy_quote":"515238997.41","confirm":1},{"ts":1664942400000,"open":"1353.91","high":"1358.5","low":"1340.22","close":"1343.73","volume":"5054423","vol_ccy":"505442.3","vol_ccy_quote":"681895649.135","confirm":1},{"ts":1664964000000,"open":"1343.73","high":"1348.57","low":"1315","close":"1330.01","volume":"10145983","vol_ccy":"1014598.3","vol_ccy_quote":"1347916935.649","confirm":1},{"ts":1664985600000,"open":"1330.02","high":"1365.5","low":"1327","close":"1348.28","volume":"9237468","vol_ccy":"923746.8","vol_ccy_quote":"1246073655.112","confirm":1},{"ts":1665007200000,"open":"1348.28","high":"1383.86","low":"1345.15","close":"1372.62","volume":"8616012","vol_ccy":"861601.2","vol_ccy_quote":"1180047315.49","confirm":1},{"ts":1665028800000,"open":"1372.63","high":"1382.04","low":"1354","close":"1355.96","volume":"7969001","vol_ccy":"796900.1","vol_ccy_quote":"1088837934.815","confirm":1},{"ts":1665050400000,"open":"1356.01","high":"1380.85","low":"1348.18","close":"1361.43","volume":"14729100","vol_ccy":"1472910","vol_ccy_quote":"2009708984.401","confirm":1},{"ts":1665072000000,"open":"1361.42","high":"1374","low":"1351","close":"1351.01","volume":"5112992","vol_ccy":"511299.2","vol_ccy_quote":"696339884.305","confirm":1},{"ts":1665093600000,"open":"1351.1","high":"1361.95","low":"1343.96","close":"1355.22","volume":"3921557","vol_ccy":"392155.7","vol_ccy_quote":"531009886.596","confirm":1},{"ts":1665115200000,"open":"1355.22","high":"1361.22","low":"1346.01","close":"1357.08","volume":"4241564","vol_ccy":"424156.4","vol_ccy_quote":"574602234.871","confirm":1},{"ts":1665136800000,"open":"1357.08","high":"1359","low":"1324.29","close":"1334.3","volume":"14036815","vol_ccy":"1403681.5","vol_ccy_quote":"1879718912.124","confirm":1},{"ts":1665158400000,"open":"1334.31","high":"1337.07","low":"1316.11","close":"1333.42","volume":"6012274","vol_ccy":"601227.4","vol_ccy_quote":"797261816.461","confirm":1},{"ts":1665180000000,"open":"1333.56","high":"1337.79","low":"1330","close":"1331.29","volume":"2143586","vol_ccy":"214358.6","vol_ccy_quote":"285857362.812","confirm":1},{"ts":1665201600000,"open":"1331.29","high":"1333.35","low":"1323","close":"1327.33","volume":"2844811","vol_ccy":"284481.1","vol_ccy_quote":"378008614.482","confirm":1},{"ts":1665223200000,"open":"1327.33","high":"1330.62","low":"1318.13","close":"1324.56","volume":"2933261","vol_ccy":"293326.1","vol_ccy_quote":"388856271.869","confirm":1},{"ts":1665244800000,"open":"1324.57","high":"1330","low":"1302.59","close":"1307.19","volume":"3016643","vol_ccy":"301664.3","vol_ccy_quote":"398223116.634","confirm":1},{"ts":1665266400000,"open":"1307.18","high":"1317","low":"1303.35","close":"1310.66","volume":"3292536","vol_ccy":"329253.6","vol_ccy_quote":"433405920.85","confirm":1},{"ts":1665288000000,"open":"1310.66","high":"1317.93","low":"1308.69","close":"1316.96","volume":"2615861","vol_ccy":"261586.1","vol_ccy_quote":"343934065.31","confirm":1},{"ts":1665309600000,"open":"1316.97","high":"1329.26","low":"1315.48","close":"1326.08","volume":"4074595","vol_ccy":"407459.5","vol_ccy_quote":"539497835.418","confirm":1},{"ts":1665331200000,"open":"1326.09","high":"1327.2","low":"1309.01","close":"1321.69","volume":"2648429","vol_ccy":"264842.9","vol_ccy_quote":"349490982.501","confirm":1},{"ts":1665352800000,"open":"1321.69","high":"1338.44","low":"1314","close":"1323.39","volume":"4913106","vol_ccy":"491310.6","vol_ccy_quote":"651724857.26","confirm":1},{"ts":1665374400000,"open":"1323.39","high":"1325.55","low":"1296","close":"1312.59","volume":"8059384","vol_ccy":"805938.4","vol_ccy_quote":"1056681527.781","confirm":1},{"ts":1665396000000,"open":"1312.59","high":"1319.83","low":"1303.4","close":"1308.22","volume":"6784454","vol_ccy":"678445.4","vol_ccy_quote":"890609630.627","confirm":1},{"ts":1665417600000,"open":"1308.22","high":"1315.38","low":"1298.23","close":"1307.08","volume":"4733630","vol_ccy":"473363","vol_ccy_quote":"618793131.0825","confirm":1},{"ts":1665439200000,"open":"1307.08","high":"1307.08","low":"1266","close":"1278.02","volume":"9723478","vol_ccy":"972347.8","vol_ccy_quote":"1253886243.751","confirm":1},{"ts":1665460800000,"open":"1278.02","high":"1288.8","low":"1272","close":"1280.97","volume":"5835274","vol_ccy":"583527.4","vol_ccy_quote":"746884436.8115","confirm":1},{"ts":1665482400000,"open":"1280.98","high":"1297.78","low":"1268.52","close":"1293.35","volume":"10280065","vol_ccy":"1028006.5","vol_ccy_quote":"1321150263.52375","confirm":1},{"ts":1665504000000,"open":"1293.36","high":"1298.16","low":"1273.39","close":"1276.63","volume":"4951331","vol_ccy":"495133.1","vol_ccy_quote":"636931286.351","confirm":1},{"ts":1665525600000,"open":"1276.64","high":"1288.8","low":"1274.41","close":"1283.61","volume":"3427323","vol_ccy":"342732.3","vol_ccy_quote":"439482338.276","confirm":1},{"ts":1665547200000,"open":"1283.6","high":"1307","low":"1283.23","close":"1302.84","volume":"6912597","vol_ccy":"691259.7","vol_ccy_quote":"895823633.002","confirm":1},{"ts":1665568800000,"open":"1302.78","high":"1306.53","low":"1285","close":"1299.31","volume":"8637543","vol_ccy":"863754.3","vol_ccy_quote":"1120069028.109","confirm":1},{"ts":1665590400000,"open":"1299.3","high":"1303","low":"1288","close":"1299.77","volume":"3048806","vol_ccy":"304880.6","vol_ccy_quote":"395098801.975","confirm":1},{"ts":1665612000000,"open":"1299.76","high":"1302.19","low":"1282","close":"1286.55","volume":"3899157","vol_ccy":"389915.7","vol_ccy_quote":"503471980.743","confirm":1},{"ts":1665633600000,"open":"1286.54","high":"1289.72","low":"1271.75","close":"1273.67","volume":"6407950","vol_ccy":"640795","vol_ccy_quote":"820483589.704","confirm":1},{"ts":1665655200000,"open":"1273.66","high":"1278","low":"1180","close":"1256.83","volume":"36083130","vol_ccy":"3608313","vol_ccy_quote":"4441191270.898","confirm":1},{"ts":1665676800000,"open":"1256.88","high":"1302.3","low":"1250.98","close":"1294.86","volume":"11835701","vol_ccy":"1183570.1","vol_ccy_quote":"1511996346.475","confirm":1},{"ts":1665698400000,"open":"1294.87","high":"1343.12","low":"1283.1","close":"1329.69","volume":"10910908","vol_ccy":"1091090.8","vol_ccy_quote":"1437367111.16","confirm":1},{"ts":1665720000000,"open":"1329.7","high":"1332.26","low":"1316.32","close":"1327.5","volume":"6570833","vol_ccy":"657083.3","vol_ccy_quote":"870147898.401","confirm":1},{"ts":1665741600000,"open":"1327.51","high":"1343.46","low":"1306.03","close":"1310.51","volume":"13916203","vol_ccy":"1391620.3","vol_ccy_quote":"1843655716.059","confirm":1},{"ts":1665763200000,"open":"1310.53","high":"1313.45","low":"1288.46","close":"1291.93","volume":"7002160","vol_ccy":"700216","vol_ccy_quote":"911680770.9805","confirm":1},{"ts":1665784800000,"open":"1291.93","high":"1301.62","low":"1289.99","close":"1300.1","volume":"2674256","vol_ccy":"267425.6","vol_ccy_quote":"346812680.401","confirm":1},{"ts":1665806400000,"open":"1300.09","high":"1301","low":"1277.01","close":"1280.59","volume":"5139193","vol_ccy":"513919.3","vol_ccy_quote":"661842440.40275","confirm":1},{"ts":1665828000000,"open":"1280.58","high":"1291.98","low":"1277.2","close":"1286.19","volume":"4377520","vol_ccy":"437752","vol_ccy_quote":"562765698.045","confirm":1},{"ts":1665849600000,"open":"1286.19","high":"1290.3","low":"1269.22","close":"1275.62","volume":"2785759","vol_ccy":"278575.9","vol_ccy_quote":"356915420.836","confirm":1},{"ts":1665871200000,"open":"1275.62","high":"1287","low":"1263.2","close":"1283.59","volume":"3908425","vol_ccy":"390842.5","vol_ccy_quote":"499011940.1695","confirm":1},{"ts":1665892800000,"open":"1283.58","high":"1290.53","low":"1281.07","close":"1285.87","volume":"3100021","vol_ccy":"310002.1","vol_ccy_quote":"398517343.46775","confirm":1},{"ts":1665914400000,"open":"1285.87","high":"1288","low":"1278","close":"1286.15","volume":"3831481","vol_ccy":"383148.1","vol_ccy_quote":"491667148.163","confirm":1},{"ts":1665936000000,"open":"1286.15","high":"1316.09","low":"1281.07","close":"1293.4","volume":"5608888","vol_ccy":"560888.8","vol_ccy_quote":"728648458.02475","confirm":1},{"ts":1665957600000,"open":"1293.39","high":"1315","low":"1291.13","close":"1301.84","volume":"5442969","vol_ccy":"544296.9","vol_ccy_quote":"709277982.68075","confirm":1},{"ts":1665979200000,"open":"1301.8","high":"1321.09","low":"1298.73","close":"1317.4","volume":"5910017","vol_ccy":"591001.7","vol_ccy_quote":"774310535.37675","confirm":1},{"ts":1666000800000,"open":"1317.4","high":"1337.67","low":"1313.34","close":"1329","volume":"10671158","vol_ccy":"1067115.8","vol_ccy_quote":"1414860145.77025","confirm":1},{"ts":1666022400000,"open":"1328.99","high":"1333.99","low":"1315.06","close":"1330.55","volume":"4530387","vol_ccy":"453038.7","vol_ccy_quote":"599644107.5065","confirm":1},{"ts":1666044000000,"open":"1330.54","high":"1341.88","low":"1326.03","close":"1333.41","volume":"5742459","vol_ccy":"574245.9","vol_ccy_quote":"766048887.45625","confirm":1},{"ts":1666065600000,"open":"1333.42","high":"1340.35","low":"1318.18","close":"1324.77","volume":"7056871","vol_ccy":"705687.1","vol_ccy_quote":"933677522.46275","confirm":1},{"ts":1666087200000,"open":"1324.78","high":"1334.6","low":"1298.03","close":"1307.91","volume":"12428180","vol_ccy":"1242818","vol_ccy_quote":"1631887288.734","confirm":1},{"ts":1666108800000,"open":"1307.91","high":"1320.52","low":"1286.66","close":"1310.49","volume":"8103882","vol_ccy":"810388.2","vol_ccy_quote":"1051472668.921","confirm":1},{"ts":1666130400000,"open":"1310.41","high":"1315.94","low":"1298.2","close":"1305.11","volume":"4324361","vol_ccy":"432436.1","vol_ccy_quote":"566132005.223","confirm":1},{"ts":1666152000000,"open":"1305.1","high":"1307.7","low":"1292.28","close":"1306.4","volume":"5392827","vol_ccy":"539282.7","vol_ccy_quote":"700100236.394","confirm":1},{"ts":1666173600000,"open":"1306.41","high":"1308.69","low":"1289","close":"1304.56","volume":"7600678","vol_ccy":"760067.8","vol_ccy_quote":"985478772.796","confirm":1},{"ts":1666195200000,"open":"1304.53","high":"1305.58","low":"1286.67","close":"1294.58","volume":"3711470","vol_ccy":"371147","vol_ccy_quote":"479765856.597","confirm":1},{"ts":1666216800000,"open":"1294.59","high":"1294.79","low":"1270","close":"1280.2","volume":"6820955","vol_ccy":"682095.5","vol_ccy_quote":"867393477.936","confirm":1},{"ts":1666238400000,"open":"1280.2","high":"1296.52","low":"1279.86","close":"1296.42","volume":"4881802","vol_ccy":"488180.2","vol_ccy_quote":"627831316.453","confirm":1},{"ts":1666260000000,"open":"1296.41","high":"1311","low":"1290.6","close":"1299.81","volume":"9104830","vol_ccy":"910483","vol_ccy_quote":"1178039324.39","confirm":1},{"ts":1666281600000,"open":"1299.81","high":"1299.81","low":"1272","close":"1285","volume":"8096464","vol_ccy":"809646.4","vol_ccy_quote":"1033190468.394","confirm":1},{"ts":1666303200000,"open":"1285.01","high":"1292.83","low":"1278.42","close":"1287.63","volume":"3532589","vol_ccy":"353258.9","vol_ccy_quote":"453457747.667","confirm":1},{"ts":1666324800000,"open":"1287.64","high":"1291.01","low":"1272.92","close":"1280.51","volume":"6130049","vol_ccy":"613004.9","vol_ccy_quote":"783443895.757","confirm":1},{"ts":1666346400000,"open":"1280.5","high":"1297.79","low":"1252","close":"1297.49","volume":"15753360","vol_ccy":"1575336","vol_ccy_quote":"1990150972.316","confirm":1},{"ts":1666368000000,"open":"1297.5","high":"1307.2","low":"1294.5","close":"1298.85","volume":"7391263","vol_ccy":"739126.3","vol_ccy_quote":"957358409.484","confirm":1},{"ts":1666389600000,"open":"1298.86","high":"1304.76","low":"1294.11","close":"1299","volume":"2290174","vol_ccy":"229017.4","vol_ccy_quote":"297535398.2755","confirm":1},{"ts":1666411200000,"open":"1299","high":"1302.78","low":"1295","close":"1299.72","volume":"2118148","vol_ccy":"211814.8","vol_ccy_quote":"275226567.495","confirm":1},{"ts":1666432800000,"open":"1299.72","high":"1319","low":"1299.33","close":"1315.98","volume":"6079117","vol_ccy":"607911.7","vol_ccy_quote":"794372338.79","confirm":1},{"ts":1666454400000,"open":"1315.99","high":"1320.6","low":"1306.18","close":"1316.99","volume":"2968511","vol_ccy":"296851.1","vol_ccy_quote":"390341385.434","confirm":1},{"ts":1666476000000,"open":"1316.99","high":"1317.68","low":"1306.66","close":"1313.15","volume":"2525598","vol_ccy":"252559.8","vol_ccy_quote":"331129275.859","confirm":1},{"ts":1666497600000,"open":"1313.15","high":"1314.7","low":"1306.95","close":"1309.94","volume":"2515145","vol_ccy":"251514.5","vol_ccy_quote":"329476433.211","confirm":1},{"ts":1666519200000,"open":"1309.94","high":"1316.74","low":"1299","close":"1313.8","volume":"5010092","vol_ccy":"501009.2","vol_ccy_quote":"651762358.234","confirm":1},{"ts":1666540800000,"open":"1313.8","high":"1338","low":"1310.9","close":"1336.29","volume":"6003399","vol_ccy":"600339.9","vol_ccy_quote":"789010414.952","confirm":1},{"ts":1666562400000,"open":"1336.3","high":"1372.35","low":"1336.12","close":"1348.2","volume":"11412062","vol_ccy":"1141206.2","vol_ccy_quote":"1536433789.561","confirm":1},{"ts":1666584000000,"open":"1348.19","high":"1348.45","low":"1332.14","close":"1345.55","volume":"7619293","vol_ccy":"761929.3","vol_ccy_quote":"1018326700.609","confirm":1},{"ts":1666605600000,"open":"1345.56","high":"1354.28","low":"1323","close":"1340.98","volume":"12195994","vol_ccy":"1219599.4","vol_ccy_quote":"1627103967.973","confirm":1},{"ts":1666627200000,"open":"1341.05","high":"1360","low":"1330.56","close":"1348.8","volume":"5453231","vol_ccy":"545323.1","vol_ccy_quote":"731927282.295","confirm":1},{"ts":1666648800000,"open":"1348.8","high":"1349.79","low":"1334.6","close":"1347.69","volume":"3887686","vol_ccy":"388768.6","vol_ccy_quote":"520710355.413","confirm":1},{"ts":1666670400000,"open":"1347.69","high":"1351.97","low":"1342.1","close":"1344.07","volume":"4156491","vol_ccy":"415649.1","vol_ccy_quote":"559165133.706","confirm":1},{"ts":1666692000000,"open":"1344.07","high":"1418","low":"1339.1","close":"1407.85","volume":"21000675","vol_ccy":"2100067.5","vol_ccy_quote":"2876308977.486","confirm":1},{"ts":1666713600000,"open":"1407.86","high":"1544.56","low":"1404.14","close":"1482.1","volume":"26925846","vol_ccy":"2692584.6","vol_ccy_quote":"3918431695.353","confirm":1},{"ts":1666735200000,"open":"1482.35","high":"1499.83","low":"1446.6","close":"1486.39","volume":"9079731","vol_ccy":"907973.1","vol_ccy_quote":"1348065769.954","confirm":1},{"ts":1666756800000,"open":"1486.4","high":"1559.32","low":"1475.5","close":"1530.73","volume":"16938322","vol_ccy":"1693832.2","vol_ccy_quote":"2565645317.958","confirm":1},{"ts":1666778400000,"open":"1530.73","high":"1596","low":"1509.36","close":"1567.83","volume":"21905524","vol_ccy":"2190552.4","vol_ccy_quote":"3400747730.289","confirm":1},{"ts":1666800000000,"open":"1567.88","high":"1580","low":"1541.13","close":"1550.65","volume":"9913927","vol_ccy":"991392.7","vol_ccy_quote":"1544836488.114","confirm":1},{"ts":1666821600000,"open":"1550.68","high":"1585.51","low":"1532","close":"1555.19","volume":"9393076","vol_ccy":"939307.6","vol_ccy_quote":"1466479887.389","confirm":1},{"ts":1666843200000,"open":"1555.18","high":"1572","low":"1541.8","close":"1549.6","volume":"6558500","vol_ccy":"655850","vol_ccy_quote":"1021050940.884","confirm":1},{"ts":1666864800000,"open":"1549.6","high":"1580","low":"1533.01","close":"1544.18","volume":"18458893","vol_ccy":"1845889.3","vol_ccy_quote":"2869496918.978","confirm":1},{"ts":1666886400000,"open":"1544.17","high":"1565.9","low":"1506.72","close":"1524.14","volume":"9587788","vol_ccy":"958778.8","vol_ccy_quote":"1472617626.626","confirm":1},{"ts":1666908000000,"open":"1524.1","high":"1528.44","low":"1495","close":"1508.12","volume":"9771086","vol_ccy":"977108.6","vol_ccy_quote":"1478224465.982","confirm":1},{"ts":1666929600000,"open":"1508.12","high":"1520","low":"1484","close":"1506.75","volume":"9386938","vol_ccy":"938693.8","vol_ccy_quote":"1410347345.28","confirm":1},{"ts":1666951200000,"open":"1506.75","high":"1553.29","low":"1475.22","close":"1537.71","volume":"16844254","vol_ccy":"1684425.4","vol_ccy_quote":"2561865444.779","confirm":1},{"ts":1666972800000,"open":"1537.73","high":"1579","low":"1533","close":"1555.64","volume":"10086038","vol_ccy":"1008603.8","vol_ccy_quote":"1570588577.057","confirm":1},{"ts":1666994400000,"open":"1555.64","high":"1595.27","low":"1547.21","close":"1589.54","volume":"6813631","vol_ccy":"681363.1","vol_ccy_quote":"1070776853.261","confirm":1},{"ts":1667016000000,"open":"1589.55","high":"1641","low":"1575","close":"1632.01","volume":"12902797","vol_ccy":"1290279.7","vol_ccy_quote":"2073109590.587","confirm":1},{"ts":1667037600000,"open":"1632.01","high":"1654.27","low":"1608.09","close":"1633.03","volume":"15113781","vol_ccy":"1511378.1","vol_ccy_quote":"2459546264.451","confirm":1},{"ts":1667059200000,"open":"1633.04","high":"1665","low":"1617.24","close":"1625.63","volume":"9228631","vol_ccy":"922863.1","vol_ccy_quote":"1509213271.688","confirm":1},{"ts":1667080800000,"open":"1625.56","high":"1628.43","low":"1603","close":"1622.55","volume":"4904028","vol_ccy":"490402.8","vol_ccy_quote":"792000386.53","confirm":1},{"ts":1667102400000,"open":"1622.39","high":"1640.85","low":"1593","close":"1598.04","volume":"7269804","vol_ccy":"726980.4","vol_ccy_quote":"1177255361.837","confirm":1},{"ts":1667124000000,"open":"1598.03","high":"1609.34","low":"1576","close":"1587.45","volume":"8544876","vol_ccy":"854487.6","vol_ccy_quote":"1362741543.074","confirm":1},{"ts":1667145600000,"open":"1587.44","high":"1598.75","low":"1576","close":"1595.54","volume":"4136646","vol_ccy":"413664.6","vol_ccy_quote":"657000403.11","confirm":1},{"ts":1667167200000,"open":"1595.55","high":"1597","low":"1561.43","close":"1582.55","volume":"7012357","vol_ccy":"701235.7","vol_ccy_quote":"1107647019.838","confirm":1},{"ts":1667188800000,"open":"1582.55","high":"1623.72","low":"1578.34","close":"1620.72","volume":"8225573","vol_ccy":"822557.3","vol_ccy_quote":"1311289044.271","confirm":1},{"ts":1667210400000,"open":"1620.73","high":"1636.09","low":"1545","close":"1569.31","volume":"19675781","vol_ccy":"1967578.1","vol_ccy_quote":"3129831095.025","confirm":1},{"ts":1667232000000,"open":"1569.41","high":"1585","low":"1555.66","close":"1557.61","volume":"6275111","vol_ccy":"627511.1","vol_ccy_quote":"983561956.011","confirm":1},{"ts":1667253600000,"open":"1557.61","high":"1604.99","low":"1549.76","close":"1586.49","volume":"7514082","vol_ccy":"751408.2","vol_ccy_quote":"1187364260.98","confirm":1},{"ts":1667275200000,"open":"1586.48","high":"1614.92","low":"1580","close":"1597.75","volume":"7648852","vol_ccy":"764885.2","vol_ccy_quote":"1219019258.916","confirm":1},{"ts":1667296800000,"open":"1597.76","high":"1610.64","low":"1563.58","close":"1574.27","volume":"10979377","vol_ccy":"1097937.7","vol_ccy_quote":"1739508031.799","confirm":1},{"ts":1667318400000,"open":"1574.27","high":"1586.84","low":"1568","close":"1572.36","volume":"3683130","vol_ccy":"368313","vol_ccy_quote":"580945768.734","confirm":1},{"ts":1667340000000,"open":"1572.4","high":"1595.87","low":"1569.07","close":"1590.51","volume":"4861827","vol_ccy":"486182.7","vol_ccy_quote":"770370259.156","confirm":1},{"ts":1667361600000,"open":"1590.51","high":"1601.1","low":"1553.94","close":"1558.95","volume":"8579374","vol_ccy":"857937.4","vol_ccy_quote":"1350414935.931","confirm":1},{"ts":1667383200000,"open":"1559.08","high":"1567.95","low":"1535.28","close":"1558.51","volume":"9013842","vol_ccy":"901384.2","vol_ccy_quote":"1399026029.096","confirm":1},{"ts":1667404800000,"open":"1558.5","high":"1621.67","low":"1502","close":"1514.33","volume":"28440986","vol_ccy":"2844098.6","vol_ccy_quote":"4454540823.118","confirm":1},{"ts":1667426400000,"open":"1514.32","high":"1556.57","low":"1506.36","close":"1547.32","volume":"6417989","vol_ccy":"641798.9","vol_ccy_quote":"984547480.741","confirm":1},{"ts":1667448000000,"open":"1547.33","high":"1558.71","low":"1537.6","close":"1552.69","volume":"5170732","vol_ccy":"517073.2","vol_ccy_quote":"801187580.754","confirm":1},{"ts":1667469600000,"open":"1552.68","high":"1556.76","low":"1521.59","close":"1543.02","volume":"11247557","vol_ccy":"1124755.7","vol_ccy_quote":"1730933238.312","confirm":1},{"ts":1667491200000,"open":"1543.03","high":"1549.49","low":"1538.3","close":"1543.47","volume":"2393292","vol_ccy":"239329.2","vol_ccy_quote":"369411509.36","confirm":1},{"ts":1667512800000,"open":"1543.47","high":"1549.69","low":"1524","close":"1548.65","volume":"4630370","vol_ccy":"463037","vol_ccy_quote":"711364400.265","confirm":1},{"ts":1667534400000,"open":"1548.65","high":"1588.65","low":"1546.23","close":"1579.67","volume":"8844427","vol_ccy":"884442.7","vol_ccy_quote":"1390936246.039","confirm":1},{"ts":1667556000000,"open":"1579.67","high":"1680","low":"1553.8","close":"1625.76","volume":"24740871","vol_ccy":"2474087.1","vol_ccy_quote":"4002984564.148","confirm":1},{"ts":1667577600000,"open":"1625.76","high":"1651.95","low":"1607.88","close":"1648.54","volume":"8953611","vol_ccy":"895361.1","vol_ccy_quote":"1458209863.442","confirm":1},{"ts":1667599200000,"open":"1648.55","high":"1668.18","low":"1635.31","close":"1647","volume":"5062215","vol_ccy":"506221.5","vol_ccy_quote":"835631046.851","confirm":1},{"ts":1667620800000,"open":"1646.99","high":"1660","low":"1636","close":"1641.02","volume":"4096040","vol_ccy":"409604","vol_ccy_quote":"674615615.374","confirm":1},{"ts":1667642400000,"open":"1641.02","high":"1651","low":"1623.41","close":"1635.94","volume":"4976457","vol_ccy":"497645.7","vol_ccy_quote":"815048686.257","confirm":1},{"ts":1667664000000,"open":"1635.95","high":"1642.93","low":"1625","close":"1632.47","volume":"2189236","vol_ccy":"218923.6","vol_ccy_quote":"357765919.558","confirm":1},{"ts":1667685600000,"open":"1632.53","high":"1635.4","low":"1611.26","close":"1621.59","volume":"4418998","vol_ccy":"441899.8","vol_ccy_quote":"717117330.627","confirm":1},{"ts":1667707200000,"open":"1621.58","high":"1640.01","low":"1614.34","close":"1628.21","volume":"3830023","vol_ccy":"383002.3","vol_ccy_quote":"622722499.365","confirm":1},{"ts":1667728800000,"open":"1628.21","high":"1635","low":"1607.39","close":"1623.67","volume":"5047779","vol_ccy":"504777.9","vol_ccy_quote":"818855913.877","confirm":1},{"ts":1667750400000,"open":"1623.66","high":"1625.85","low":"1603","close":"1604.06","volume":"4774705","vol_ccy":"477470.5","vol_ccy_quote":"770735812.986","confirm":1},{"ts":1667772000000,"open":"1603.81","high":"1608.2","low":"1562","close":"1587.64","volume":"9592935","vol_ccy":"959293.5","vol_ccy_quote":"1517819337.395","confirm":1},{"ts":1667793600000,"open":"1587.65","high":"1594.8","low":"1545","close":"1564","volume":"9730312","vol_ccy":"973031.2","vol_ccy_quote":"1527293165.968","confirm":1},{"ts":1667815200000,"open":"1564","high":"1593.38","low":"1563.81","close":"1592.06","volume":"7494343","vol_ccy":"749434.3","vol_ccy_quote":"1183711830.235","confirm":1},{"ts":1667836800000,"open":"1592.07","high":"1609","low":"1573.38","close":"1575.35","volume":"6295104","vol_ccy":"629510.4","vol_ccy_quote":"1001442914.072","confirm":1},{"ts":1667858400000,"open":"1575.45","high":"1576.86","low":"1502.5","close":"1507.06","volume":"13610691","vol_ccy":"1361069.1","vol_ccy_quote":"2104103466.653","confirm":1},{"ts":1667880000000,"open":"1507.06","high":"1514","low":"1430","close":"1489.64","volume":"20890383","vol_ccy":"2089038.3","vol_ccy_quote":"3079855404.457","confirm":1},{"ts":1667901600000,"open":"1489.63","high":"1489.93","low":"1425","close":"1462.55","volume":"15531043","vol_ccy":"1553104.3","vol_ccy_quote":"2262889454.235","confirm":1},{"ts":1667923200000,"open":"1462.55","high":"1580","low":"1202","close":"1335.66","volume":"63435903","vol_ccy":"6343590.3","vol_ccy_quote":"8913983905.044","confirm":1},{"ts":1667944800000,"open":"1335.66","high":"1344.04","low":"1283.19","close":"1312.57","volume":"11704418","vol_ccy":"1170441.8","vol_ccy_quote":"1540572559.707","confirm":1},{"ts":1667966400000,"open":"1312.58","high":"1319","low":"1193.2","close":"1216","volume":"22222165","vol_ccy":"2222216.5","vol_ccy_quote":"2803418616.829","confirm":1},{"ts":1667988000000,"open":"1216.02","high":"1249","low":"1133.8","close":"1163.39","volume":"43420925","vol_ccy":"4342092.5","vol_ccy_quote":"5213387491.04","confirm":1},{"ts":1668009600000,"open":"1163.33","high":"1205.53","low":"1100.67","close":"1105.92","volume":"27489194","vol_ccy":"2748919.4","vol_ccy_quote":"3198113990.358","confirm":1},{"ts":1668031200000,"open":"1106.1","high":"1186","low":"1071.34","close":"1172.96","volume":"19538696","vol_ccy":"1953869.6","vol_ccy_quote":"2200597484.529","confirm":1},{"ts":1668052800000,"open":"1172.88","high":"1219.78","low":"1158.36","close":"1212.74","volume":"13676201","vol_ccy":"1367620.1","vol_ccy_quote":"1625563531.128","confirm":1},{"ts":1668074400000,"open":"1212.74","high":"1344","low":"1175","close":"1319.9","volume":"27295113","vol_ccy":"2729511.3","vol_ccy_quote":"3455027616.702","confirm":1},{"ts":1668096000000,"open":"1320.1","high":"1349.17","low":"1245","close":"1324.06","volume":"18483360","vol_ccy":"1848336","vol_ccy_quote":"2397665117.961","confirm":1},{"ts":1668117600000,"open":"1324.06","high":"1328.99","low":"1221","close":"1239.64","volume":"12439847","vol_ccy":"1243984.7","vol_ccy_quote":"1580219066.744","confirm":1},{"ts":1668139200000,"open":"1239.7","high":"1295","low":"1227.12","close":"1278.41","volume":"13153898","vol_ccy":"1315389.8","vol_ccy_quote":"1665415037.768","confirm":1},{"ts":1668160800000,"open":"1278.4","high":"1310","low":"1200","close":"1259.7","volume":"25669646","vol_ccy":"2566964.6","vol_ccy_quote":"3235892821.082","confirm":1},{"ts":1668182400000,"open":"1259.57","high":"1287","low":"1233","close":"1270.13","volume":"9847176","vol_ccy":"984717.6","vol_ccy_quote":"1240967195.202","confirm":1},{"ts":1668204000000,"open":"1270.11","high":"1295","low":"1253","close":"1259.37","volume":"6023430","vol_ccy":"602343","vol_ccy_quote":"767973372.367","confirm":1},{"ts":1668225600000,"open":"1259.23","high":"1276.87","low":"1238.81","close":"1261.53","volume":"9442767","vol_ccy":"944276.7","vol_ccy_quote":"1188436773.762","confirm":1},{"ts":1668247200000,"open":"1261.82","high":"1285.88","low":"1252","close":"1274.09","volume":"6681585","vol_ccy":"668158.5","vol_ccy_quote":"846191245.239","confirm":1},{"ts":1668268800000,"open":"1274.16","high":"1278.3","low":"1251.05","close":"1258.18","volume":"2913752","vol_ccy":"291375.2","vol_ccy_quote":"369161085.166","confirm":1},{"ts":1668290400000,"open":"1258.18","high":"1273.6","low":"1246.38","close":"1271.26","volume":"3495435","vol_ccy":"349543.5","vol_ccy_quote":"441193878.281","confirm":1},{"ts":1668312000000,"open":"1271.26","high":"1273.93","low":"1213.09","close":"1227.31","volume":"9427295","vol_ccy":"942729.5","vol_ccy_quote":"1170599607.443","confirm":1},{"ts":1668333600000,"open":"1227.23","high":"1249.57","low":"1222.05","close":"1232.15","volume":"6583141","vol_ccy":"658314.1","vol_ccy_quote":"813966507.554","confirm":1},{"ts":1668355200000,"open":"1232.14","high":"1238.97","low":"1199.03","close":"1217.68","volume":"6292136","vol_ccy":"629213.6","vol_ccy_quote":"769708932.47","confirm":1},{"ts":1668376800000,"open":"1217.66","high":"1230.91","low":"1170","close":"1192.72","volume":"10021811","vol_ccy":"1002181.1","vol_ccy_quote":"1201288685.537","confirm":1},{"ts":1668398400000,"open":"1192.74","high":"1274.7","low":"1175","close":"1256.48","volume":"16998402","vol_ccy":"1699840.2","vol_ccy_quote":"2090139439.438","confirm":1},{"ts":1668420000000,"open":"1256.54","high":"1290.9","low":"1234.33","close":"1245.57","volume":"15553122","vol_ccy":"1555312.2","vol_ccy_quote":"1958930042.777","confirm":1},{"ts":1668441600000,"open":"1245.56","high":"1250.95","low":"1210","close":"1228.08","volume":"8264735","vol_ccy":"826473.5","vol_ccy_quote":"1015485558.884","confirm":1},{"ts":1668463200000,"open":"1228.07","high":"1266.58","low":"1213.7","close":"1256.01","volume":"6908579","vol_ccy":"690857.9","vol_ccy_quote":"861246545.514","confirm":1},{"ts":1668484800000,"open":"1256.03","high":"1279.33","low":"1246.6","close":"1259.62","volume":"8212500","vol_ccy":"821250","vol_ccy_quote":"1037493438.42","confirm":1},{"ts":1668506400000,"open":"1259.62","high":"1290","low":"1253.72","close":"1264.22","volume":"10773460","vol_ccy":"1077346","vol_ccy_quote":"1367355183.559","confirm":1},{"ts":1668528000000,"open":"1264.21","high":"1273.93","low":"1233.04","close":"1248.11","volume":"7801098","vol_ccy":"780109.8","vol_ccy_quote":"977992081.561","confirm":1},{"ts":1668549600000,"open":"1248.12","high":"1268.49","low":"1243.67","close":"1264.65","volume":"3868068","vol_ccy":"386806.8","vol_ccy_quote":"486027739.47","confirm":1},{"ts":1668571200000,"open":"1264.65","high":"1265","low":"1224","close":"1231.86","volume":"8105906","vol_ccy":"810590.6","vol_ccy_quote":"1009013792.915","confirm":1},{"ts":1668592800000,"open":"1231.83","high":"1236.34","low":"1185.42","close":"1192.83","volume":"13910330","vol_ccy":"1391033","vol_ccy_quote":"1689610190.588","confirm":1},{"ts":1668614400000,"open":"1192.93","high":"1224","low":"1187.48","close":"1207.34","volume":"5901958","vol_ccy":"590195.8","vol_ccy_quote":"712937915.154","confirm":1},{"ts":1668636000000,"open":"1207.32","high":"1228.98","low":"1200.35","close":"1204.58","volume":"5259274","vol_ccy":"525927.4","vol_ccy_quote":"639436884.268","confirm":1},{"ts":1668657600000,"open":"1204.58","high":"1216.59","low":"1181.1","close":"1191.74","volume":"8945068","vol_ccy":"894506.8","vol_ccy_quote":"1074257713.676","confirm":1},{"ts":1668679200000,"open":"1191.81","high":"1219.87","low":"1183.5","close":"1193","volume":"12046243","vol_ccy":"1204624.3","vol_ccy_quote":"1443128234.904","confirm":1},{"ts":1668700800000,"open":"1193","high":"1217.3","low":"1189.01","close":"1206.5","volume":"6035836","vol_ccy":"603583.6","vol_ccy_quote":"728448641.905","confirm":1},{"ts":1668722400000,"open":"1206.65","high":"1235","low":"1195.61","close":"1219.91","volume":"7081995","vol_ccy":"708199.5","vol_ccy_quote":"860797609.991","confirm":1},{"ts":1668744000000,"open":"1219.92","high":"1224.49","low":"1201","close":"1215.5","volume":"5064087","vol_ccy":"506408.7","vol_ccy_quote":"615425692.992","confirm":1},{"ts":1668765600000,"open":"1215.49","high":"1229","low":"1206.4","close":"1211.43","volume":"7053734","vol_ccy":"705373.4","vol_ccy_quote":"859012066.474","confirm":1},{"ts":1668787200000,"open":"1211.42","high":"1214.82","low":"1200.35","close":"1209.48","volume":"3728801","vol_ccy":"372880.1","vol_ccy_quote":"450207437.962","confirm":1},{"ts":1668808800000,"open":"1209.44","high":"1215.99","low":"1200.7","close":"1208.64","volume":"2747341","vol_ccy":"274734.1","vol_ccy_quote":"332055682.726","confirm":1},{"ts":1668830400000,"open":"1208.63","high":"1212.51","low":"1195","close":"1208.82","volume":"4003126","vol_ccy":"400312.6","vol_ccy_quote":"482757145.251","confirm":1},{"ts":1668852000000,"open":"1208.81","high":"1212.42","low":"1205.34","close":"1209.65","volume":"2075774","vol_ccy":"207577.4","vol_ccy_quote":"250911748.251","confirm":1},{"ts":1668873600000,"open":"1209.66","high":"1212.39","low":"1206.86","close":"1211.67","volume":"1449346","vol_ccy":"144934.6","vol_ccy_quote":"175268823.305","confirm":1},{"ts":1668895200000,"open":"1211.66","high":"1234.3","low":"1211.66","close":"1219.12","volume":"5202292","vol_ccy":"520229.2","vol_ccy_quote":"635635538.056","confirm":1},{"ts":1668916800000,"open":"1219.11","high":"1223.47","low":"1203.6","close":"1208.12","volume":"3670457","vol_ccy":"367045.7","vol_ccy_quote":"445357238.002","confirm":1},{"ts":1668938400000,"open":"1208.12","high":"1209.04","low":"1152","close":"1177.22","volume":"13222595","vol_ccy":"1322259.5","vol_ccy_quote":"1555741693.707","confirm":1},{"ts":1668960000000,"open":"1177.22","high":"1190.9","low":"1131.86","close":"1142.69","volume":"5757606","vol_ccy":"575760.6","vol_ccy_quote":"671261970.028","confirm":1},{"ts":1668981600000,"open":"1142.69","high":"1154.14","low":"1110.21","close":"1125.23","volume":"11447896","vol_ccy":"1144789.6","vol_ccy_quote":"1294151694.206","confirm":1},{"ts":1669003200000,"open":"1125.22","high":"1140","low":"1105.19","close":"1121.18","volume":"10990740","vol_ccy":"1099074","vol_ccy_quote":"1235563495.231","confirm":1},{"ts":1669024800000,"open":"1121.17","high":"1148","low":"1115.37","close":"1130.9","volume":"9763741","vol_ccy":"976374.1","vol_ccy_quote":"1104378422.442","confirm":1},{"ts":1669046400000,"open":"1130.93","high":"1133.84","low":"1078.2","close":"1094.71","volume":"18236383","vol_ccy":"1823638.3","vol_ccy_quote":"2011877397.383","confirm":1},{"ts":1669068000000,"open":"1094.52","high":"1124","low":"1093.55","close":"1104.59","volume":"7493295","vol_ccy":"749329.5","vol_ccy_quote":"829811342.184","confirm":1},{"ts":1669089600000,"open":"1104.72","high":"1107.71","low":"1072.45","close":"1081.68","volume":"10836991","vol_ccy":"1083699.1","vol_ccy_quote":"1181439868.095","confirm":1},{"ts":1669111200000,"open":"1081.67","high":"1142.86","low":"1077.2","close":"1135.17","volume":"17632420","vol_ccy":"1763242","vol_ccy_quote":"1962800627.767","confirm":1},{"ts":1669132800000,"open":"1135.18","high":"1142","low":"1114.19","close":"1130.66","volume":"6819671","vol_ccy":"681967.1","vol_ccy_quote":"768693984.975","confirm":1},{"ts":1669154400000,"open":"1130.61","high":"1171.76","low":"1125.74","close":"1170.83","volume":"10341137","vol_ccy":"1034113.7","vol_ccy_quote":"1188172567.795","confirm":1},{"ts":1669176000000,"open":"1170.77","high":"1175","low":"1157","close":"1166.51","volume":"6905195","vol_ccy":"690519.5","vol_ccy_quote":"804083287.971","confirm":1},{"ts":1669197600000,"open":"1166.52","high":"1184.9","low":"1153.21","close":"1161.47","volume":"10748535","vol_ccy":"1074853.5","vol_ccy_quote":"1254987149.231","confirm":1},{"ts":1669219200000,"open":"1161.5","high":"1189.9","low":"1150.72","close":"1170.17","volume":"8578530","vol_ccy":"857853","vol_ccy_quote":"1002086775.791","confirm":1},{"ts":1669240800000,"open":"1170.11","high":"1209.89","low":"1168.59","close":"1201.06","volume":"9890243","vol_ccy":"989024.3","vol_ccy_quote":"1179624236.135","confirm":1},{"ts":1669262400000,"open":"1201.05","high":"1217.6","low":"1193.95","close":"1201.97","volume":"8912950","vol_ccy":"891295","vol_ccy_quote":"1073543607.792","confirm":1},{"ts":1669284000000,"open":"1201.97","high":"1204.92","low":"1185.63","close":"1195.66","volume":"7545020","vol_ccy":"754502","vol_ccy_quote":"902084250.304","confirm":1},{"ts":1669305600000,"open":"1195.65","high":"1208.88","low":"1192.4","close":"1196.34","volume":"5050882","vol_ccy":"505088.2","vol_ccy_quote":"606421544.299","confirm":1},{"ts":1669327200000,"open":"1196.33","high":"1205.81","low":"1180","close":"1186.78","volume":"5478872","vol_ccy":"547887.2","vol_ccy_quote":"653417822.888","confirm":1},{"ts":1669348800000,"open":"1186.78","high":"1188.6","low":"1168.13","close":"1179.46","volume":"7729699","vol_ccy":"772969.9","vol_ccy_quote":"911484434.554","confirm":1},{"ts":1669370400000,"open":"1179.45","high":"1199.85","low":"1175.41","close":"1189.49","volume":"8788433","vol_ccy":"878843.3","vol_ccy_quote":"1045520424.888","confirm":1},{"ts":1669392000000,"open":"1189.49","high":"1209.53","low":"1182.39","close":"1199.15","volume":"4237022","vol_ccy":"423702.2","vol_ccy_quote":"506293698.184","confirm":1},{"ts":1669413600000,"open":"1199.16","high":"1228.92","low":"1195.15","close":"1215.7","volume":"7288188","vol_ccy":"728818.8","vol_ccy_quote":"884273124.112","confirm":1},{"ts":1669435200000,"open":"1215.72","high":"1224.92","low":"1212.23","close":"1219.99","volume":"4622633","vol_ccy":"462263.3","vol_ccy_quote":"563474464.725","confirm":1},{"ts":1669456800000,"open":"1220","high":"1235.8","low":"1205.71","close":"1211.13","volume":"8045044","vol_ccy":"804504.4","vol_ccy_quote":"980714865.253","confirm":1},{"ts":1669478400000,"open":"1211.14","high":"1215","low":"1201.22","close":"1210.15","volume":"2994779","vol_ccy":"299477.9","vol_ccy_quote":"362188394.93","confirm":1},{"ts":1669500000000,"open":"1210.16","high":"1218.97","low":"1196","close":"1215.4","volume":"3667651","vol_ccy":"366765.1","vol_ccy_quote":"443490599.488","confirm":1},{"ts":1669521600000,"open":"1215.4","high":"1222.88","low":"1209.58","close":"1210.66","volume":"5250948","vol_ccy":"525094.8","vol_ccy_quote":"638775027.818","confirm":1},{"ts":1669543200000,"open":"1210.67","high":"1221.55","low":"1207","close":"1217.96","volume":"4995257","vol_ccy":"499525.7","vol_ccy_quote":"606891576.948","confirm":1},{"ts":1669564800000,"open":"1217.96","high":"1220.89","low":"1211","close":"1215.5","volume":"2510459","vol_ccy":"251045.9","vol_ccy_quote":"305204951.124","confirm":1},{"ts":1669586400000,"open":"1215.5","high":"1217.95","low":"1157.94","close":"1172.42","volume":"13026347","vol_ccy":"1302634.7","vol_ccy_quote":"1537626344.567","confirm":1},{"ts":1669608000000,"open":"1172.41","high":"1178.88","low":"1165.87","close":"1171.63","volume":"5224037","vol_ccy":"522403.7","vol_ccy_quote":"612479979.223","confirm":1},{"ts":1669629600000,"open":"1171.62","high":"1182.78","low":"1155","close":"1163.59","volume":"8752777","vol_ccy":"875277.7","vol_ccy_quote":"1021860080.281","confirm":1},{"ts":1669651200000,"open":"1163.69","high":"1184.79","low":"1150.68","close":"1172.77","volume":"8443347","vol_ccy":"844334.7","vol_ccy_quote":"987855305.582","confirm":1},{"ts":1669672800000,"open":"1172.76","high":"1190.2","low":"1156.99","close":"1184.6","volume":"5700858","vol_ccy":"570085.8","vol_ccy_quote":"669950181.516","confirm":1},{"ts":1669694400000,"open":"1184.6","high":"1224.81","low":"1183.91","close":"1217.65","volume":"13647805","vol_ccy":"1364780.5","vol_ccy_quote":"1646056695.555","confirm":1},{"ts":1669716000000,"open":"1217.65","high":"1222.85","low":"1202.5","close":"1208.86","volume":"8629777","vol_ccy":"862977.7","vol_ccy_quote":"1046550285.403","confirm":1},{"ts":1669737600000,"open":"1208.87","high":"1227.93","low":"1202.8","close":"1219.14","volume":"5375045","vol_ccy":"537504.5","vol_ccy_quote":"652956869.981","confirm":1},{"ts":1669759200000,"open":"1219.36","high":"1284.52","low":"1212","close":"1265.41","volume":"12373392","vol_ccy":"1237339.2","vol_ccy_quote":"1560356135.822","confirm":1},{"ts":1669780800000,"open":"1265.41","high":"1276.89","low":"1261","close":"1266.49","volume":"5106580","vol_ccy":"510658","vol_ccy_quote":"648209053.436","confirm":1},{"ts":1669802400000,"open":"1266.5","high":"1274.66","low":"1254.39","close":"1266.86","volume":"5751892","vol_ccy":"575189.2","vol_ccy_quote":"727569700.271","confirm":1},{"ts":1669824000000,"open":"1266.82","high":"1299.9","low":"1259","close":"1296.51","volume":"11573746","vol_ccy":"1157374.6","vol_ccy_quote":"1482030685.379","confirm":1},{"ts":1669845600000,"open":"1296.51","high":"1313.66","low":"1281.15","close":"1287.9","volume":"6068640","vol_ccy":"606864","vol_ccy_quote":"784748389.816","confirm":1},{"ts":1669867200000,"open":"1287.9","high":"1289.64","low":"1275.71","close":"1283.95","volume":"4228479","vol_ccy":"422847.9","vol_ccy_quote":"542321061.717","confirm":1},{"ts":1669888800000,"open":"1283.95","high":"1300","low":"1262.85","close":"1271.53","volume":"12224440","vol_ccy":"1222444","vol_ccy_quote":"1563604774.024","confirm":1},{"ts":1669910400000,"open":"1271.53","high":"1278.65","low":"1265.5","close":"1276.37","volume":"3143259","vol_ccy":"314325.9","vol_ccy_quote":"400170669.866","confirm":1},{"ts":1669932000000,"open":"1276.36","high":"1284.77","low":"1265.02","close":"1271.23","volume":"4315629","vol_ccy":"431562.9","vol_ccy_quote":"550191044.602","confirm":1},{"ts":1669953600000,"open":"1271.23","high":"1282","low":"1267.88","close":"1277.99","volume":"3150672","vol_ccy":"315067.2","vol_ccy_quote":"401643224.202","confirm":1},{"ts":1669975200000,"open":"1278.05","high":"1298","low":"1268","close":"1278.87","volume":"11927020","vol_ccy":"1192702","vol_ccy_quote":"1529546438.55","confirm":1},{"ts":1669996800000,"open":"1278.87","high":"1296.86","low":"1274.05","close":"1290.49","volume":"3501274","vol_ccy":"350127.4","vol_ccy_quote":"449962868.45","confirm":1},{"ts":1670018400000,"open":"1290.49","high":"1313.65","low":"1282.13","close":"1285.76","volume":"4514104","vol_ccy":"451410.4","vol_ccy_quote":"583733895.221","confirm":1},{"ts":1670040000000,"open":"1285.77","high":"1290","low":"1265.61","close":"1273.98","volume":"5991997","vol_ccy":"599199.7","vol_ccy_quote":"765517508.327","confirm":1},{"ts":1670061600000,"open":"1273.97","high":"1276.34","low":"1260","close":"1271.26","volume":"4607289","vol_ccy":"460728.9","vol_ccy_quote":"585077388.994","confirm":1},{"ts":1670083200000,"open":"1271.26","high":"1271.97","low":"1250.18","close":"1261.31","volume":"3739627","vol_ccy":"373962.7","vol_ccy_quote":"472706480.364","confirm":1},{"ts":1670104800000,"open":"1261.3","high":"1264.84","low":"1236","close":"1257","volume":"7383625","vol_ccy":"738362.5","vol_ccy_quote":"922607984.297","confirm":1},{"ts":1670126400000,"open":"1257","high":"1267.79","low":"1253","close":"1257.34","volume":"3769708","vol_ccy":"376970.8","vol_ccy_quote":"475071855.761","confirm":1},{"ts":1670148000000,"open":"1257.26","high":"1263","low":"1250","close":"1259.96","volume":"3735932","vol_ccy":"373593.2","vol_ccy_quote":"469450220.191","confirm":1},{"ts":1670169600000,"open":"1259.97","high":"1283.73","low":"1256.5","close":"1276.47","volume":"5697018","vol_ccy":"569701.8","vol_ccy_quote":"724220302.589","confirm":1},{"ts":1670191200000,"open":"1276.44","high":"1298.37","low":"1272.21","close":"1290.9","volume":"6255004","vol_ccy":"625500.4","vol_ccy_quote":"805494866.044","confirm":1},{"ts":1670212800000,"open":"1290.89","high":"1305.7","low":"1289.77","close":"1294.41","volume":"6549133","vol_ccy":"654913.3","vol_ccy_quote":"850266673.462","confirm":1},{"ts":1670234400000,"open":"1294.41","high":"1298.36","low":"1260","close":"1266.86","volume":"8707078","vol_ccy":"870707.8","vol_ccy_quote":"1113655939.562","confirm":1},{"ts":1670256000000,"open":"1266.83","high":"1270.82","low":"1246.59","close":"1259.58","volume":"6621154","vol_ccy":"662115.4","vol_ccy_quote":"833789689.705","confirm":1},{"ts":1670277600000,"open":"1259.59","high":"1269.96","low":"1254.72","close":"1261.75","volume":"3423674","vol_ccy":"342367.4","vol_ccy_quote":"432584284.677","confirm":1},{"ts":1670299200000,"open":"1261.75","high":"1265.3","low":"1254.33","close":"1256.14","volume":"4265549","vol_ccy":"426554.9","vol_ccy_quote":"537397068.043","confirm":1},{"ts":1670320800000,"open":"1256.14","high":"1262.25","low":"1241","close":"1254.39","volume":"8561344","vol_ccy":"856134.4","vol_ccy_quote":"1072996314.742","confirm":1},{"ts":1670342400000,"open":"1254.4","high":"1259.4","low":"1242.24","close":"1255.77","volume":"4272056","vol_ccy":"427205.6","vol_ccy_quote":"534566842.901","confirm":1},{"ts":1670364000000,"open":"1255.85","high":"1279","low":"1252.06","close":"1262.29","volume":"6444639","vol_ccy":"644463.9","vol_ccy_quote":"816434560.961","confirm":1},{"ts":1670385600000,"open":"1262.29","high":"1265","low":"1216.8","close":"1230.67","volume":"11060071","vol_ccy":"1106007.1","vol_ccy_quote":"1368779469.031","confirm":1},{"ts":1670407200000,"open":"1230.67","high":"1239.8","low":"1221","close":"1233.56","volume":"6339141","vol_ccy":"633914.1","vol_ccy_quote":"779962776.733","confirm":1},{"ts":1670428800000,"open":"1233.56","high":"1238.27","low":"1227.16","close":"1232.55","volume":"2753395","vol_ccy":"275339.5","vol_ccy_quote":"339166173.646","confirm":1},{"ts":1670450400000,"open":"1232.48","high":"1239","low":"1222","close":"1231.62","volume":"4496501","vol_ccy":"449650.1","vol_ccy_quote":"553362235.452","confirm":1},{"ts":1670472000000,"open":"1231.62","high":"1235.88","low":"1224.4","close":"1229.86","volume":"3833565","vol_ccy":"383356.5","vol_ccy_quote":"471677109.147","confirm":1},{"ts":1670493600000,"open":"1229.85","high":"1255","low":"1228.17","close":"1249.45","volume":"8970753","vol_ccy":"897075.3","vol_ccy_quote":"1114507910.254","confirm":1},{"ts":1670515200000,"open":"1249.46","high":"1295","low":"1248.41","close":"1278.9","volume":"10229957","vol_ccy":"1022995.7","vol_ccy_quote":"1302426530.87","confirm":1},{"ts":1670536800000,"open":"1278.91","high":"1289.39","low":"1273.12","close":"1283.62","volume":"4714210","vol_ccy":"471421","vol_ccy_quote":"604186390.628","confirm":1},{"ts":1670558400000,"open":"1283.63","high":"1288.3","low":"1277","close":"1285.11","volume":"3255128","vol_ccy":"325512.8","vol_ccy_quote":"417229727.287","confirm":1},{"ts":1670580000000,"open":"1285.1","high":"1299","low":"1262.21","close":"1277.68","volume":"12382045","vol_ccy":"1238204.5","vol_ccy_quote":"1584592022.765","confirm":1},{"ts":1670601600000,"open":"1277.68","high":"1278.44","low":"1255","close":"1259.84","volume":"4500077","vol_ccy":"450007.7","vol_ccy_quote":"570091751.903","confirm":1},{"ts":1670623200000,"open":"1259.83","high":"1268.7","low":"1259.61","close":"1265.13","volume":"2431522","vol_ccy":"243152.2","vol_ccy_quote":"307398497.66","confirm":1},{"ts":1670644800000,"open":"1265.14","high":"1266.89","low":"1259.14","close":"1265.28","volume":"2371201","vol_ccy":"237120.1","vol_ccy_quote":"299707151.326","confirm":1},{"ts":1670666400000,"open":"1265.31","high":"1279.8","low":"1263.34","close":"1278.16","volume":"4372182","vol_ccy":"437218.2","vol_ccy_quote":"555647229.34","confirm":1},{"ts":1670688000000,"open":"1278.16","high":"1284.54","low":"1266.07","close":"1267.96","volume":"3848518","vol_ccy":"384851.8","vol_ccy_quote":"490182371.005","confirm":1},{"ts":1670709600000,"open":"1267.95","high":"1273.07","low":"1262","close":"1272.23","volume":"2653187","vol_ccy":"265318.7","vol_ccy_quote":"336468571.823","confirm":1},{"ts":1670731200000,"open":"1272.24","high":"1278","low":"1270.41","close":"1271.99","volume":"2518114","vol_ccy":"251811.4","vol_ccy_quote":"320918444.951","confirm":1},{"ts":1670752800000,"open":"1271.98","high":"1276.03","low":"1268.62","close":"1273.45","volume":"2462895","vol_ccy":"246289.5","vol_ccy_quote":"313358974.833","confirm":1},{"ts":1670774400000,"open":"1273.45","high":"1285","low":"1262.83","close":"1265.1","volume":"4411189","vol_ccy":"441118.9","vol_ccy_quote":"561421899.503","confirm":1},{"ts":1670796000000,"open":"1265.1","high":"1267.87","low":"1239.29","close":"1243.49","volume":"8050859","vol_ccy":"805085.9","vol_ccy_quote":"1008558010.359","confirm":1},{"ts":1670817600000,"open":"1243.48","high":"1254.88","low":"1240","close":"1252.11","volume":"3578889","vol_ccy":"357888.9","vol_ccy_quote":"446262638.575","confirm":1},{"ts":1670839200000,"open":"1252.1","high":"1257.09","low":"1243.39","close":"1248.96","volume":"5286903","vol_ccy":"528690.3","vol_ccy_quote":"661226657.614","confirm":1},{"ts":1670860800000,"open":"1248.97","high":"1279.48","low":"1248.43","close":"1275","volume":"5468070","vol_ccy":"546807","vol_ccy_quote":"691381674.613","confirm":1},{"ts":1670882400000,"open":"1275.01","high":"1278.5","low":"1265.5","close":"1269.57","volume":"4137590","vol_ccy":"413759","vol_ccy_quote":"526158681.148","confirm":1},{"ts":1670904000000,"open":"1269.56","high":"1283.98","low":"1254.38","close":"1277.71","volume":"7650454","vol_ccy":"765045.4","vol_ccy_quote":"969430204.56","confirm":1},{"ts":1670925600000,"open":"1277.71","high":"1348","low":"1274","close":"1324.35","volume":"23368773","vol_ccy":"2336877.3","vol_ccy_quote":"3071016939.174","confirm":1},{"ts":1670947200000,"open":"1324.36","high":"1328.49","low":"1305.52","close":"1320.57","volume":"7191816","vol_ccy":"719181.6","vol_ccy_quote":"947684570.936","confirm":1},{"ts":1670968800000,"open":"1320.58","high":"1327.19","low":"1315.85","close":"1320","volume":"4324056","vol_ccy":"432405.6","vol_ccy_quote":"571412178.395","confirm":1},{"ts":1670990400000,"open":"1320","high":"1326.95","low":"1316","close":"1322.18","volume":"3426202","vol_ccy":"342620.2","vol_ccy_quote":"452811686.413","confirm":1},{"ts":1671012000000,"open":"1322.18","high":"1344.5","low":"1320.62","close":"1338.17","volume":"10516512","vol_ccy":"1051651.2","vol_ccy_quote":"1401721545.688","confirm":1},{"ts":1671033600000,"open":"1338.22","high":"1354.21","low":"1301","close":"1311.61","volume":"16896727","vol_ccy":"1689672.7","vol_ccy_quote":"2233922288.565","confirm":1},{"ts":1671055200000,"open":"1311.63","high":"1315.69","low":"1282","close":"1292.67","volume":"6841326","vol_ccy":"684132.6","vol_ccy_quote":"887158684.294","confirm":1},{"ts":1671076800000,"open":"1292.67","high":"1293.21","low":"1282.5","close":"1288.55","volume":"3967960","vol_ccy":"396796","vol_ccy_quote":"511259715.906","confirm":1},{"ts":1671098400000,"open":"1288.54","high":"1291.75","low":"1262","close":"1270.84","volume":"8896463","vol_ccy":"889646.3","vol_ccy_quote":"1135900907.936","confirm":1},{"ts":1671120000000,"open":"1270.83","high":"1276","low":"1259","close":"1264.74","volume":"4037842","vol_ccy":"403784.2","vol_ccy_quote":"512667390.607","confirm":1},{"ts":1671141600000,"open":"1264.74","high":"1274.01","low":"1259.35","close":"1271.77","volume":"3661993","vol_ccy":"366199.3","vol_ccy_quote":"464315197.092","confirm":1},{"ts":1671163200000,"open":"1271.77","high":"1279.8","low":"1188","close":"1212.57","volume":"14189886","vol_ccy":"1418988.6","vol_ccy_quote":"1756453170.995","confirm":1},{"ts":1671184800000,"open":"1212.57","high":"1219","low":"1190.27","close":"1203.79","volume":"10146591","vol_ccy":"1014659.1","vol_ccy_quote":"1226940588.149","confirm":1},{"ts":1671206400000,"open":"1203.79","high":"1212.88","low":"1183.03","close":"1195.68","volume":"9264940","vol_ccy":"926494","vol_ccy_quote":"1108150577.73","confirm":1},{"ts":1671228000000,"open":"1195.64","high":"1198.5","low":"1155.63","close":"1175","volume":"12841252","vol_ccy":"1284125.2","vol_ccy_quote":"1504212345.722","confirm":1},{"ts":1671249600000,"open":"1175","high":"1185.58","low":"1173","close":"1176.95","volume":"5699571","vol_ccy":"569957.1","vol_ccy_quote":"671965247.03","confirm":1},{"ts":1671271200000,"open":"1176.95","high":"1189","low":"1173.96","close":"1180.09","volume":"4915844","vol_ccy":"491584.4","vol_ccy_quote":"580116588.886","confirm":1},{"ts":1671292800000,"open":"1180.06","high":"1181.62","low":"1170.16","close":"1178.32","volume":"3334239","vol_ccy":"333423.9","vol_ccy_quote":"392348911.074","confirm":1},{"ts":1671314400000,"open":"1178.33","high":"1190","low":"1176.06","close":"1186.3","volume":"3111039","vol_ccy":"311103.9","vol_ccy_quote":"368607007.185","confirm":1},{"ts":1671336000000,"open":"1187.06","high":"1196","low":"1184.43","close":"1186.3","volume":"1344146","vol_ccy":"134414.6","vol_ccy_quote":"160014400.686","confirm":1},{"ts":1671357600000,"open":"1186.3","high":"1186.3","low":"1186.3","close":"1186.3","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1671379200000,"open":"1186.27","high":"1186.99","low":"1174.54","close":"1181.76","volume":"1762306","vol_ccy":"176230.6","vol_ccy_quote":"208212080.858","confirm":1},{"ts":1671400800000,"open":"1181.76","high":"1195","low":"1173.22","close":"1178.91","volume":"5289643","vol_ccy":"528964.3","vol_ccy_quote":"626774239.075","confirm":1},{"ts":1671422400000,"open":"1178.9","high":"1185.89","low":"1177.06","close":"1183.9","volume":"3662163","vol_ccy":"366216.3","vol_ccy_quote":"432686148.68","confirm":1},{"ts":1671444000000,"open":"1183.9","high":"1189.98","low":"1177.2","close":"1180","volume":"5627369","vol_ccy":"562736.9","vol_ccy_quote":"666456980.81","confirm":1},{"ts":1671465600000,"open":"1180.01","high":"1182.63","low":"1164.62","close":"1176.19","volume":"6433782","vol_ccy":"643378.2","vol_ccy_quote":"754991249.363","confirm":1},{"ts":1671487200000,"open":"1176.19","high":"1199.18","low":"1150","close":"1191.98","volume":"10901662","vol_ccy":"1090166.2","vol_ccy_quote":"1284816662.466","confirm":1},{"ts":1671508800000,"open":"1191.99","high":"1218","low":"1190.01","close":"1210.74","volume":"8502049","vol_ccy":"850204.9","vol_ccy_quote":"1026164412.923","confirm":1},{"ts":1671530400000,"open":"1210.74","high":"1234","low":"1203.76","close":"1217.31","volume":"11430251","vol_ccy":"1143025.1","vol_ccy_quote":"1390625945.704","confirm":1},{"ts":1671552000000,"open":"1217.32","high":"1219.79","low":"1205.01","close":"1216.15","volume":"5111051","vol_ccy":"511105.1","vol_ccy_quote":"619827833.3","confirm":1},{"ts":1671573600000,"open":"1216.16","high":"1221.08","low":"1205.8","close":"1210.49","volume":"3578307","vol_ccy":"357830.7","vol_ccy_quote":"433801208.881","confirm":1},{"ts":1671595200000,"open":"1210.38","high":"1219.35","low":"1203.28","close":"1215.11","volume":"4501715","vol_ccy":"450171.5","vol_ccy_quote":"545254667.56","confirm":1},{"ts":1671616800000,"open":"1215.11","high":"1222.8","low":"1206","close":"1215.33","volume":"5778421","vol_ccy":"577842.1","vol_ccy_quote":"701682269.901","confirm":1},{"ts":1671638400000,"open":"1215.33","high":"1215.88","low":"1206.36","close":"1212.23","volume":"2320050","vol_ccy":"232005","vol_ccy_quote":"280805178.887","confirm":1},{"ts":1671660000000,"open":"1212.24","high":"1218.58","low":"1208.42","close":"1214.46","volume":"2283282","vol_ccy":"228328.2","vol_ccy_quote":"277229254.944","confirm":1},{"ts":1671681600000,"open":"1214.47","high":"1221.71","low":"1209.27","close":"1218.76","volume":"4334553","vol_ccy":"433455.3","vol_ccy_quote":"526575594.192","confirm":1},{"ts":1671703200000,"open":"1218.77","high":"1220.91","low":"1183.82","close":"1186.67","volume":"10245708","vol_ccy":"1024570.8","vol_ccy_quote":"1229875998.611","confirm":1},{"ts":1671724800000,"open":"1186.64","high":"1240","low":"1183","close":"1215.23","volume":"8499361","vol_ccy":"849936.1","vol_ccy_quote":"1024933752.123","confirm":1},{"ts":1671746400000,"open":"1215.23","high":"1229.75","low":"1213.33","close":"1224","volume":"4004857","vol_ccy":"400485.7","vol_ccy_quote":"488926482.981","confirm":1},{"ts":1671768000000,"open":"1223.99","high":"1225.37","low":"1215","close":"1219.09","volume":"2905063","vol_ccy":"290506.3","vol_ccy_quote":"354499138.096","confirm":1},{"ts":1671789600000,"open":"1219.1","high":"1232.74","low":"1210","close":"1219.26","volume":"9023442","vol_ccy":"902344.2","vol_ccy_quote":"1102005224.41","confirm":1},{"ts":1671811200000,"open":"1219.27","high":"1222.62","low":"1216","close":"1221.61","volume":"1566904","vol_ccy":"156690.4","vol_ccy_quote":"191026167.86","confirm":1},{"ts":1671832800000,"open":"1221.61","high":"1221.66","low":"1215.37","close":"1219.28","volume":"1637634","vol_ccy":"163763.4","vol_ccy_quote":"199530167.09","confirm":1},{"ts":1671854400000,"open":"1219.28","high":"1220.5","low":"1214.7","close":"1218.25","volume":"1953776","vol_ccy":"195377.6","vol_ccy_quote":"237929186.214","confirm":1},{"ts":1671876000000,"open":"1218.25","high":"1219.86","low":"1217.35","close":"1218.91","volume":"914334","vol_ccy":"91433.4","vol_ccy_quote":"111417049.052","confirm":1},{"ts":1671897600000,"open":"1218.92","high":"1228","low":"1217.45","close":"1218.95","volume":"1694570","vol_ccy":"169457","vol_ccy_quote":"207099304.599","confirm":1},{"ts":1671919200000,"open":"1218.95","high":"1224.4","low":"1218","close":"1221","volume":"1080945","vol_ccy":"108094.5","vol_ccy_quote":"131989035.007","confirm":1},{"ts":1671940800000,"open":"1221.01","high":"1222","low":"1215.45","close":"1220.81","volume":"1528800","vol_ccy":"152880","vol_ccy_quote":"186350362.582","confirm":1},{"ts":1671962400000,"open":"1220.81","high":"1220.95","low":"1190","close":"1211.19","volume":"5874064","vol_ccy":"587406.4","vol_ccy_quote":"710446245.988","confirm":1},{"ts":1671984000000,"open":"1211.18","high":"1227","low":"1193.41","close":"1219.02","volume":"4216487","vol_ccy":"421648.7","vol_ccy_quote":"510144552.517","confirm":1},{"ts":1672005600000,"open":"1219.07","high":"1224.6","low":"1215.88","close":"1220.86","volume":"2599377","vol_ccy":"259937.7","vol_ccy_quote":"317078350.949","confirm":1},{"ts":1672027200000,"open":"1220.87","high":"1223.07","low":"1217.52","close":"1219.28","volume":"1596211","vol_ccy":"159621.1","vol_ccy_quote":"194769662.298","confirm":1},{"ts":1672048800000,"open":"1219.29","high":"1223.4","low":"1210.93","close":"1215.5","volume":"2806786","vol_ccy":"280678.6","vol_ccy_quote":"341765144.752","confirm":1},{"ts":1672070400000,"open":"1215.63","high":"1220.89","low":"1212.75","close":"1216.71","volume":"1407593","vol_ccy":"140759.3","vol_ccy_quote":"171216831.554","confirm":1},{"ts":1672092000000,"open":"1216.71","high":"1233.78","low":"1216.04","close":"1223.65","volume":"4143176","vol_ccy":"414317.6","vol_ccy_quote":"507746982.159","confirm":1},{"ts":1672113600000,"open":"1223.65","high":"1224.58","low":"1211.66","close":"1222.57","volume":"2835343","vol_ccy":"283534.3","vol_ccy_quote":"345980026.258","confirm":1},{"ts":1672135200000,"open":"1222.56","high":"1223.77","low":"1205.09","close":"1211.6","volume":"5478603","vol_ccy":"547860.3","vol_ccy_quote":"665454740.691","confirm":1},{"ts":1672156800000,"open":"1211.59","high":"1212.96","low":"1200","close":"1211.49","volume":"3137198","vol_ccy":"313719.8","vol_ccy_quote":"378937633.657","confirm":1},{"ts":1672178400000,"open":"1211.49","high":"1216","low":"1184.16","close":"1197.3","volume":"6255060","vol_ccy":"625506","vol_ccy_quote":"751142998.119","confirm":1},{"ts":1672200000000,"open":"1197.31","high":"1199.36","low":"1188","close":"1195.82","volume":"3893062","vol_ccy":"389306.2","vol_ccy_quote":"464856234.286","confirm":1},{"ts":1672221600000,"open":"1195.8","high":"1209.83","low":"1185.4","close":"1189.32","volume":"6996757","vol_ccy":"699675.7","vol_ccy_quote":"838602914.281","confirm":1},{"ts":1672243200000,"open":"1189.31","high":"1201.61","low":"1180","close":"1187.72","volume":"4133664","vol_ccy":"413366.4","vol_ccy_quote":"492616201.229","confirm":1},{"ts":1672264800000,"open":"1187.71","high":"1195.64","low":"1184.22","close":"1194.75","volume":"3179632","vol_ccy":"317963.2","vol_ccy_quote":"378472908.37","confirm":1},{"ts":1672286400000,"open":"1194.76","high":"1203.67","low":"1190.16","close":"1199.02","volume":"4277673","vol_ccy":"427767.3","vol_ccy_quote":"511581757.018","confirm":1},{"ts":1672308000000,"open":"1199.02","high":"1207.39","low":"1197.16","close":"1201.16","volume":"4124166","vol_ccy":"412416.6","vol_ccy_quote":"495651015.528","confirm":1},{"ts":1672329600000,"open":"1201.17","high":"1203.2","low":"1191.61","close":"1195.16","volume":"2881733","vol_ccy":"288173.3","vol_ccy_quote":"345198578.02","confirm":1},{"ts":1672351200000,"open":"1195.16","high":"1204.67","low":"1194.22","close":"1197.53","volume":"2724455","vol_ccy":"272445.5","vol_ccy_quote":"326745306.205","confirm":1},{"ts":1672372800000,"open":"1197.54","high":"1198.35","low":"1184.57","close":"1192.52","volume":"5050307","vol_ccy":"505030.7","vol_ccy_quote":"601713809.762","confirm":1},{"ts":1672394400000,"open":"1192.53","high":"1198.99","low":"1181.24","close":"1195.18","volume":"5465911","vol_ccy":"546591.1","vol_ccy_quote":"651213336.172","confirm":1},{"ts":1672416000000,"open":"1195.17","high":"1202","low":"1192.93","close":"1198.33","volume":"2345405","vol_ccy":"234540.5","vol_ccy_quote":"280765970.149","confirm":1},{"ts":1672437600000,"open":"1198.33","high":"1200.62","low":"1193.67","close":"1194.24","volume":"1601643","vol_ccy":"160164.3","vol_ccy_quote":"191792143.916","confirm":1},{"ts":1672459200000,"open":"1194.24","high":"1198","low":"1191.88","close":"1196.74","volume":"1472525","vol_ccy":"147252.5","vol_ccy_quote":"176054449.328","confirm":1},{"ts":1672480800000,"open":"1196.75","high":"1209","low":"1195.46","close":"1202.93","volume":"4290421","vol_ccy":"429042.1","vol_ccy_quote":"515504490.294","confirm":1},{"ts":1672502400000,"open":"1202.93","high":"1206.5","low":"1198.83","close":"1200.62","volume":"1577414","vol_ccy":"157741.4","vol_ccy_quote":"189596591.378","confirm":1},{"ts":1672524000000,"open":"1200.62","high":"1201.8","low":"1191.67","close":"1194.4","volume":"2902397","vol_ccy":"290239.7","vol_ccy_quote":"346923332.875","confirm":1},{"ts":1672545600000,"open":"1194.4","high":"1196.79","low":"1191","close":"1196.55","volume":"1687446","vol_ccy":"168744.6","vol_ccy_quote":"201516675.201","confirm":1},{"ts":1672567200000,"open":"1196.53","high":"1198.25","low":"1193.2","close":"1196.34","volume":"1405365","vol_ccy":"140536.5","vol_ccy_quote":"168051237.608","confirm":1},{"ts":1672588800000,"open":"1196.34","high":"1204.78","low":"1195.64","close":"1202.47","volume":"2277429","vol_ccy":"227742.9","vol_ccy_quote":"273477520.145","confirm":1},{"ts":1672610400000,"open":"1202.47","high":"1203.67","low":"1193","close":"1201.68","volume":"2568509","vol_ccy":"256850.9","vol_ccy_quote":"307700542.254","confirm":1},{"ts":1672632000000,"open":"1201.68","high":"1221.75","low":"1199.67","close":"1216.74","volume":"6673268","vol_ccy":"667326.8","vol_ccy_quote":"808453610.782","confirm":1},{"ts":1672653600000,"open":"1216.73","high":"1225.42","low":"1214.01","close":"1218.76","volume":"3791892","vol_ccy":"379189.2","vol_ccy_quote":"461807881.777","confirm":1},{"ts":1672675200000,"open":"1218.76","high":"1223.98","low":"1215.38","close":"1219.98","volume":"1329138","vol_ccy":"132913.8","vol_ccy_quote":"161931588.704","confirm":1},{"ts":1672696800000,"open":"1219.87","high":"1220.37","low":"1210.75","close":"1215.62","volume":"2445552","vol_ccy":"244555.2","vol_ccy_quote":"296993294.292","confirm":1},{"ts":1672718400000,"open":"1215.62","high":"1219.9","low":"1213.38","close":"1217.34","volume":"2326002","vol_ccy":"232600.2","vol_ccy_quote":"282963522.348","confirm":1},{"ts":1672740000000,"open":"1217.37","high":"1219.16","low":"1205","close":"1211.86","volume":"5163869","vol_ccy":"516386.9","vol_ccy_quote":"626070574.493","confirm":1},{"ts":1672761600000,"open":"1211.87","high":"1212.81","low":"1205.17","close":"1211.45","volume":"2864389","vol_ccy":"286438.9","vol_ccy_quote":"346397104.322","confirm":1},{"ts":1672783200000,"open":"1211.4","high":"1260","low":"1210.18","close":"1250.41","volume":"11441758","vol_ccy":"1144175.8","vol_ccy_quote":"1413264204.822","confirm":1},{"ts":1672804800000,"open":"1250.41","high":"1264.12","low":"1247.04","close":"1249.69","volume":"6790566","vol_ccy":"679056.6","vol_ccy_quote":"849852777.519","confirm":1},{"ts":1672826400000,"open":"1249.7","high":"1258","low":"1241.55","close":"1255.75","volume":"5621792","vol_ccy":"562179.2","vol_ccy_quote":"703230306.341","confirm":1},{"ts":1672848000000,"open":"1255.74","high":"1274","low":"1245.19","close":"1253.11","volume":"7402476","vol_ccy":"740247.6","vol_ccy_quote":"932065534.8","confirm":1},{"ts":1672869600000,"open":"1253.18","high":"1260","low":"1251.92","close":"1252.99","volume":"2296040","vol_ccy":"229604","vol_ccy_quote":"288169889.179","confirm":1},{"ts":1672891200000,"open":"1253","high":"1254.76","low":"1245.43","close":"1249.28","volume":"2974129","vol_ccy":"297412.9","vol_ccy_quote":"371883815.754","confirm":1},{"ts":1672912800000,"open":"1249.28","high":"1255.66","low":"1243.06","close":"1249.33","volume":"5046400","vol_ccy":"504640","vol_ccy_quote":"630784923.651","confirm":1},{"ts":1672934400000,"open":"1249.32","high":"1254.84","low":"1247","close":"1252.44","volume":"1712940","vol_ccy":"171294","vol_ccy_quote":"214290402.884","confirm":1},{"ts":1672956000000,"open":"1252.44","high":"1258.64","low":"1248.03","close":"1250.87","volume":"2697234","vol_ccy":"269723.4","vol_ccy_quote":"337796694.112","confirm":1},{"ts":1672977600000,"open":"1250.88","high":"1252.15","low":"1246","close":"1248.5","volume":"2304472","vol_ccy":"230447.2","vol_ccy_quote":"287746739.112","confirm":1},{"ts":1672999200000,"open":"1248.5","high":"1265.85","low":"1233.56","close":"1262.47","volume":"9946524","vol_ccy":"994652.4","vol_ccy_quote":"1241603471.189","confirm":1},{"ts":1673020800000,"open":"1262.47","high":"1277.83","low":"1259.63","close":"1265.66","volume":"6587195","vol_ccy":"658719.5","vol_ccy_quote":"834821395.095","confirm":1},{"ts":1673042400000,"open":"1265.66","high":"1271","low":"1265","close":"1266.36","volume":"1844501","vol_ccy":"184450.1","vol_ccy_quote":"233870484.862","confirm":1},{"ts":1673064000000,"open":"1266.36","high":"1266.89","low":"1261.96","close":"1264.93","volume":"1843501","vol_ccy":"184350.1","vol_ccy_quote":"233141001.791","confirm":1},{"ts":1673085600000,"open":"1264.93","high":"1265.26","low":"1261","close":"1264.67","volume":"1650436","vol_ccy":"165043.6","vol_ccy_quote":"208497366.751","confirm":1},{"ts":1673107200000,"open":"1264.68","high":"1266.62","low":"1261.52","close":"1263.79","volume":"1273598","vol_ccy":"127359.8","vol_ccy_quote":"160927921.83","confirm":1},{"ts":1673128800000,"open":"1263.8","high":"1264.61","low":"1256.96","close":"1262.95","volume":"1943234","vol_ccy":"194323.4","vol_ccy_quote":"245072423.711","confirm":1},{"ts":1673150400000,"open":"1262.95","high":"1266","low":"1261.72","close":"1263.08","volume":"1420841","vol_ccy":"142084.1","vol_ccy_quote":"179502977.82","confirm":1},{"ts":1673172000000,"open":"1263.08","high":"1276.01","low":"1261","close":"1274.36","volume":"3032224","vol_ccy":"303222.4","vol_ccy_quote":"384335597.58","confirm":1},{"ts":1673193600000,"open":"1274.36","high":"1282","low":"1261.66","close":"1269.64","volume":"4878381","vol_ccy":"487838.1","vol_ccy_quote":"619005161.902","confirm":1},{"ts":1673215200000,"open":"1269.64","high":"1313.73","low":"1267.76","close":"1309.98","volume":"13684921","vol_ccy":"1368492.1","vol_ccy_quote":"1772283136.214","confirm":1},{"ts":1673236800000,"open":"1309.99","high":"1327","low":"1307.56","close":"1317.29","volume":"7526479","vol_ccy":"752647.9","vol_ccy_quote":"988520010.46","confirm":1},{"ts":1673258400000,"open":"1317.25","high":"1342","low":"1315.39","close":"1335.55","volume":"10599747","vol_ccy":"1059974.7","vol_ccy_quote":"1405402986.547","confirm":1},{"ts":1673280000000,"open":"1335.55","high":"1344.49","low":"1316.63","close":"1319.03","volume":"8555969","vol_ccy":"855596.9","vol_ccy_quote":"1140981471.395","confirm":1},{"ts":1673301600000,"open":"1319.06","high":"1329.91","low":"1315.58","close":"1325.05","volume":"4341532","vol_ccy":"434153.2","vol_ccy_quote":"574335440.377","confirm":1},{"ts":1673323200000,"open":"1325.05","high":"1332.8","low":"1321.6","close":"1329.65","volume":"3595907","vol_ccy":"359590.7","vol_ccy_quote":"477030535.64","confirm":1},{"ts":1673344800000,"open":"1329.6","high":"1340.57","low":"1322.32","close":"1333.39","volume":"7919831","vol_ccy":"791983.1","vol_ccy_quote":"1054395204.196","confirm":1},{"ts":1673366400000,"open":"1333.39","high":"1348.46","low":"1327.56","close":"1338.5","volume":"5040259","vol_ccy":"504025.9","vol_ccy_quote":"674228404.59","confirm":1},{"ts":1673388000000,"open":"1338.51","high":"1341.47","low":"1327.03","close":"1331.27","volume":"3872031","vol_ccy":"387203.1","vol_ccy_quote":"516764082.086","confirm":1},{"ts":1673409600000,"open":"1331.26","high":"1337.37","low":"1327.3","close":"1334.83","volume":"2742114","vol_ccy":"274211.4","vol_ccy_quote":"365515757.256","confirm":1},{"ts":1673431200000,"open":"1334.86","high":"1337.66","low":"1321","close":"1323","volume":"4956184","vol_ccy":"495618.4","vol_ccy_quote":"659201887.47","confirm":1},{"ts":1673452800000,"open":"1322.99","high":"1345.58","low":"1321.7","close":"1342.61","volume":"5727274","vol_ccy":"572727.4","vol_ccy_quote":"765448316.724","confirm":1},{"ts":1673474400000,"open":"1342.64","high":"1422.37","low":"1340.5","close":"1401.13","volume":"17749421","vol_ccy":"1774942.1","vol_ccy_quote":"2462322969.801","confirm":1},{"ts":1673496000000,"open":"1401.13","high":"1405.77","low":"1393.62","close":"1400.04","volume":"4318513","vol_ccy":"431851.3","vol_ccy_quote":"604482064.752","confirm":1},{"ts":1673517600000,"open":"1400.04","high":"1409.02","low":"1355","close":"1385.18","volume":"17898367","vol_ccy":"1789836.7","vol_ccy_quote":"2487127822.884","confirm":1},{"ts":1673539200000,"open":"1385.19","high":"1440.92","low":"1383.12","close":"1425.87","volume":"13773404","vol_ccy":"1377340.4","vol_ccy_quote":"1953999682.455","confirm":1},{"ts":1673560800000,"open":"1425.87","high":"1427.14","low":"1401.19","close":"1414.94","volume":"5012739","vol_ccy":"501273.9","vol_ccy_quote":"707693719.829","confirm":1},{"ts":1673582400000,"open":"1414.95","high":"1415.97","low":"1405.8","close":"1410.01","volume":"2932188","vol_ccy":"293218.8","vol_ccy_quote":"413470849.161","confirm":1},{"ts":1673604000000,"open":"1410.02","high":"1424.61","low":"1401.84","close":"1421.55","volume":"8500450","vol_ccy":"850045","vol_ccy_quote":"1200575839.073","confirm":1},{"ts":1673625600000,"open":"1421.43","high":"1463","low":"1406.72","close":"1455.31","volume":"10413302","vol_ccy":"1041330.2","vol_ccy_quote":"1488646016.386","confirm":1},{"ts":1673647200000,"open":"1455.32","high":"1647.33","low":"1442.02","close":"1558.38","volume":"23515886","vol_ccy":"2351588.6","vol_ccy_quote":"3599841444.956","confirm":1},{"ts":1673668800000,"open":"1558.28","high":"1566.98","low":"1507.86","close":"1523.88","volume":"10077310","vol_ccy":"1007731","vol_ccy_quote":"1551761720.122","confirm":1},{"ts":1673690400000,"open":"1523.89","high":"1547.6","low":"1505.2","close":"1524.78","volume":"10048448","vol_ccy":"1004844.8","vol_ccy_quote":"1534244353.05","confirm":1},{"ts":1673712000000,"open":"1524.71","high":"1542.9","low":"1523.34","close":"1539.32","volume":"3802065","vol_ccy":"380206.5","vol_ccy_quote":"582479128.034","confirm":1},{"ts":1673733600000,"open":"1539.32","high":"1565.5","low":"1516","close":"1525.95","volume":"6198589","vol_ccy":"619858.9","vol_ccy_quote":"950928831.624","confirm":1},{"ts":1673755200000,"open":"1525.94","high":"1534.5","low":"1520","close":"1533.7","volume":"3155523","vol_ccy":"315552.3","vol_ccy_quote":"481638798.523","confirm":1},{"ts":1673776800000,"open":"1533.69","high":"1560.8","low":"1527.49","close":"1556.31","volume":"5710377","vol_ccy":"571037.7","vol_ccy_quote":"879640258.907","confirm":1},{"ts":1673798400000,"open":"1556.31","high":"1568","low":"1532.16","close":"1552.13","volume":"7291286","vol_ccy":"729128.6","vol_ccy_quote":"1130063540.206","confirm":1},{"ts":1673820000000,"open":"1552.14","high":"1585","low":"1541","close":"1569.01","volume":"8668979","vol_ccy":"866897.9","vol_ccy_quote":"1356901706.893","confirm":1},{"ts":1673841600000,"open":"1569.02","high":"1578.15","low":"1521.16","close":"1544.37","volume":"7813196","vol_ccy":"781319.6","vol_ccy_quote":"1212817685.82","confirm":1},{"ts":1673863200000,"open":"1544.38","high":"1554.05","low":"1521.02","close":"1549.68","volume":"7128963","vol_ccy":"712896.3","vol_ccy_quote":"1098768320.784","confirm":1},{"ts":1673884800000,"open":"1549.6","high":"1610","low":"1545.57","close":"1579.55","volume":"9817301","vol_ccy":"981730.1","vol_ccy_quote":"1547365270.182","confirm":1},{"ts":1673906400000,"open":"1579.55","high":"1586.8","low":"1538","close":"1563.39","volume":"6383029","vol_ccy":"638302.9","vol_ccy_quote":"998333856.049","confirm":1},{"ts":1673928000000,"open":"1563.4","high":"1578","low":"1556.88","close":"1564.61","volume":"4323753","vol_ccy":"432375.3","vol_ccy_quote":"677198484.725","confirm":1},{"ts":1673949600000,"open":"1564.6","high":"1610.49","low":"1558","close":"1571.19","volume":"12597787","vol_ccy":"1259778.7","vol_ccy_quote":"1989033919.677","confirm":1},{"ts":1673971200000,"open":"1571.18","high":"1599.38","low":"1564.54","close":"1580.66","volume":"4907283","vol_ccy":"490728.3","vol_ccy_quote":"776196297.585","confirm":1},{"ts":1673992800000,"open":"1580.65","high":"1592.88","low":"1563.06","close":"1581.78","volume":"5166653","vol_ccy":"516665.3","vol_ccy_quote":"815088572.37","confirm":1},{"ts":1674014400000,"open":"1581.73","high":"1588.8","low":"1570.5","close":"1578.55","volume":"3565790","vol_ccy":"356579","vol_ccy_quote":"563428796.415","confirm":1},{"ts":1674036000000,"open":"1578.56","high":"1610","low":"1530.19","close":"1550.45","volume":"16071260","vol_ccy":"1607126","vol_ccy_quote":"2537743590.514","confirm":1},{"ts":1674057600000,"open":"1550.26","high":"1567.75","low":"1497.16","close":"1529.11","volume":"20842530","vol_ccy":"2084253","vol_ccy_quote":"3196517971.612","confirm":1},{"ts":1674079200000,"open":"1529.12","high":"1533.99","low":"1507.12","close":"1524.95","volume":"4779731","vol_ccy":"477973.1","vol_ccy_quote":"726676476.283","confirm":1},{"ts":1674100800000,"open":"1524.95","high":"1532.67","low":"1519.05","close":"1527.84","volume":"3037147","vol_ccy":"303714.7","vol_ccy_quote":"464106077.571","confirm":1},{"ts":1674122400000,"open":"1527.84","high":"1548.47","low":"1514","close":"1533.22","volume":"7289815","vol_ccy":"728981.5","vol_ccy_quote":"1114847795.383","confirm":1},{"ts":1674144000000,"open":"1533.23","high":"1565.14","low":"1522.12","close":"1544.59","volume":"6230218","vol_ccy":"623021.8","vol_ccy_quote":"962269996.648","confirm":1},{"ts":1674165600000,"open":"1544.59","high":"1564.23","low":"1543.68","close":"1554.18","volume":"3665695","vol_ccy":"366569.5","vol_ccy_quote":"569339648.349","confirm":1},{"ts":1674187200000,"open":"1554.18","high":"1557","low":"1542.03","close":"1552.06","volume":"4111222","vol_ccy":"411122.2","vol_ccy_quote":"636962051.963","confirm":1},{"ts":1674208800000,"open":"1552.15","high":"1569.84","low":"1548.15","close":"1562.9","volume":"5706874","vol_ccy":"570687.4","vol_ccy_quote":"889277911.272","confirm":1},{"ts":1674230400000,"open":"1562.89","high":"1652.6","low":"1560.91","close":"1637.37","volume":"15977068","vol_ccy":"1597706.8","vol_ccy_quote":"2570139308.205","confirm":1},{"ts":1674252000000,"open":"1637.37","high":"1680","low":"1636.01","close":"1649.15","volume":"8060312","vol_ccy":"806031.2","vol_ccy_quote":"1335408731.733","confirm":1},{"ts":1674273600000,"open":"1649.15","high":"1665.64","low":"1645.01","close":"1662.6","volume":"3734309","vol_ccy":"373430.9","vol_ccy_quote":"617021761.707","confirm":1},{"ts":1674295200000,"open":"1662.6","high":"1680","low":"1612.46","close":"1646.87","volume":"12166897","vol_ccy":"1216689.7","vol_ccy_quote":"2007237659.007","confirm":1},{"ts":1674316800000,"open":"1646.93","high":"1669","low":"1645","close":"1663.37","volume":"4064691","vol_ccy":"406469.1","vol_ccy_quote":"673534104.856","confirm":1},{"ts":1674338400000,"open":"1663.25","high":"1663.76","low":"1603.12","close":"1623.29","volume":"5854543","vol_ccy":"585454.3","vol_ccy_quote":"952493140.545","confirm":1},{"ts":1674360000000,"open":"1623.3","high":"1632.25","low":"1621.01","close":"1625.22","volume":"2471302","vol_ccy":"247130.2","vol_ccy_quote":"402211219.207","confirm":1},{"ts":1674381600000,"open":"1625.22","high":"1650.49","low":"1616.08","close":"1635.25","volume":"6171089","vol_ccy":"617108.9","vol_ccy_quote":"1008317084.098","confirm":1},{"ts":1674403200000,"open":"1635.25","high":"1665.75","low":"1606.83","close":"1628.35","volume":"6565825","vol_ccy":"656582.5","vol_ccy_quote":"1073920396.008","confirm":1},{"ts":1674424800000,"open":"1628.44","high":"1643","low":"1622.31","close":"1630.71","volume":"2931351","vol_ccy":"293135.1","vol_ccy_quote":"478909537.384","confirm":1},{"ts":1674446400000,"open":"1630.72","high":"1639.75","low":"1627.39","close":"1635.09","volume":"2343186","vol_ccy":"234318.6","vol_ccy_quote":"382869846.319","confirm":1},{"ts":1674468000000,"open":"1635.1","high":"1650","low":"1583.07","close":"1620.84","volume":"10844096","vol_ccy":"1084409.6","vol_ccy_quote":"1759044540.92","confirm":1},{"ts":1674489600000,"open":"1620.84","high":"1641.18","low":"1608.58","close":"1631.88","volume":"4783271","vol_ccy":"478327.1","vol_ccy_quote":"777392814.219","confirm":1},{"ts":1674511200000,"open":"1631.88","high":"1641.88","low":"1622","close":"1639.18","volume":"2647967","vol_ccy":"264796.7","vol_ccy_quote":"432594441.233","confirm":1},{"ts":1674532800000,"open":"1639.19","high":"1640.96","low":"1614.22","close":"1618.16","volume":"3654514","vol_ccy":"365451.4","vol_ccy_quote":"595120214.43","confirm":1},{"ts":1674554400000,"open":"1618.16","high":"1632.48","low":"1603","close":"1620.49","volume":"5977400","vol_ccy":"597740","vol_ccy_quote":"967425226.293","confirm":1},{"ts":1674576000000,"open":"1620.85","high":"1625.42","low":"1588.38","close":"1598.87","volume":"4394712","vol_ccy":"439471.2","vol_ccy_quote":"708283725.56","confirm":1},{"ts":1674597600000,"open":"1598.85","high":"1602.39","low":"1510.82","close":"1546.59","volume":"11496832","vol_ccy":"1149683.2","vol_ccy_quote":"1781696111.952","confirm":1},{"ts":1674619200000,"open":"1546.54","high":"1558.71","low":"1540.96","close":"1545.44","volume":"3748568","vol_ccy":"374856.8","vol_ccy_quote":"581079976.192","confirm":1},{"ts":1674640800000,"open":"1545.49","high":"1566.75","low":"1524.05","close":"1544.27","volume":"8549426","vol_ccy":"854942.6","vol_ccy_quote":"1322265723.202","confirm":1},{"ts":1674662400000,"open":"1544.28","high":"1626.4","low":"1541.07","close":"1618.67","volume":"8007942","vol_ccy":"800794.2","vol_ccy_quote":"1261202001.912","confirm":1},{"ts":1674684000000,"open":"1618.65","high":"1641.79","low":"1574","close":"1615","volume":"10100861","vol_ccy":"1010086.1","vol_ccy_quote":"1629565199.415","confirm":1},{"ts":1674705600000,"open":"1615","high":"1622.36","low":"1593.29","close":"1606.62","volume":"4396566","vol_ccy":"439656.6","vol_ccy_quote":"707318658.688","confirm":1},{"ts":1674727200000,"open":"1606.62","high":"1621","low":"1582.3","close":"1590.37","volume":"9026327","vol_ccy":"902632.7","vol_ccy_quote":"1449556203.408","confirm":1},{"ts":1674748800000,"open":"1590.25","high":"1611.94","low":"1576.79","close":"1603.37","volume":"4265836","vol_ccy":"426583.6","vol_ccy_quote":"680622338.596","confirm":1},{"ts":1674770400000,"open":"1603.37","high":"1609.85","low":"1552","close":"1565.88","volume":"5978825","vol_ccy":"597882.5","vol_ccy_quote":"942716548.532","confirm":1},{"ts":1674792000000,"open":"1565.87","high":"1590.9","low":"1563.26","close":"1578.76","volume":"3587981","vol_ccy":"358798.1","vol_ccy_quote":"566219557.333","confirm":1},{"ts":1674813600000,"open":"1578.75","high":"1594.44","low":"1560","close":"1574.76","volume":"6821793","vol_ccy":"682179.3","vol_ccy_quote":"1076353044.57","confirm":1},{"ts":1674835200000,"open":"1574.73","high":"1622.14","low":"1574.03","close":"1599.3","volume":"5569090","vol_ccy":"556909","vol_ccy_quote":"891808964.703","confirm":1},{"ts":1674856800000,"open":"1599.23","high":"1606.65","low":"1586","close":"1598.93","volume":"2208539","vol_ccy":"220853.9","vol_ccy_quote":"352797336.589","confirm":1},{"ts":1674878400000,"open":"1598.93","high":"1603.72","low":"1584.47","close":"1592.38","volume":"2603254","vol_ccy":"260325.4","vol_ccy_quote":"415017079.413","confirm":1},{"ts":1674900000000,"open":"1592.37","high":"1592.37","low":"1562.68","close":"1578.56","volume":"5554320","vol_ccy":"555432","vol_ccy_quote":"875912593.885","confirm":1},{"ts":1674921600000,"open":"1578.5","high":"1580.94","low":"1555","close":"1567.63","volume":"2440005","vol_ccy":"244000.5","vol_ccy_quote":"383235108.523","confirm":1},{"ts":1674943200000,"open":"1567.63","high":"1620","low":"1561","close":"1594.5","volume":"7925090","vol_ccy":"792509","vol_ccy_quote":"1264244326.246","confirm":1},{"ts":1674964800000,"open":"1594.5","high":"1605","low":"1588.08","close":"1600.98","volume":"3270182","vol_ccy":"327018.2","vol_ccy_quote":"522046328.485","confirm":1},{"ts":1674986400000,"open":"1600.98","high":"1628","low":"1593.36","close":"1611.63","volume":"7592814","vol_ccy":"759281.4","vol_ccy_quote":"1223208982.417","confirm":1},{"ts":1675008000000,"open":"1611.62","high":"1663.84","low":"1605.67","close":"1643.96","volume":"7893936","vol_ccy":"789393.6","vol_ccy_quote":"1292369059.268","confirm":1},{"ts":1675029600000,"open":"1643.96","high":"1655.38","low":"1632.08","close":"1638.69","volume":"3523745","vol_ccy":"352374.5","vol_ccy_quote":"578670643.147","confirm":1},{"ts":1675051200000,"open":"1638.68","high":"1641.97","low":"1581.7","close":"1588.23","volume":"8302658","vol_ccy":"830265.8","vol_ccy_quote":"1337937198.703","confirm":1},{"ts":1675072800000,"open":"1588.23","high":"1596.99","low":"1566.37","close":"1584.81","volume":"8601619","vol_ccy":"860161.9","vol_ccy_quote":"1361933678.631","confirm":1},{"ts":1675094400000,"open":"1584.81","high":"1591.23","low":"1529.53","close":"1557.02","volume":"6689135","vol_ccy":"668913.5","vol_ccy_quote":"1043798994.626","confirm":1},{"ts":1675116000000,"open":"1556.96","high":"1576.76","low":"1545.27","close":"1569.09","volume":"3721527","vol_ccy":"372152.7","vol_ccy_quote":"583116320.358","confirm":1},{"ts":1675137600000,"open":"1569.08","high":"1583.99","low":"1561.51","close":"1572.01","volume":"3590520","vol_ccy":"359052","vol_ccy_quote":"564486445.546","confirm":1},{"ts":1675159200000,"open":"1572","high":"1596.51","low":"1565.61","close":"1588.95","volume":"5457634","vol_ccy":"545763.4","vol_ccy_quote":"863260618.355","confirm":1},{"ts":1675180800000,"open":"1588.95","high":"1606","low":"1563.28","close":"1577.47","volume":"5264280","vol_ccy":"526428","vol_ccy_quote":"835373754.011","confirm":1},{"ts":1675202400000,"open":"1577.46","high":"1602","low":"1570.65","close":"1584.87","volume":"3622526","vol_ccy":"362252.6","vol_ccy_quote":"574162098.973","confirm":1},{"ts":1675224000000,"open":"1584.87","high":"1586.2","low":"1566.03","close":"1573.34","volume":"3434688","vol_ccy":"343468.8","vol_ccy_quote":"541112793.401","confirm":1},{"ts":1675245600000,"open":"1573.34","high":"1590","low":"1571.02","close":"1575.99","volume":"4834130","vol_ccy":"483413","vol_ccy_quote":"764162844.467","confirm":1},{"ts":1675267200000,"open":"1575.82","high":"1647.98","low":"1555","close":"1635.05","volume":"14994172","vol_ccy":"1499417.2","vol_ccy_quote":"2398599607.322","confirm":1},{"ts":1675288800000,"open":"1635.06","high":"1700","low":"1635.06","close":"1671.79","volume":"9670840","vol_ccy":"967084","vol_ccy_quote":"1615113131.984","confirm":1},{"ts":1675310400000,"open":"1671.79","high":"1676.91","low":"1660.11","close":"1674.52","volume":"3605677","vol_ccy":"360567.7","vol_ccy_quote":"601886549.449","confirm":1},{"ts":1675332000000,"open":"1674.52","high":"1692.37","low":"1650","close":"1677.88","volume":"9151400","vol_ccy":"915140","vol_ccy_quote":"1528513676.499","confirm":1},{"ts":1675353600000,"open":"1677.88","high":"1720","low":"1633","close":"1637.42","volume":"8881345","vol_ccy":"888134.5","vol_ccy_quote":"1492719746.392","confirm":1},{"ts":1675375200000,"open":"1637.6","high":"1662.37","low":"1625.92","close":"1642.41","volume":"5166527","vol_ccy":"516652.7","vol_ccy_quote":"848987237.265","confirm":1},{"ts":1675396800000,"open":"1642.41","high":"1648.18","low":"1630.6","close":"1641.86","volume":"3412339","vol_ccy":"341233.9","vol_ccy_quote":"559873945.366","confirm":1},{"ts":1675418400000,"open":"1642.02","high":"1673.67","low":"1625.99","close":"1663.14","volume":"12724631","vol_ccy":"1272463.1","vol_ccy_quote":"2097347683.989","confirm":1},{"ts":1675440000000,"open":"1663.15","high":"1676.47","low":"1642.15","close":"1657.81","volume":"5543071","vol_ccy":"554307.1","vol_ccy_quote":"919874986.006","confirm":1},{"ts":1675461600000,"open":"1657.8","high":"1672.67","low":"1648.77","close":"1654.32","volume":"2761166","vol_ccy":"276116.6","vol_ccy_quote":"458481749.46","confirm":1},{"ts":1675483200000,"open":"1654.31","high":"1660.97","low":"1645.5","close":"1657.61","volume":"2417047","vol_ccy":"241704.7","vol_ccy_quote":"399631447.177","confirm":1},{"ts":1675504800000,"open":"1657.6","high":"1695","low":"1656.76","close":"1680.53","volume":"7302521","vol_ccy":"730252.1","vol_ccy_quote":"1224940687.259","confirm":1},{"ts":1675526400000,"open":"1680.53","high":"1685.93","low":"1672.19","close":"1680.42","volume":"2548137","vol_ccy":"254813.7","vol_ccy_quote":"427782055.555","confirm":1},{"ts":1675548000000,"open":"1680.41","high":"1691.68","low":"1656.95","close":"1661.35","volume":"4351179","vol_ccy":"435117.9","vol_ccy_quote":"725414846.503","confirm":1},{"ts":1675569600000,"open":"1661.35","high":"1674.55","low":"1660.01","close":"1666.19","volume":"2566470","vol_ccy":"256647","vol_ccy_quote":"427891019.954","confirm":1},{"ts":1675591200000,"open":"1666.2","high":"1670.9","low":"1635","close":"1645.05","volume":"7426707","vol_ccy":"742670.7","vol_ccy_quote":"1226117718.675","confirm":1},{"ts":1675612800000,"open":"1645.06","high":"1648","low":"1608","close":"1621.97","volume":"7915669","vol_ccy":"791566.9","vol_ccy_quote":"1287643556.391","confirm":1},{"ts":1675634400000,"open":"1621.97","high":"1642.76","low":"1617.82","close":"1626.9","volume":"4248019","vol_ccy":"424801.9","vol_ccy_quote":"693157309.918","confirm":1},{"ts":1675656000000,"open":"1626.89","high":"1638","low":"1608.77","close":"1630.68","volume":"4547674","vol_ccy":"454767.4","vol_ccy_quote":"739426935.795","confirm":1},{"ts":1675677600000,"open":"1630.69","high":"1650.65","low":"1620.16","close":"1648.37","volume":"6530185","vol_ccy":"653018.5","vol_ccy_quote":"1066012503.311","confirm":1},{"ts":1675699200000,"open":"1648.37","high":"1659","low":"1635.23","close":"1638.34","volume":"5868455","vol_ccy":"586845.5","vol_ccy_quote":"966964911.016","confirm":1},{"ts":1675720800000,"open":"1638.33","high":"1639.39","low":"1605","close":"1633.31","volume":"6012074","vol_ccy":"601207.4","vol_ccy_quote":"974780384.366","confirm":1},{"ts":1675742400000,"open":"1633.31","high":"1644.39","low":"1628.24","close":"1641.49","volume":"3584063","vol_ccy":"358406.3","vol_ccy_quote":"586028680.794","confirm":1},{"ts":1675764000000,"open":"1641.49","high":"1648","low":"1626.73","close":"1631.39","volume":"4571784","vol_ccy":"457178.4","vol_ccy_quote":"749424287.708","confirm":1},{"ts":1675785600000,"open":"1631.39","high":"1678.83","low":"1624.1","close":"1667.31","volume":"14048228","vol_ccy":"1404822.8","vol_ccy_quote":"2321381676.933","confirm":1},{"ts":1675807200000,"open":"1667.32","high":"1698.6","low":"1658.08","close":"1680.61","volume":"5671816","vol_ccy":"567181.6","vol_ccy_quote":"952619508.139","confirm":1},{"ts":1675828800000,"open":"1680.61","high":"1682.68","low":"1669.64","close":"1673.99","volume":"2884288","vol_ccy":"288428.8","vol_ccy_quote":"483217634.673","confirm":1},{"ts":1675850400000,"open":"1673.99","high":"1683.79","low":"1652","close":"1653.82","volume":"7411040","vol_ccy":"741104","vol_ccy_quote":"1235941003.898","confirm":1},{"ts":1675872000000,"open":"1653.81","high":"1660","low":"1631","close":"1652.5","volume":"8168081","vol_ccy":"816808.1","vol_ccy_quote":"1344442244.166","confirm":1},{"ts":1675893600000,"open":"1652.49","high":"1656.19","low":"1609.33","close":"1619.58","volume":"7907877","vol_ccy":"790787.7","vol_ccy_quote":"1288971926.877","confirm":1},{"ts":1675915200000,"open":"1619.51","high":"1637.64","low":"1611","close":"1635.21","volume":"4570819","vol_ccy":"457081.9","vol_ccy_quote":"744041176.003","confirm":1},{"ts":1675936800000,"open":"1635.21","high":"1649.99","low":"1625.35","close":"1632.64","volume":"6347644","vol_ccy":"634764.4","vol_ccy_quote":"1039315167.953","confirm":1},{"ts":1675958400000,"open":"1632.64","high":"1634.2","low":"1520","close":"1540.5","volume":"17839222","vol_ccy":"1783922.2","vol_ccy_quote":"2820816112.804","confirm":1},{"ts":1675980000000,"open":"1540.51","high":"1554.63","low":"1528.52","close":"1543.57","volume":"5088439","vol_ccy":"508843.9","vol_ccy_quote":"786319849.834","confirm":1},{"ts":1676001600000,"open":"1543.56","high":"1554.45","low":"1530","close":"1545.9","volume":"5446912","vol_ccy":"544691.2","vol_ccy_quote":"841053704.814","confirm":1},{"ts":1676023200000,"open":"1545.9","high":"1548","low":"1504","close":"1522.55","volume":"9228019","vol_ccy":"922801.9","vol_ccy_quote":"1414357299.868","confirm":1},{"ts":1676044800000,"open":"1522.55","high":"1539.72","low":"1485","close":"1505.59","volume":"7308979","vol_ccy":"730897.9","vol_ccy_quote":"1109688421.373","confirm":1},{"ts":1676066400000,"open":"1505.58","high":"1523.97","low":"1503.74","close":"1520.57","volume":"3750078","vol_ccy":"375007.8","vol_ccy_quote":"567923840.9","confirm":1},{"ts":1676088000000,"open":"1520.57","high":"1526","low":"1514.38","close":"1522.65","volume":"2076835","vol_ccy":"207683.5","vol_ccy_quote":"315752370.738","confirm":1},{"ts":1676109600000,"open":"1522.66","high":"1527","low":"1514.63","close":"1522.92","volume":"2885953","vol_ccy":"288595.3","vol_ccy_quote":"438918412.022","confirm":1},{"ts":1676131200000,"open":"1522.92","high":"1538","low":"1503.44","close":"1534.66","volume":"3026066","vol_ccy":"302606.6","vol_ccy_quote":"459990308.773","confirm":1},{"ts":1676152800000,"open":"1534.67","high":"1544.51","low":"1530.25","close":"1530.98","volume":"2734429","vol_ccy":"273442.9","vol_ccy_quote":"420098645.139","confirm":1},{"ts":1676174400000,"open":"1530.98","high":"1540","low":"1528.8","close":"1536.94","volume":"1828684","vol_ccy":"182868.4","vol_ccy_quote":"280414780.592","confirm":1},{"ts":1676196000000,"open":"1536.94","high":"1541.84","low":"1520.87","close":"1535.91","volume":"4837155","vol_ccy":"483715.5","vol_ccy_quote":"740567285.379","confirm":1},{"ts":1676217600000,"open":"1535.91","high":"1548.25","low":"1508.23","close":"1511.5","volume":"4518415","vol_ccy":"451841.5","vol_ccy_quote":"692972342.456","confirm":1},{"ts":1676239200000,"open":"1511.5","high":"1525","low":"1492.03","close":"1516.8","volume":"7881689","vol_ccy":"788168.9","vol_ccy_quote":"1189696662.664","confirm":1},{"ts":1676260800000,"open":"1516.8","high":"1526","low":"1470.98","close":"1483.09","volume":"11139280","vol_ccy":"1113928","vol_ccy_quote":"1670283108.43","confirm":1},{"ts":1676282400000,"open":"1483.09","high":"1492","low":"1463","close":"1476.04","volume":"7859574","vol_ccy":"785957.4","vol_ccy_quote":"1164729678.145","confirm":1},{"ts":1676304000000,"open":"1476.05","high":"1494.49","low":"1460.03","close":"1485.05","volume":"8492934","vol_ccy":"849293.4","vol_ccy_quote":"1255548072.825","confirm":1},{"ts":1676325600000,"open":"1485.06","high":"1510.65","low":"1483.77","close":"1498.39","volume":"4471303","vol_ccy":"447130.3","vol_ccy_quote":"671058530.62","confirm":1},{"ts":1676347200000,"open":"1498.4","high":"1520","low":"1497","close":"1511.99","volume":"3997721","vol_ccy":"399772.1","vol_ccy_quote":"602006533.497","confirm":1},{"ts":1676368800000,"open":"1512","high":"1569.68","low":"1485","close":"1544.69","volume":"22689116","vol_ccy":"2268911.6","vol_ccy_quote":"3460887621.727","confirm":1},{"ts":1676390400000,"open":"1544.7","high":"1565","low":"1534","close":"1555.73","volume":"6566384","vol_ccy":"656638.4","vol_ccy_quote":"1017263266.013","confirm":1},{"ts":1676412000000,"open":"1555.73","high":"1562.34","low":"1542.44","close":"1549.23","volume":"2754130","vol_ccy":"275413","vol_ccy_quote":"427162833.596","confirm":1},{"ts":1676433600000,"open":"1549.22","high":"1552.46","low":"1544.46","close":"1550.99","volume":"2178979","vol_ccy":"217897.9","vol_ccy_quote":"337460535.498","confirm":1},{"ts":1676455200000,"open":"1551","high":"1593.52","low":"1549.26","close":"1579.53","volume":"13223849","vol_ccy":"1322384.9","vol_ccy_quote":"2083761466.699","confirm":1},{"ts":1676476800000,"open":"1579.53","high":"1684","low":"1573.01","close":"1666.84","volume":"15624851","vol_ccy":"1562485.1","vol_ccy_quote":"2542722190.118","confirm":1},{"ts":1676498400000,"open":"1666.83","high":"1714.74","low":"1663.87","close":"1691.12","volume":"9523566","vol_ccy":"952356.6","vol_ccy_quote":"1607571796.394","confirm":1},{"ts":1676520000000,"open":"1691.12","high":"1697.78","low":"1675.2","close":"1688","volume":"5781463","vol_ccy":"578146.3","vol_ccy_quote":"975105663.844","confirm":1},{"ts":1676541600000,"open":"1688","high":"1730","low":"1666","close":"1724.3","volume":"12460005","vol_ccy":"1246000.5","vol_ccy_quote":"2107808521.344","confirm":1},{"ts":1676563200000,"open":"1724.19","high":"1743.88","low":"1666.66","close":"1683.2","volume":"14279112","vol_ccy":"1427911.2","vol_ccy_quote":"2438117014.08","confirm":1},{"ts":1676584800000,"open":"1683.29","high":"1685.46","low":"1631","close":"1663.59","volume":"10545350","vol_ccy":"1054535","vol_ccy_quote":"1741717889.969","confirm":1},{"ts":1676606400000,"open":"1663.59","high":"1675.75","low":"1648.27","close":"1663.3","volume":"5385884","vol_ccy":"538588.4","vol_ccy_quote":"893957849.906","confirm":1},{"ts":1676628000000,"open":"1663.3","high":"1682.53","low":"1645.7","close":"1672.74","volume":"9459688","vol_ccy":"945968.8","vol_ccy_quote":"1576735499.388","confirm":1},{"ts":1676649600000,"open":"1672.74","high":"1722.76","low":"1662.09","close":"1693.18","volume":"12116007","vol_ccy":"1211600.7","vol_ccy_quote":"2053507756.642","confirm":1},{"ts":1676671200000,"open":"1693.19","high":"1704.18","low":"1669.65","close":"1699.25","volume":"5073335","vol_ccy":"507333.5","vol_ccy_quote":"858193636.85","confirm":1},{"ts":1676692800000,"open":"1699.25","high":"1703.73","low":"1686.2","close":"1693.08","volume":"3065226","vol_ccy":"306522.6","vol_ccy_quote":"519417798.537","confirm":1},{"ts":1676714400000,"open":"1693.07","high":"1699.8","low":"1686.1","close":"1695.28","volume":"3620159","vol_ccy":"362015.9","vol_ccy_quote":"613261204.66","confirm":1},{"ts":1676736000000,"open":"1695.28","high":"1714.43","low":"1679","close":"1687.6","volume":"4192109","vol_ccy":"419210.9","vol_ccy_quote":"710207158.944","confirm":1},{"ts":1676757600000,"open":"1687.6","high":"1700.72","low":"1685.82","close":"1695.27","volume":"2381572","vol_ccy":"238157.2","vol_ccy_quote":"403495661.502","confirm":1},{"ts":1676779200000,"open":"1695.27","high":"1710","low":"1692.5","close":"1693.34","volume":"3654241","vol_ccy":"365424.1","vol_ccy_quote":"620845274.708","confirm":1},{"ts":1676800800000,"open":"1693.34","high":"1726.84","low":"1690.82","close":"1711.5","volume":"6235694","vol_ccy":"623569.4","vol_ccy_quote":"1063869075.042","confirm":1},{"ts":1676822400000,"open":"1711.5","high":"1728","low":"1666","close":"1686.6","volume":"10187576","vol_ccy":"1018757.6","vol_ccy_quote":"1725452880.896","confirm":1},{"ts":1676844000000,"open":"1686.66","high":"1689.57","low":"1650.81","close":"1684","volume":"6926222","vol_ccy":"692622.2","vol_ccy_quote":"1158500127.521","confirm":1},{"ts":1676865600000,"open":"1684.01","high":"1717.6","low":"1683.2","close":"1711.45","volume":"6925124","vol_ccy":"692512.4","vol_ccy_quote":"1175720156.989","confirm":1},{"ts":1676887200000,"open":"1711.53","high":"1719.84","low":"1696.51","close":"1707.43","volume":"8589283","vol_ccy":"858928.3","vol_ccy_quote":"1468537598.782","confirm":1},{"ts":1676908800000,"open":"1707.43","high":"1712.5","low":"1683","close":"1700.96","volume":"5101504","vol_ccy":"510150.4","vol_ccy_quote":"866551497.337","confirm":1},{"ts":1676930400000,"open":"1700.95","high":"1716.99","low":"1691.73","close":"1702.9","volume":"4292778","vol_ccy":"429277.8","vol_ccy_quote":"732139249.826","confirm":1},{"ts":1676952000000,"open":"1702.89","high":"1715","low":"1670","close":"1684","volume":"10325473","vol_ccy":"1032547.3","vol_ccy_quote":"1745672376.895","confirm":1},{"ts":1676973600000,"open":"1684.01","high":"1685.32","low":"1658","close":"1672.61","volume":"9185240","vol_ccy":"918524","vol_ccy_quote":"1537391199.856","confirm":1},{"ts":1676995200000,"open":"1672.61","high":"1686.99","low":"1635","close":"1642","volume":"7731519","vol_ccy":"773151.9","vol_ccy_quote":"1285147079.418","confirm":1},{"ts":1677016800000,"open":"1642","high":"1667.36","low":"1621.34","close":"1649.22","volume":"7659602","vol_ccy":"765960.2","vol_ccy_quote":"1261053171.724","confirm":1},{"ts":1677038400000,"open":"1649.28","high":"1649.86","low":"1625.59","close":"1639.33","volume":"6215754","vol_ccy":"621575.4","vol_ccy_quote":"1017820169.243","confirm":1},{"ts":1677060000000,"open":"1639.33","high":"1649.99","low":"1605.02","close":"1614.13","volume":"11531795","vol_ccy":"1153179.5","vol_ccy_quote":"1878229607.875","confirm":1},{"ts":1677081600000,"open":"1614.12","high":"1630.18","low":"1592.47","close":"1619.53","volume":"8553626","vol_ccy":"855362.6","vol_ccy_quote":"1379460738.218","confirm":1},{"ts":1677103200000,"open":"1619.52","high":"1678.8","low":"1618.15","close":"1667.13","volume":"8871483","vol_ccy":"887148.3","vol_ccy_quote":"1467631608.125","confirm":1},{"ts":1677124800000,"open":"1667.13","high":"1673.25","low":"1658.59","close":"1664.5","volume":"4197579","vol_ccy":"419757.9","vol_ccy_quote":"699639631.177","confirm":1},{"ts":1677146400000,"open":"1664.51","high":"1672.36","low":"1628.33","close":"1656.13","volume":"17112624","vol_ccy":"1711262.4","vol_ccy_quote":"2828291709.465","confirm":1},{"ts":1677168000000,"open":"1656.03","high":"1661.97","low":"1635","close":"1644.76","volume":"5809458","vol_ccy":"580945.8","vol_ccy_quote":"958485163.469","confirm":1},{"ts":1677189600000,"open":"1644.76","high":"1664.67","low":"1638.55","close":"1649.28","volume":"3972262","vol_ccy":"397226.2","vol_ccy_quote":"656174047.757","confirm":1},{"ts":1677211200000,"open":"1649.29","high":"1657.99","low":"1641.52","close":"1647.66","volume":"4177291","vol_ccy":"417729.1","vol_ccy_quote":"689093075.643","confirm":1},{"ts":1677232800000,"open":"1647.6","high":"1654.49","low":"1600","close":"1603.51","volume":"12722053","vol_ccy":"1272205.3","vol_ccy_quote":"2072650950.246","confirm":1},{"ts":1677254400000,"open":"1603.51","high":"1623","low":"1573.04","close":"1602.19","volume":"11504534","vol_ccy":"1150453.4","vol_ccy_quote":"1835306132.108","confirm":1},{"ts":1677276000000,"open":"1602.18","high":"1611.49","low":"1593.16","close":"1598.6","volume":"2887727","vol_ccy":"288772.7","vol_ccy_quote":"462882934.659","confirm":1},{"ts":1677297600000,"open":"1598.6","high":"1607.3","low":"1593.9","close":"1602.01","volume":"2596337","vol_ccy":"259633.7","vol_ccy_quote":"415643980.746","confirm":1},{"ts":1677319200000,"open":"1602.02","high":"1604.03","low":"1592.86","close":"1597.24","volume":"3105761","vol_ccy":"310576.1","vol_ccy_quote":"496587094.213","confirm":1},{"ts":1677340800000,"open":"1597.24","high":"1601.2","low":"1556.66","close":"1574.65","volume":"6056919","vol_ccy":"605691.9","vol_ccy_quote":"956421795.545","confirm":1},{"ts":1677362400000,"open":"1574.65","high":"1606.58","low":"1571.35","close":"1602.59","volume":"4114567","vol_ccy":"411456.7","vol_ccy_quote":"655750350.215","confirm":1},{"ts":1677384000000,"open":"1602.58","high":"1606.95","low":"1596.11","close":"1604.49","volume":"2225888","vol_ccy":"222588.8","vol_ccy_quote":"356409791.52","confirm":1},{"ts":1677405600000,"open":"1604.5","high":"1615.84","low":"1595","close":"1604.98","volume":"4133899","vol_ccy":"413389.9","vol_ccy_quote":"663123130.474","confirm":1},{"ts":1677427200000,"open":"1604.98","high":"1652.99","low":"1598.34","close":"1643","volume":"6701689","vol_ccy":"670168.9","vol_ccy_quote":"1090615429.264","confirm":1},{"ts":1677448800000,"open":"1643.01","high":"1649.78","low":"1621.63","close":"1639.99","volume":"5032927","vol_ccy":"503292.7","vol_ccy_quote":"824515371.365","confirm":1},{"ts":1677470400000,"open":"1639.8","high":"1642.37","low":"1631","close":"1637.54","volume":"3692308","vol_ccy":"369230.8","vol_ccy_quote":"604274999.503","confirm":1},{"ts":1677492000000,"open":"1637.51","high":"1665","low":"1633.55","close":"1644.23","volume":"9278274","vol_ccy":"927827.4","vol_ccy_quote":"1531982833.131","confirm":1},{"ts":1677513600000,"open":"1644.23","high":"1646.53","low":"1606.5","close":"1627.32","volume":"9199502","vol_ccy":"919950.2","vol_ccy_quote":"1496717870.323","confirm":1},{"ts":1677535200000,"open":"1627.31","high":"1636.6","low":"1624.02","close":"1632.56","volume":"2953864","vol_ccy":"295386.4","vol_ccy_quote":"481917862.603","confirm":1},{"ts":1677556800000,"open":"1632.64","high":"1632.65","low":"1616.2","close":"1621.02","volume":"3837144","vol_ccy":"383714.4","vol_ccy_quote":"623194960.658","confirm":1},{"ts":1677578400000,"open":"1621.03","high":"1647.69","low":"1620.44","close":"1640.99","volume":"8205693","vol_ccy":"820569.3","vol_ccy_quote":"1342249723.936","confirm":1},{"ts":1677600000000,"open":"1641","high":"1646.01","low":"1596.02","close":"1604.99","volume":"7189001","vol_ccy":"718900.1","vol_ccy_quote":"1167831019.744","confirm":1},{"ts":1677621600000,"open":"1604.99","high":"1640.79","low":"1593.3","close":"1637.99","volume":"7796886","vol_ccy":"779688.6","vol_ccy_quote":"1260029191.603","confirm":1},{"ts":1677643200000,"open":"1638","high":"1671.21","low":"1635.16","close":"1653.12","volume":"8196464","vol_ccy":"819646.4","vol_ccy_quote":"1355475506.412","confirm":1},{"ts":1677664800000,"open":"1653.12","high":"1670.1","low":"1646.05","close":"1657.32","volume":"6858205","vol_ccy":"685820.5","vol_ccy_quote":"1135462185.694","confirm":1},{"ts":1677686400000,"open":"1657.33","high":"1660.67","low":"1631.18","close":"1657.07","volume":"6064589","vol_ccy":"606458.9","vol_ccy_quote":"999338447.483","confirm":1},{"ts":1677708000000,"open":"1657.1","high":"1677.95","low":"1644.37","close":"1648.22","volume":"6674640","vol_ccy":"667464","vol_ccy_quote":"1106712389.395","confirm":1},{"ts":1677729600000,"open":"1648.21","high":"1652.08","low":"1638.03","close":"1642.43","volume":"4737716","vol_ccy":"473771.6","vol_ccy_quote":"779310934.676","confirm":1},{"ts":1677751200000,"open":"1642.42","high":"1645.8","low":"1618.73","close":"1628.26","volume":"9279313","vol_ccy":"927931.3","vol_ccy_quote":"1514540648.209","confirm":1},{"ts":1677772800000,"open":"1628.26","high":"1652.71","low":"1621.6","close":"1640.28","volume":"5586585","vol_ccy":"558658.5","vol_ccy_quote":"915429781.865","confirm":1},{"ts":1677794400000,"open":"1640.27","high":"1659.09","low":"1520","close":"1565.22","volume":"15634826","vol_ccy":"1563482.6","vol_ccy_quote":"2478141583.24","confirm":1},{"ts":1677816000000,"open":"1565.17","high":"1576.4","low":"1562.21","close":"1567.19","volume":"4707058","vol_ccy":"470705.8","vol_ccy_quote":"738433682.058","confirm":1},{"ts":1677837600000,"open":"1567.09","high":"1581.86","low":"1560","close":"1567.22","volume":"6455864","vol_ccy":"645586.4","vol_ccy_quote":"1013356407.759","confirm":1},{"ts":1677859200000,"open":"1567.23","high":"1574.7","low":"1547","close":"1559.6","volume":"5094384","vol_ccy":"509438.4","vol_ccy_quote":"795289031.277","confirm":1},{"ts":1677880800000,"open":"1559.6","high":"1577.07","low":"1558.69","close":"1570.59","volume":"2889509","vol_ccy":"288950.9","vol_ccy_quote":"453628396.368","confirm":1},{"ts":1677902400000,"open":"1570.6","high":"1572.6","low":"1562.1","close":"1569.41","volume":"2184285","vol_ccy":"218428.5","vol_ccy_quote":"342536877.986","confirm":1},{"ts":1677924000000,"open":"1569.4","high":"1572.4","low":"1561.73","close":"1562.5","volume":"1922897","vol_ccy":"192289.7","vol_ccy_quote":"301516118.95","confirm":1},{"ts":1677945600000,"open":"1562.5","high":"1566.19","low":"1549","close":"1557.36","volume":"3356221","vol_ccy":"335622.1","vol_ccy_quote":"523173832.986","confirm":1},{"ts":1677967200000,"open":"1557.36","high":"1589","low":"1552.39","close":"1567.3","volume":"8146979","vol_ccy":"814697.9","vol_ccy_quote":"1279964118.234","confirm":1},{"ts":1677988800000,"open":"1567.3","high":"1573.68","low":"1564.34","close":"1568.57","volume":"2243599","vol_ccy":"224359.9","vol_ccy_quote":"352047104.164","confirm":1},{"ts":1678010400000,"open":"1568.57","high":"1574.76","low":"1568","close":"1569.32","volume":"2482384","vol_ccy":"248238.4","vol_ccy_quote":"389924816.342","confirm":1},{"ts":1678032000000,"open":"1569.26","high":"1580","low":"1558.04","close":"1571.76","volume":"2821296","vol_ccy":"282129.6","vol_ccy_quote":"442586105.703","confirm":1},{"ts":1678053600000,"open":"1571.69","high":"1573.25","low":"1555.76","close":"1562.9","volume":"5211015","vol_ccy":"521101.5","vol_ccy_quote":"814371476.67","confirm":1},{"ts":1678075200000,"open":"1562.88","high":"1567","low":"1554.26","close":"1565.2","volume":"3364193","vol_ccy":"336419.3","vol_ccy_quote":"525214893.681","confirm":1},{"ts":1678096800000,"open":"1565.2","high":"1583.26","low":"1561.61","close":"1577.16","volume":"4891803","vol_ccy":"489180.3","vol_ccy_quote":"768127688.577","confirm":1},{"ts":1678118400000,"open":"1577.16","high":"1580.19","low":"1559.34","close":"1566.92","volume":"3843299","vol_ccy":"384329.9","vol_ccy_quote":"603281199.652","confirm":1},{"ts":1678140000000,"open":"1566.93","high":"1584.8","low":"1561.52","close":"1574.3","volume":"4125207","vol_ccy":"412520.7","vol_ccy_quote":"648453234.231","confirm":1},{"ts":1678161600000,"open":"1574.3","high":"1576.37","low":"1564","close":"1566.35","volume":"2771656","vol_ccy":"277165.6","vol_ccy_quote":"435171897.892","confirm":1},{"ts":1678183200000,"open":"1566.34","high":"1573.66","low":"1532","close":"1560.98","volume":"13467439","vol_ccy":"1346743.9","vol_ccy_quote":"2096265054.479","confirm":1},{"ts":1678204800000,"open":"1560.99","high":"1565.15","low":"1542.89","close":"1550.87","volume":"6544767","vol_ccy":"654476.7","vol_ccy_quote":"1017500266.133","confirm":1},{"ts":1678226400000,"open":"1550.92","high":"1570.82","low":"1543.52","close":"1562.69","volume":"4707171","vol_ccy":"470717.1","vol_ccy_quote":"734915556.359","confirm":1},{"ts":1678248000000,"open":"1562.69","high":"1563.64","low":"1547.63","close":"1555.99","volume":"4608185","vol_ccy":"460818.5","vol_ccy_quote":"716210543.088","confirm":1},{"ts":1678269600000,"open":"1556","high":"1565.48","low":"1540","close":"1560.16","volume":"9347201","vol_ccy":"934720.1","vol_ccy_quote":"1453139667.063","confirm":1},{"ts":1678291200000,"open":"1560.24","high":"1564.99","low":"1548.7","close":"1553.47","volume":"4154850","vol_ccy":"415485","vol_ccy_quote":"646587081.184","confirm":1},{"ts":1678312800000,"open":"1553.47","high":"1554.53","low":"1521","close":"1541.49","volume":"7402063","vol_ccy":"740206.3","vol_ccy_quote":"1138749824.939","confirm":1},{"ts":1678334400000,"open":"1541.49","high":"1541.66","low":"1521.84","close":"1532.65","volume":"4595696","vol_ccy":"459569.6","vol_ccy_quote":"705295543.667","confirm":1},{"ts":1678356000000,"open":"1532.7","high":"1546","low":"1527.2","close":"1533.68","volume":"6735578","vol_ccy":"673557.8","vol_ccy_quote":"1034883427.031","confirm":1},{"ts":1678377600000,"open":"1533.69","high":"1537.89","low":"1404.75","close":"1431.51","volume":"24643454","vol_ccy":"2464345.4","vol_ccy_quote":"3638181464.466","confirm":1},{"ts":1678399200000,"open":"1431.5","high":"1448","low":"1410","close":"1427.12","volume":"10183092","vol_ccy":"1018309.2","vol_ccy_quote":"1453442868.754","confirm":1},{"ts":1678420800000,"open":"1427.12","high":"1427.47","low":"1387.62","close":"1396.79","volume":"12403683","vol_ccy":"1240368.3","vol_ccy_quote":"1747632151.321","confirm":1},{"ts":1678442400000,"open":"1396.82","high":"1434.13","low":"1367","close":"1416.4","volume":"28593274","vol_ccy":"2859327.4","vol_ccy_quote":"3998713459.854","confirm":1},{"ts":1678464000000,"open":"1416.26","high":"1438.77","low":"1400.38","close":"1424.7","volume":"9898988","vol_ccy":"989898.8","vol_ccy_quote":"1402235216.786","confirm":1},{"ts":1678485600000,"open":"1424.7","high":"1477.7","low":"1416.9","close":"1458.87","volume":"14357711","vol_ccy":"1435771.1","vol_ccy_quote":"2083388906.275","confirm":1},{"ts":1678507200000,"open":"1458.87","high":"1467.1","low":"1409.12","close":"1435.98","volume":"16730410","vol_ccy":"1673041","vol_ccy_quote":"2409974392.774","confirm":1},{"ts":1678528800000,"open":"1435.97","high":"1439.71","low":"1418","close":"1429.8","volume":"6788629","vol_ccy":"678862.9","vol_ccy_quote":"971206638.243","confirm":1},{"ts":1678550400000,"open":"1429.8","high":"1471.9","low":"1422.52","close":"1466.01","volume":"9440349","vol_ccy":"944034.9","vol_ccy_quote":"1367887173.91","confirm":1},{"ts":1678572000000,"open":"1466","high":"1480","low":"1455.16","close":"1466.9","volume":"6638623","vol_ccy":"663862.3","vol_ccy_quote":"973020837.308","confirm":1},{"ts":1678593600000,"open":"1466.91","high":"1471.98","low":"1457","close":"1461.9","volume":"3810818","vol_ccy":"381081.8","vol_ccy_quote":"558013320.948","confirm":1},{"ts":1678615200000,"open":"1461.89","high":"1468.72","low":"1450.04","close":"1459.6","volume":"5680010","vol_ccy":"568001","vol_ccy_quote":"829502706.062","confirm":1},{"ts":1678636800000,"open":"1459.6","high":"1551.08","low":"1456.15","close":"1542.2","volume":"16501950","vol_ccy":"1650195","vol_ccy_quote":"2507302099.6","confirm":1},{"ts":1678658400000,"open":"1542.21","high":"1624.29","low":"1528.7","close":"1588.63","volume":"17107486","vol_ccy":"1710748.6","vol_ccy_quote":"2711764382.498","confirm":1},{"ts":1678680000000,"open":"1588.57","high":"1617","low":"1566.21","close":"1571.38","volume":"10861455","vol_ccy":"1086145.5","vol_ccy_quote":"1729329802.672","confirm":1},{"ts":1678701600000,"open":"1571.39","high":"1699","low":"1570","close":"1667.83","volume":"27428962","vol_ccy":"2742896.2","vol_ccy_quote":"4468508466.822","confirm":1},{"ts":1678723200000,"open":"1667.72","high":"1686.74","low":"1648.58","close":"1667.73","volume":"8415908","vol_ccy":"841590.8","vol_ccy_quote":"1404195861.776","confirm":1},{"ts":1678744800000,"open":"1667.71","high":"1684.21","low":"1660.81","close":"1676.69","volume":"5882145","vol_ccy":"588214.5","vol_ccy_quote":"984107867.391","confirm":1},{"ts":1678766400000,"open":"1676.68","high":"1695.62","low":"1656","close":"1668.51","volume":"7785136","vol_ccy":"778513.6","vol_ccy_quote":"1302028945.028","confirm":1},{"ts":1678788000000,"open":"1668.5","high":"1780","low":"1665.03","close":"1770.29","volume":"29075457","vol_ccy":"2907545.7","vol_ccy_quote":"5026326140.367","confirm":1},{"ts":1678809600000,"open":"1770.29","high":"1776","low":"1660","close":"1696.9","volume":"15701249","vol_ccy":"1570124.9","vol_ccy_quote":"2704580356.742","confirm":1},{"ts":1678831200000,"open":"1696.8","high":"1717.99","low":"1682","close":"1702.36","volume":"7017785","vol_ccy":"701778.5","vol_ccy_quote":"1195204442.449","confirm":1},{"ts":1678852800000,"open":"1702.37","high":"1708.76","low":"1682.65","close":"1687.92","volume":"4167878","vol_ccy":"416787.8","vol_ccy_quote":"707625295.117","confirm":1},{"ts":1678874400000,"open":"1687.92","high":"1698.93","low":"1625.77","close":"1634.38","volume":"23406662","vol_ccy":"2340666.2","vol_ccy_quote":"3895639342.904","confirm":1},{"ts":1678896000000,"open":"1634.39","high":"1655","low":"1611.29","close":"1653.74","volume":"10275922","vol_ccy":"1027592.2","vol_ccy_quote":"1678078468.354","confirm":1},{"ts":1678917600000,"open":"1653.74","high":"1664.77","low":"1632.08","close":"1646.15","volume":"4808863","vol_ccy":"480886.3","vol_ccy_quote":"792347491.745","confirm":1},{"ts":1678939200000,"open":"1646.15","high":"1665.58","low":"1636.83","close":"1652.98","volume":"6206255","vol_ccy":"620625.5","vol_ccy_quote":"1024028667.588","confirm":1},{"ts":1678960800000,"open":"1652.98","high":"1670","low":"1636","close":"1662.29","volume":"10058023","vol_ccy":"1005802.3","vol_ccy_quote":"1664761523.969","confirm":1},{"ts":1678982400000,"open":"1662.29","high":"1693.97","low":"1652.22","close":"1671.52","volume":"5701068","vol_ccy":"570106.8","vol_ccy_quote":"950981012.78","confirm":1},{"ts":1679004000000,"open":"1671.52","high":"1725.49","low":"1662.28","close":"1708.24","volume":"8723060","vol_ccy":"872306","vol_ccy_quote":"1479543409.519","confirm":1},{"ts":1679025600000,"open":"1708.25","high":"1732.6","low":"1695.79","close":"1719.8","volume":"7547770","vol_ccy":"754777","vol_ccy_quote":"1293730231.575","confirm":1},{"ts":1679047200000,"open":"1719.8","high":"1764.6","low":"1703.53","close":"1717.1","volume":"15671191","vol_ccy":"1567119.1","vol_ccy_quote":"2717280959.328","confirm":1},{"ts":1679068800000,"open":"1717.1","high":"1772.92","low":"1709.49","close":"1757.81","volume":"6936547","vol_ccy":"693654.7","vol_ccy_quote":"1203040009.333","confirm":1},{"ts":1679090400000,"open":"1757.82","high":"1833.33","low":"1750.21","close":"1810.49","volume":"13803842","vol_ccy":"1380384.2","vol_ccy_quote":"2482578412.869","confirm":1},{"ts":1679112000000,"open":"1810.5","high":"1823.06","low":"1791","close":"1812.19","volume":"6113851","vol_ccy":"611385.1","vol_ccy_quote":"1105586429.595","confirm":1},{"ts":1679133600000,"open":"1812.18","high":"1845","low":"1775","close":"1786.41","volume":"9853219","vol_ccy":"985321.9","vol_ccy_quote":"1783711652.622","confirm":1},{"ts":1679155200000,"open":"1786.4","high":"1804","low":"1746.28","close":"1777.9","volume":"10651821","vol_ccy":"1065182.1","vol_ccy_quote":"1897036660.282","confirm":1},{"ts":1679176800000,"open":"1777.74","high":"1786.54","low":"1751.07","close":"1782.4","volume":"5824019","vol_ccy":"582401.9","vol_ccy_quote":"1031507004.226","confirm":1},{"ts":1679198400000,"open":"1782.31","high":"1787.22","low":"1762.15","close":"1777.39","volume":"4197030","vol_ccy":"419703","vol_ccy_quote":"744901830.397","confirm":1},{"ts":1679220000000,"open":"1777.39","high":"1815","low":"1766","close":"1793.42","volume":"8403039","vol_ccy":"840303.9","vol_ccy_quote":"1501807402.518","confirm":1},{"ts":1679241600000,"open":"1793.42","high":"1841.99","low":"1787.46","close":"1794.05","volume":"11140798","vol_ccy":"1114079.8","vol_ccy_quote":"2022000841.83","confirm":1},{"ts":1679263200000,"open":"1794.08","high":"1811.7","low":"1742.05","close":"1751.7","volume":"9195724","vol_ccy":"919572.4","vol_ccy_quote":"1629101437.483","confirm":1},{"ts":1679284800000,"open":"1751.7","high":"1804.05","low":"1736","close":"1780","volume":"10312213","vol_ccy":"1031221.3","vol_ccy_quote":"1830361380.661","confirm":1},{"ts":1679306400000,"open":"1779.99","high":"1787.7","low":"1751.43","close":"1762.92","volume":"9294224","vol_ccy":"929422.4","vol_ccy_quote":"1645128073.47","confirm":1},{"ts":1679328000000,"open":"1762.92","high":"1768.57","low":"1741.26","close":"1753.78","volume":"5937744","vol_ccy":"593774.4","vol_ccy_quote":"1042558550.18","confirm":1},{"ts":1679349600000,"open":"1753.79","high":"1757.8","low":"1723.01","close":"1746.43","volume":"5407654","vol_ccy":"540765.4","vol_ccy_quote":"941933649.711","confirm":1},{"ts":1679371200000,"open":"1746.44","high":"1756.35","low":"1717.19","close":"1748","volume":"7356799","vol_ccy":"735679.9","vol_ccy_quote":"1278172210.937","confirm":1},{"ts":1679392800000,"open":"1748","high":"1836.2","low":"1746.81","close":"1812.81","volume":"17121201","vol_ccy":"1712120.1","vol_ccy_quote":"3079436585.382","confirm":1},{"ts":1679414400000,"open":"1812.81","high":"1826.55","low":"1773.96","close":"1793.91","volume":"8312627","vol_ccy":"831262.7","vol_ccy_quote":"1495590974.052","confirm":1},{"ts":1679436000000,"open":"1793.85","high":"1808","low":"1777.27","close":"1799.6","volume":"4333123","vol_ccy":"433312.3","vol_ccy_quote":"777746032.743","confirm":1},{"ts":1679457600000,"open":"1799.59","high":"1808","low":"1781.32","close":"1787.14","volume":"4458669","vol_ccy":"445866.9","vol_ccy_quote":"799692157.748","confirm":1},{"ts":1679479200000,"open":"1787.15","high":"1819.89","low":"1783.31","close":"1806.55","volume":"9469776","vol_ccy":"946977.6","vol_ccy_quote":"1706159442.945","confirm":1},{"ts":1679500800000,"open":"1806.55","high":"1811.98","low":"1710","close":"1719.4","volume":"21106335","vol_ccy":"2110633.5","vol_ccy_quote":"3721092778.703","confirm":1},{"ts":1679522400000,"open":"1719.37","high":"1744.97","low":"1713.35","close":"1737.73","volume":"3854758","vol_ccy":"385475.8","vol_ccy_quote":"668256371.959","confirm":1},{"ts":1679544000000,"open":"1737.74","high":"1756.8","low":"1729.8","close":"1754.79","volume":"4682679","vol_ccy":"468267.9","vol_ccy_quote":"817614066.98","confirm":1},{"ts":1679565600000,"open":"1754.79","high":"1858.88","low":"1741.67","close":"1837.72","volume":"14263526","vol_ccy":"1426352.6","vol_ccy_quote":"2566022248.653","confirm":1},{"ts":1679587200000,"open":"1837.73","high":"1840.99","low":"1793.26","close":"1814.4","volume":"8804941","vol_ccy":"880494.1","vol_ccy_quote":"1599090992.266","confirm":1},{"ts":1679608800000,"open":"1814.41","high":"1821.75","low":"1804","close":"1812.4","volume":"2933785","vol_ccy":"293378.5","vol_ccy_quote":"531857819.095","confirm":1},{"ts":1679630400000,"open":"1812.39","high":"1817.77","low":"1782","close":"1787.42","volume":"5860989","vol_ccy":"586098.9","vol_ccy_quote":"1055942844.944","confirm":1},{"ts":1679652000000,"open":"1787.35","high":"1790.25","low":"1720","close":"1767.01","volume":"15333964","vol_ccy":"1533396.4","vol_ccy_quote":"2705471364.661","confirm":1},{"ts":1679673600000,"open":"1767","high":"1769.62","low":"1725.84","close":"1745.29","volume":"8518000","vol_ccy":"851800","vol_ccy_quote":"1488258942.534","confirm":1},{"ts":1679695200000,"open":"1745.21","high":"1763.15","low":"1741.76","close":"1755.99","volume":"2199139","vol_ccy":"219913.9","vol_ccy_quote":"385525146.777","confirm":1},{"ts":1679716800000,"open":"1755.99","high":"1758.49","low":"1735.55","close":"1748.28","volume":"3287123","vol_ccy":"328712.3","vol_ccy_quote":"574261183.599","confirm":1},{"ts":1679738400000,"open":"1748.43","high":"1763.7","low":"1738.93","close":"1754.7","volume":"4165470","vol_ccy":"416547","vol_ccy_quote":"729070087.979","confirm":1},{"ts":1679760000000,"open":"1754.58","high":"1757.65","low":"1713.04","close":"1733.08","volume":"4984941","vol_ccy":"498494.1","vol_ccy_quote":"864044640.209","confirm":1},{"ts":1679781600000,"open":"1733.07","high":"1756.83","low":"1731.23","close":"1749.81","volume":"2708338","vol_ccy":"270833.8","vol_ccy_quote":"473219800.224","confirm":1},{"ts":1679803200000,"open":"1749.81","high":"1788.99","low":"1745.57","close":"1775","volume":"5020016","vol_ccy":"502001.6","vol_ccy_quote":"887898987.66","confirm":1},{"ts":1679824800000,"open":"1775","high":"1802.86","low":"1752.09","close":"1763.44","volume":"8738048","vol_ccy":"873804.8","vol_ccy_quote":"1551819730.239","confirm":1},{"ts":1679846400000,"open":"1763.43","high":"1772.96","low":"1754.01","close":"1764.8","volume":"2789315","vol_ccy":"278931.5","vol_ccy_quote":"491819911.24","confirm":1},{"ts":1679868000000,"open":"1764.81","high":"1783.98","low":"1758.7","close":"1764.79","volume":"3511674","vol_ccy":"351167.4","vol_ccy_quote":"621948152.35","confirm":1},{"ts":1679889600000,"open":"1764.78","high":"1767.96","low":"1746.43","close":"1763.34","volume":"4308781","vol_ccy":"430878.1","vol_ccy_quote":"756797480.771","confirm":1},{"ts":1679911200000,"open":"1763.35","high":"1770.79","low":"1685.8","close":"1711.79","volume":"14826392","vol_ccy":"1482639.2","vol_ccy_quote":"2564184087.25","confirm":1},{"ts":1679932800000,"open":"1711.8","high":"1732.35","low":"1696","close":"1713.58","volume":"6448937","vol_ccy":"644893.7","vol_ccy_quote":"1106176350.029","confirm":1},{"ts":1679954400000,"open":"1713.58","high":"1727.17","low":"1701.1","close":"1712.13","volume":"3565509","vol_ccy":"356550.9","vol_ccy_quote":"610806835.766","confirm":1},{"ts":1679976000000,"open":"1712.13","high":"1735.88","low":"1710","close":"1719","volume":"5031889","vol_ccy":"503188.9","vol_ccy_quote":"867969765.817","confirm":1},{"ts":1679997600000,"open":"1719.01","high":"1755","low":"1710.04","close":"1743.83","volume":"10834414","vol_ccy":"1083441.4","vol_ccy_quote":"1881996525.122","confirm":1},{"ts":1680019200000,"open":"1743.82","high":"1796.53","low":"1727.09","close":"1768.77","volume":"8258526","vol_ccy":"825852.6","vol_ccy_quote":"1455297658.634","confirm":1},{"ts":1680040800000,"open":"1768.87","high":"1789","low":"1766.11","close":"1777.78","volume":"3445484","vol_ccy":"344548.4","vol_ccy_quote":"612408097.404","confirm":1},{"ts":1680062400000,"open":"1777.77","high":"1828.45","low":"1777.67","close":"1814.41","volume":"11171352","vol_ccy":"1117135.2","vol_ccy_quote":"2018005547.006","confirm":1},{"ts":1680084000000,"open":"1814.41","high":"1817.96","low":"1792.4","close":"1807.94","volume":"6572054","vol_ccy":"657205.4","vol_ccy_quote":"1187158437.246","confirm":1},{"ts":1680105600000,"open":"1807.94","high":"1812.33","low":"1792","close":"1794.52","volume":"3125257","vol_ccy":"312525.7","vol_ccy_quote":"563134296.584","confirm":1},{"ts":1680127200000,"open":"1794.52","high":"1830.45","low":"1765.01","close":"1787.5","volume":"11465833","vol_ccy":"1146583.3","vol_ccy_quote":"2059375494.795","confirm":1},{"ts":1680148800000,"open":"1787.27","high":"1813.25","low":"1785.01","close":"1800.84","volume":"5066200","vol_ccy":"506620","vol_ccy_quote":"911384961.229","confirm":1},{"ts":1680170400000,"open":"1800.84","high":"1807.53","low":"1784.01","close":"1789.59","volume":"5143355","vol_ccy":"514335.5","vol_ccy_quote":"924022202.71","confirm":1},{"ts":1680192000000,"open":"1789.52","high":"1798.88","low":"1762.56","close":"1792.5","volume":"5942258","vol_ccy":"594225.8","vol_ccy_quote":"1057775097.884","confirm":1},{"ts":1680213600000,"open":"1792.5","high":"1817.7","low":"1782","close":"1802.69","volume":"4850652","vol_ccy":"485065.2","vol_ccy_quote":"873871684.46","confirm":1},{"ts":1680235200000,"open":"1802.69","high":"1808.55","low":"1779.28","close":"1790.35","volume":"5480410","vol_ccy":"548041","vol_ccy_quote":"982631221.648","confirm":1},{"ts":1680256800000,"open":"1790.35","high":"1847.08","low":"1789.12","close":"1830.74","volume":"11453878","vol_ccy":"1145387.8","vol_ccy_quote":"2087444097.598","confirm":1},{"ts":1680278400000,"open":"1830.74","high":"1834.38","low":"1815.12","close":"1824.53","volume":"4139697","vol_ccy":"413969.7","vol_ccy_quote":"755484693.456","confirm":1},{"ts":1680300000000,"open":"1824.53","high":"1843.77","low":"1820.08","close":"1826.77","volume":"3309351","vol_ccy":"330935.1","vol_ccy_quote":"605498178.819","confirm":1},{"ts":1680321600000,"open":"1826.76","high":"1830","low":"1813","close":"1824.49","volume":"3255559","vol_ccy":"325555.9","vol_ccy_quote":"593575724.294","confirm":1},{"ts":1680343200000,"open":"1824.49","high":"1828.62","low":"1815","close":"1821.04","volume":"2595064","vol_ccy":"259506.4","vol_ccy_quote":"472943912.748","confirm":1},{"ts":1680364800000,"open":"1821.04","high":"1825.74","low":"1807.3","close":"1820.79","volume":"2295661","vol_ccy":"229566.1","vol_ccy_quote":"417266490.525","confirm":1},{"ts":1680386400000,"open":"1820.78","high":"1826.04","low":"1810","close":"1817.69","volume":"1969755","vol_ccy":"196975.5","vol_ccy_quote":"357883396.117","confirm":1},{"ts":1680408000000,"open":"1817.7","high":"1824.98","low":"1813.73","close":"1822.09","volume":"2125342","vol_ccy":"212534.2","vol_ccy_quote":"386865217.714","confirm":1},{"ts":1680429600000,"open":"1822.1","high":"1822.25","low":"1790","close":"1798.4","volume":"5787747","vol_ccy":"578774.7","vol_ccy_quote":"1046097021.294","confirm":1},{"ts":1680451200000,"open":"1798.4","high":"1804.58","low":"1772","close":"1786.98","volume":"4423482","vol_ccy":"442348.2","vol_ccy_quote":"791926069.221","confirm":1},{"ts":1680472800000,"open":"1786.99","high":"1796.3","low":"1763","close":"1778.08","volume":"4328198","vol_ccy":"432819.8","vol_ccy_quote":"769971112.728","confirm":1},{"ts":1680494400000,"open":"1778.08","high":"1818.78","low":"1772.75","close":"1809.76","volume":"6668330","vol_ccy":"666833","vol_ccy_quote":"1200366454.991","confirm":1},{"ts":1680516000000,"open":"1809.78","high":"1823","low":"1788.92","close":"1797.16","volume":"7308355","vol_ccy":"730835.5","vol_ccy_quote":"1318556292.357","confirm":1},{"ts":1680537600000,"open":"1797.16","high":"1840.27","low":"1768.7","close":"1795.17","volume":"10857339","vol_ccy":"1085733.9","vol_ccy_quote":"1958879777.494","confirm":1},{"ts":1680559200000,"open":"1795.17","high":"1819.51","low":"1793.39","close":"1807.71","volume":"4461253","vol_ccy":"446125.3","vol_ccy_quote":"807400298.042","confirm":1},{"ts":1680580800000,"open":"1807.71","high":"1833.58","low":"1803.15","close":"1829.29","volume":"5815247","vol_ccy":"581524.7","vol_ccy_quote":"1056952320.397","confirm":1},{"ts":1680602400000,"open":"1829.26","high":"1895","low":"1827.8","close":"1862.99","volume":"16013964","vol_ccy":"1601396.4","vol_ccy_quote":"2984128264.67","confirm":1},{"ts":1680624000000,"open":"1863","high":"1888.55","low":"1857.48","close":"1871.49","volume":"3964384","vol_ccy":"396438.4","vol_ccy_quote":"741731091.722","confirm":1},{"ts":1680645600000,"open":"1871.5","high":"1929","low":"1859.25","close":"1912.97","volume":"9364094","vol_ccy":"936409.4","vol_ccy_quote":"1782662385.231","confirm":1},{"ts":1680667200000,"open":"1912.97","high":"1918.66","low":"1904.08","close":"1909.82","volume":"3299129","vol_ccy":"329912.9","vol_ccy_quote":"630472645.038","confirm":1},{"ts":1680688800000,"open":"1909.83","high":"1947","low":"1885","close":"1897.44","volume":"14150605","vol_ccy":"1415060.5","vol_ccy_quote":"2703273955.256","confirm":1},{"ts":1680710400000,"open":"1897.44","high":"1918.88","low":"1888","close":"1911.43","volume":"4310344","vol_ccy":"431034.4","vol_ccy_quote":"820050079.363","confirm":1},{"ts":1680732000000,"open":"1911.44","high":"1914","low":"1886.03","close":"1899.27","volume":"4068441","vol_ccy":"406844.1","vol_ccy_quote":"772677791.418","confirm":1},{"ts":1680753600000,"open":"1899.27","high":"1899.28","low":"1867","close":"1875.87","volume":"5805116","vol_ccy":"580511.6","vol_ccy_quote":"1093352376.906","confirm":1},{"ts":1680775200000,"open":"1875.86","high":"1879.86","low":"1854","close":"1875.1","volume":"9025418","vol_ccy":"902541.8","vol_ccy_quote":"1685085207.642","confirm":1},{"ts":1680796800000,"open":"1875.09","high":"1883.3","low":"1860.52","close":"1866.31","volume":"3215639","vol_ccy":"321563.9","vol_ccy_quote":"602728525.737","confirm":1},{"ts":1680818400000,"open":"1866.3","high":"1883","low":"1861.66","close":"1877.13","volume":"2630456","vol_ccy":"263045.6","vol_ccy_quote":"493049786.32","confirm":1},{"ts":1680840000000,"open":"1877.13","high":"1879.48","low":"1840.11","close":"1856","volume":"5966294","vol_ccy":"596629.4","vol_ccy_quote":"1108973316.578","confirm":1},{"ts":1680861600000,"open":"1856","high":"1864.55","low":"1842.25","close":"1860.85","volume":"6057759","vol_ccy":"605775.9","vol_ccy_quote":"1123371332.683","confirm":1},{"ts":1680883200000,"open":"1860.86","high":"1862.46","low":"1851.9","close":"1857.76","volume":"1918612","vol_ccy":"191861.2","vol_ccy_quote":"356210885.055","confirm":1},{"ts":1680904800000,"open":"1857.75","high":"1873","low":"1855.2","close":"1868.31","volume":"3661977","vol_ccy":"366197.7","vol_ccy_quote":"682924943.91","confirm":1},{"ts":1680926400000,"open":"1868.31","high":"1880.28","low":"1864.83","close":"1870.78","volume":"3671165","vol_ccy":"367116.5","vol_ccy_quote":"687533410.018","confirm":1},{"ts":1680948000000,"open":"1870.78","high":"1871.99","low":"1863","close":"1868.06","volume":"2001597","vol_ccy":"200159.7","vol_ccy_quote":"373947073.559","confirm":1},{"ts":1680969600000,"open":"1868.06","high":"1870","low":"1847.33","close":"1855.13","volume":"3017350","vol_ccy":"301735","vol_ccy_quote":"560333244.646","confirm":1},{"ts":1680991200000,"open":"1855.13","high":"1860.93","low":"1846.68","close":"1852.26","volume":"2462989","vol_ccy":"246298.9","vol_ccy_quote":"456521665.253","confirm":1},{"ts":1681012800000,"open":"1852.26","high":"1856.05","low":"1821.69","close":"1836.6","volume":"5618777","vol_ccy":"561877.7","vol_ccy_quote":"1032109542.51","confirm":1},{"ts":1681034400000,"open":"1836.59","high":"1846","low":"1826","close":"1837.15","volume":"3943674","vol_ccy":"394367.4","vol_ccy_quote":"724062761.159","confirm":1},{"ts":1681056000000,"open":"1837.15","high":"1873","low":"1835.81","close":"1866.95","volume":"4723915","vol_ccy":"472391.5","vol_ccy_quote":"876355263.758","confirm":1},{"ts":1681077600000,"open":"1866.95","high":"1873.97","low":"1846.77","close":"1857.72","volume":"3594093","vol_ccy":"359409.3","vol_ccy_quote":"668370081.535","confirm":1},{"ts":1681099200000,"open":"1857.73","high":"1866","low":"1853.41","close":"1857.63","volume":"2441418","vol_ccy":"244141.8","vol_ccy_quote":"453973961.565","confirm":1},{"ts":1681120800000,"open":"1857.64","high":"1869.78","low":"1847.22","close":"1861.11","volume":"4739328","vol_ccy":"473932.8","vol_ccy_quote":"880481241.69","confirm":1},{"ts":1681142400000,"open":"1861.11","high":"1904.77","low":"1857.2","close":"1889.21","volume":"9195189","vol_ccy":"919518.9","vol_ccy_quote":"1735296990.812","confirm":1},{"ts":1681164000000,"open":"1889.22","high":"1938","low":"1889.21","close":"1922.65","volume":"8890270","vol_ccy":"889027","vol_ccy_quote":"1704985083.866","confirm":1},{"ts":1681185600000,"open":"1922.65","high":"1926.97","low":"1908.84","close":"1917.87","volume":"3591502","vol_ccy":"359150.2","vol_ccy_quote":"688971219.946","confirm":1},{"ts":1681207200000,"open":"1917.88","high":"1923.9","low":"1903.8","close":"1914.04","volume":"4664693","vol_ccy":"466469.3","vol_ccy_quote":"893136607.84","confirm":1},{"ts":1681228800000,"open":"1914.04","high":"1917.9","low":"1881.8","close":"1893.48","volume":"6711026","vol_ccy":"671102.6","vol_ccy_quote":"1275608906.034","confirm":1},{"ts":1681250400000,"open":"1893.47","high":"1897.98","low":"1852","close":"1863.08","volume":"6749689","vol_ccy":"674968.9","vol_ccy_quote":"1264943108.032","confirm":1},{"ts":1681272000000,"open":"1863.07","high":"1875.94","low":"1860.84","close":"1870.76","volume":"3089446","vol_ccy":"308944.6","vol_ccy_quote":"577160101.598","confirm":1},{"ts":1681293600000,"open":"1870.77","high":"1932.96","low":"1866.26","close":"1912.01","volume":"18546822","vol_ccy":"1854682.2","vol_ccy_quote":"3525501447.042","confirm":1},{"ts":1681315200000,"open":"1912","high":"1927.4","low":"1893.99","close":"1917.13","volume":"4992334","vol_ccy":"499233.4","vol_ccy_quote":"953217133.294","confirm":1},{"ts":1681336800000,"open":"1917.14","high":"1931.19","low":"1900","close":"1912.61","volume":"6073367","vol_ccy":"607336.7","vol_ccy_quote":"1162213140.756","confirm":1},{"ts":1681358400000,"open":"1912.6","high":"1998","low":"1908.13","close":"1981.4","volume":"15705869","vol_ccy":"1570586.9","vol_ccy_quote":"3069581098.746","confirm":1},{"ts":1681380000000,"open":"1981.41","high":"2010","low":"1975.89","close":"1997.14","volume":"12038987","vol_ccy":"1203898.7","vol_ccy_quote":"2401604671.77","confirm":1},{"ts":1681401600000,"open":"1997.14","high":"2025","low":"1991.05","close":"2005.95","volume":"6324551","vol_ccy":"632455.1","vol_ccy_quote":"1270620679.412","confirm":1},{"ts":1681423200000,"open":"2005.94","high":"2165.87","low":"2003.83","close":"2109.24","volume":"14723534","vol_ccy":"1472353.4","vol_ccy_quote":"3079571654.82","confirm":1},{"ts":1681444800000,"open":"2109.24","high":"2124","low":"2101.35","close":"2111.65","volume":"5804372","vol_ccy":"580437.2","vol_ccy_quote":"1226530589.83","confirm":1},{"ts":1681466400000,"open":"2111.67","high":"2125","low":"2050","close":"2059.3","volume":"13080602","vol_ccy":"1308060.2","vol_ccy_quote":"2733084804.643","confirm":1},{"ts":1681488000000,"open":"2059.3","high":"2123.8","low":"2040.76","close":"2104.5","volume":"9648007","vol_ccy":"964800.7","vol_ccy_quote":"2004977526.339","confirm":1},{"ts":1681509600000,"open":"2104.51","high":"2112.46","low":"2070.13","close":"2088.68","volume":"4454286","vol_ccy":"445428.6","vol_ccy_quote":"931543652.236","confirm":1},{"ts":1681531200000,"open":"2088.69","high":"2112.38","low":"2081.29","close":"2106.83","volume":"3639473","vol_ccy":"363947.3","vol_ccy_quote":"762827426.133","confirm":1},{"ts":1681552800000,"open":"2106.84","high":"2111.32","low":"2093.35","close":"2098.37","volume":"3643206","vol_ccy":"364320.6","vol_ccy_quote":"765802421.524","confirm":1},{"ts":1681574400000,"open":"2098.37","high":"2110.33","low":"2081.63","close":"2088.91","volume":"4456195","vol_ccy":"445619.5","vol_ccy_quote":"933936253.927","confirm":1},{"ts":1681596000000,"open":"2088.91","high":"2099","low":"2072.51","close":"2086.77","volume":"3276514","vol_ccy":"327651.4","vol_ccy_quote":"683948912.528","confirm":1},{"ts":1681617600000,"open":"2086.77","high":"2103.19","low":"2086","close":"2088.72","volume":"2796661","vol_ccy":"279666.1","vol_ccy_quote":"586033305.384","confirm":1},{"ts":1681639200000,"open":"2088.72","high":"2099.8","low":"2076.36","close":"2094.03","volume":"4459335","vol_ccy":"445933.5","vol_ccy_quote":"931297925.576","confirm":1},{"ts":1681660800000,"open":"2094.04","high":"2146","low":"2088.26","close":"2128.47","volume":"9144524","vol_ccy":"914452.4","vol_ccy_quote":"1936274496.804","confirm":1},{"ts":1681682400000,"open":"2128.47","high":"2129.88","low":"2072","close":"2097.32","volume":"7764851","vol_ccy":"776485.1","vol_ccy_quote":"1628581443.737","confirm":1},{"ts":1681704000000,"open":"2097.31","high":"2103","low":"2086.89","close":"2090.07","volume":"3810943","vol_ccy":"381094.3","vol_ccy_quote":"798261945.19","confirm":1},{"ts":1681725600000,"open":"2090.07","high":"2093.99","low":"2056.6","close":"2071.91","volume":"10558780","vol_ccy":"1055878","vol_ccy_quote":"2189908839.978","confirm":1},{"ts":1681747200000,"open":"2071.92","high":"2089.12","low":"2067","close":"2075.84","volume":"3299687","vol_ccy":"329968.7","vol_ccy_quote":"686227726.261","confirm":1},{"ts":1681768800000,"open":"2075.84","high":"2084.72","low":"2050","close":"2080.41","volume":"4763599","vol_ccy":"476359.9","vol_ccy_quote":"987185312.143","confirm":1},{"ts":1681790400000,"open":"2080.41","high":"2111.82","low":"2078.5","close":"2104.79","volume":"6400072","vol_ccy":"640007.2","vol_ccy_quote":"1342843194.964","confirm":1},{"ts":1681812000000,"open":"2104.79","high":"2125.68","low":"2088","close":"2095.84","volume":"8314696","vol_ccy":"831469.6","vol_ccy_quote":"1752439620.517","confirm":1},{"ts":1681833600000,"open":"2095.83","high":"2101.11","low":"2070.01","close":"2093.43","volume":"5900738","vol_ccy":"590073.8","vol_ccy_quote":"1230052063.245","confirm":1},{"ts":1681855200000,"open":"2093.43","high":"2108.9","low":"2086.59","close":"2091.52","volume":"3274297","vol_ccy":"327429.7","vol_ccy_quote":"686444172.767","confirm":1},{"ts":1681876800000,"open":"2091.52","high":"2092.87","low":"1940","close":"1981.4","volume":"16954942","vol_ccy":"1695494.2","vol_ccy_quote":"3429155114.979","confirm":1},{"ts":1681898400000,"open":"1981.4","high":"2007.28","low":"1962","close":"1982.93","volume":"8519673","vol_ccy":"851967.3","vol_ccy_quote":"1690923249.675","confirm":1},{"ts":1681920000000,"open":"1982.94","high":"1992","low":"1943","close":"1974.94","volume":"6131478","vol_ccy":"613147.8","vol_ccy_quote":"1209705173.687","confirm":1},{"ts":1681941600000,"open":"1974.95","high":"1977.61","low":"1910","close":"1949.35","volume":"8557283","vol_ccy":"855728.3","vol_ccy_quote":"1661185338.68","confirm":1},{"ts":1681963200000,"open":"1949.35","high":"1964.8","low":"1946.15","close":"1955.75","volume":"4436805","vol_ccy":"443680.5","vol_ccy_quote":"867101338.521","confirm":1},{"ts":1681984800000,"open":"1955.75","high":"1983.74","low":"1936.01","close":"1946.49","volume":"10412411","vol_ccy":"1041241.1","vol_ccy_quote":"2040913859.766","confirm":1},{"ts":1682006400000,"open":"1946.49","high":"1955.36","low":"1912.94","close":"1943.76","volume":"9934289","vol_ccy":"993428.9","vol_ccy_quote":"1922544145.298","confirm":1},{"ts":1682028000000,"open":"1943.75","high":"1956.96","low":"1934.58","close":"1946.13","volume":"3895461","vol_ccy":"389546.1","vol_ccy_quote":"757985174.781","confirm":1},{"ts":1682049600000,"open":"1946.23","high":"1948","low":"1893.85","close":"1921.68","volume":"9524040","vol_ccy":"952404","vol_ccy_quote":"1829272097.269","confirm":1},{"ts":1682071200000,"open":"1921.68","high":"1928.33","low":"1890.19","close":"1904.66","volume":"8954816","vol_ccy":"895481.6","vol_ccy_quote":"1710778742.268","confirm":1},{"ts":1682092800000,"open":"1904.65","high":"1908.99","low":"1823.5","close":"1840.59","volume":"14454419","vol_ccy":"1445441.9","vol_ccy_quote":"2693501479.447","confirm":1},{"ts":1682114400000,"open":"1840.6","high":"1862.4","low":"1832.07","close":"1859.44","volume":"3355974","vol_ccy":"335597.4","vol_ccy_quote":"621010411.734","confirm":1},{"ts":1682136000000,"open":"1859.43","high":"1864.7","low":"1845.45","close":"1849.99","volume":"3017485","vol_ccy":"301748.5","vol_ccy_quote":"559832546.248","confirm":1},{"ts":1682157600000,"open":"1849.99","high":"1871.98","low":"1841.74","close":"1866.59","volume":"4791146","vol_ccy":"479114.6","vol_ccy_quote":"889625254.99","confirm":1},{"ts":1682179200000,"open":"1866.6","high":"1887.43","low":"1862.93","close":"1871.54","volume":"4383849","vol_ccy":"438384.9","vol_ccy_quote":"822374790.811","confirm":1},{"ts":1682200800000,"open":"1871.54","high":"1879.78","low":"1847","close":"1862.65","volume":"4005621","vol_ccy":"400562.1","vol_ccy_quote":"745913010.344","confirm":1},{"ts":1682222400000,"open":"1862.66","high":"1877","low":"1859.25","close":"1871.25","volume":"2951642","vol_ccy":"295164.2","vol_ccy_quote":"551766095.438","confirm":1},{"ts":1682244000000,"open":"1871.26","high":"1882.99","low":"1853","close":"1859.72","volume":"4795458","vol_ccy":"479545.8","vol_ccy_quote":"895639552.054","confirm":1},{"ts":1682265600000,"open":"1859.73","high":"1873","low":"1835","close":"1854.89","volume":"5846283","vol_ccy":"584628.3","vol_ccy_quote":"1083717714.165","confirm":1},{"ts":1682287200000,"open":"1854.89","high":"1890","low":"1848.01","close":"1868","volume":"6281322","vol_ccy":"628132.2","vol_ccy_quote":"1174703475.961","confirm":1},{"ts":1682308800000,"open":"1868","high":"1868.22","low":"1826","close":"1839.19","volume":"9442519","vol_ccy":"944251.9","vol_ccy_quote":"1741443089.942","confirm":1},{"ts":1682330400000,"open":"1839.18","high":"1876.37","low":"1831.6","close":"1834.58","volume":"10582850","vol_ccy":"1058285","vol_ccy_quote":"1961261388.122","confirm":1},{"ts":1682352000000,"open":"1834.57","high":"1848.2","low":"1805","close":"1833.44","volume":"8744010","vol_ccy":"874401","vol_ccy_quote":"1598315560.647","confirm":1},{"ts":1682373600000,"open":"1833.43","high":"1851","low":"1826.68","close":"1830.63","volume":"3625256","vol_ccy":"362525.6","vol_ccy_quote":"666579992.665","confirm":1},{"ts":1682395200000,"open":"1830.63","high":"1837","low":"1805.88","close":"1814.99","volume":"7148708","vol_ccy":"714870.8","vol_ccy_quote":"1301439219.619","confirm":1},{"ts":1682416800000,"open":"1814.99","high":"1833.01","low":"1800","close":"1815.09","volume":"7943332","vol_ccy":"794333.2","vol_ccy_quote":"1444718271.041","confirm":1},{"ts":1682438400000,"open":"1815.1","high":"1872","low":"1812.88","close":"1869.95","volume":"8302283","vol_ccy":"830228.3","vol_ccy_quote":"1530292539.676","confirm":1},{"ts":1682460000000,"open":"1869.94","high":"1884.58","low":"1862.25","close":"1863.11","volume":"5345692","vol_ccy":"534569.2","vol_ccy_quote":"999640699.263","confirm":1},{"ts":1682481600000,"open":"1863.12","high":"1898.36","low":"1858.17","close":"1896.03","volume":"7606948","vol_ccy":"760694.8","vol_ccy_quote":"1427229368.537","confirm":1},{"ts":1682503200000,"open":"1896.03","high":"1965.59","low":"1891.5","close":"1954.02","volume":"17578014","vol_ccy":"1757801.4","vol_ccy_quote":"3398928064.104","confirm":1},{"ts":1682524800000,"open":"1953.96","high":"1958.95","low":"1782.2","close":"1878.28","volume":"22523669","vol_ccy":"2252366.9","vol_ccy_quote":"4197837134.832","confirm":1},{"ts":1682546400000,"open":"1878.29","high":"1939.84","low":"1856.51","close":"1898.99","volume":"12778353","vol_ccy":"1277835.3","vol_ccy_quote":"2429124292.907","confirm":1},{"ts":1682568000000,"open":"1898.98","high":"1919","low":"1871","close":"1881.8","volume":"7471785","vol_ccy":"747178.5","vol_ccy_quote":"1412920639.967","confirm":1},{"ts":1682589600000,"open":"1881.73","high":"1917.77","low":"1861.56","close":"1900","volume":"10753784","vol_ccy":"1075378.4","vol_ccy_quote":"2029603277.066","confirm":1},{"ts":1682611200000,"open":"1900","high":"1938.15","low":"1890.85","close":"1915.7","volume":"7044193","vol_ccy":"704419.3","vol_ccy_quote":"1349809898.051","confirm":1},{"ts":1682632800000,"open":"1915.7","high":"1916.99","low":"1890.3","close":"1905.76","volume":"4137325","vol_ccy":"413732.5","vol_ccy_quote":"789274717.273","confirm":1},{"ts":1682654400000,"open":"1905.78","high":"1923.78","low":"1902.41","close":"1907.29","volume":"4487242","vol_ccy":"448724.2","vol_ccy_quote":"858381692.46","confirm":1},{"ts":1682676000000,"open":"1907.29","high":"1916.26","low":"1875.5","close":"1887","volume":"8959601","vol_ccy":"895960.1","vol_ccy_quote":"1697651887.98","confirm":1},{"ts":1682697600000,"open":"1886.99","high":"1905.49","low":"1882.98","close":"1894.06","volume":"3390699","vol_ccy":"339069.9","vol_ccy_quote":"641569286.941","confirm":1},{"ts":1682719200000,"open":"1894.06","high":"1900.86","low":"1886","close":"1896","volume":"2195931","vol_ccy":"219593.1","vol_ccy_quote":"415693099.206","confirm":1},{"ts":1682740800000,"open":"1896","high":"1904.72","low":"1896","close":"1900.88","volume":"2359773","vol_ccy":"235977.3","vol_ccy_quote":"448505739.6","confirm":1},{"ts":1682762400000,"open":"1900.89","high":"1918","low":"1893.18","close":"1905.83","volume":"3971652","vol_ccy":"397165.2","vol_ccy_quote":"757188951.868","confirm":1},{"ts":1682784000000,"open":"1905.84","high":"1907.77","low":"1883.09","close":"1904.12","volume":"2916182","vol_ccy":"291618.2","vol_ccy_quote":"553570330.557","confirm":1},{"ts":1682805600000,"open":"1904.12","high":"1909.97","low":"1893","close":"1896.33","volume":"2051382","vol_ccy":"205138.2","vol_ccy_quote":"389770458.708","confirm":1},{"ts":1682827200000,"open":"1896.33","high":"1908.5","low":"1893.37","close":"1904.24","volume":"2087763","vol_ccy":"208776.3","vol_ccy_quote":"397129595.911","confirm":1},{"ts":1682848800000,"open":"1904.24","high":"1939.8","low":"1898","close":"1919.86","volume":"7769032","vol_ccy":"776903.2","vol_ccy_quote":"1489941614.436","confirm":1},{"ts":1682870400000,"open":"1919.87","high":"1934.95","low":"1878.31","close":"1894.44","volume":"7441035","vol_ccy":"744103.5","vol_ccy_quote":"1418992113.762","confirm":1},{"ts":1682892000000,"open":"1894.44","high":"1895.93","low":"1821.87","close":"1846.74","volume":"8596279","vol_ccy":"859627.9","vol_ccy_quote":"1595901269.865","confirm":1},{"ts":1682913600000,"open":"1846.74","high":"1854.21","low":"1832.6","close":"1847.29","volume":"3151362","vol_ccy":"315136.2","vol_ccy_quote":"581944509.649","confirm":1},{"ts":1682935200000,"open":"1847.4","high":"1852.88","low":"1825.63","close":"1834.08","volume":"6166680","vol_ccy":"616668","vol_ccy_quote":"1134672115.136","confirm":1},{"ts":1682956800000,"open":"1834.08","high":"1842.68","low":"1806.12","close":"1824.79","volume":"6869592","vol_ccy":"686959.2","vol_ccy_quote":"1252802596.722","confirm":1},{"ts":1682978400000,"open":"1824.79","high":"1837.34","low":"1821.34","close":"1830.55","volume":"2799658","vol_ccy":"279965.8","vol_ccy_quote":"512035073.267","confirm":1},{"ts":1683000000000,"open":"1830.4","high":"1841.7","low":"1824.16","close":"1828.78","volume":"2466334","vol_ccy":"246633.4","vol_ccy_quote":"451863609.115","confirm":1},{"ts":1683021600000,"open":"1828.79","high":"1869.29","low":"1823.97","close":"1858.77","volume":"9991094","vol_ccy":"999109.4","vol_ccy_quote":"1846420797.596","confirm":1},{"ts":1683043200000,"open":"1858.74","high":"1881.75","low":"1853.2","close":"1871.78","volume":"4261831","vol_ccy":"426183.1","vol_ccy_quote":"795829265.155","confirm":1},{"ts":1683064800000,"open":"1871.77","high":"1876.98","low":"1853.88","close":"1862.68","volume":"2923903","vol_ccy":"292390.3","vol_ccy_quote":"545229534.532","confirm":1},{"ts":1683086400000,"open":"1862.68","high":"1873","low":"1857.59","close":"1868.81","volume":"2740585","vol_ccy":"274058.5","vol_ccy_quote":"511267899.316","confirm":1},{"ts":1683108000000,"open":"1868.81","high":"1870","low":"1842.6","close":"1853.31","volume":"5952715","vol_ccy":"595271.5","vol_ccy_quote":"1103690863.253","confirm":1},{"ts":1683129600000,"open":"1853.32","high":"1900","low":"1851.03","close":"1889.42","volume":"12243111","vol_ccy":"1224311.1","vol_ccy_quote":"2299400347.227","confirm":1},{"ts":1683151200000,"open":"1889.43","high":"1917","low":"1889.42","close":"1903.69","volume":"4513835","vol_ccy":"451383.5","vol_ccy_quote":"859300185.09","confirm":1},{"ts":1683172800000,"open":"1903.69","high":"1905.77","low":"1896.8","close":"1903.63","volume":"2283706","vol_ccy":"228370.6","vol_ccy_quote":"434144163.231","confirm":1},{"ts":1683194400000,"open":"1903.63","high":"1919.65","low":"1877.72","close":"1886.3","volume":"7331888","vol_ccy":"733188.8","vol_ccy_quote":"1390121974.93","confirm":1},{"ts":1683216000000,"open":"1886.21","high":"1892","low":"1866.4","close":"1877","volume":"3769512","vol_ccy":"376951.2","vol_ccy_quote":"708019587.905","confirm":1},{"ts":1683237600000,"open":"1877","high":"1909.89","low":"1869.75","close":"1896.68","volume":"4791521","vol_ccy":"479152.1","vol_ccy_quote":"906434001.091","confirm":1},{"ts":1683259200000,"open":"1896.68","high":"1907.56","low":"1892.72","close":"1899.99","volume":"3253657","vol_ccy":"325365.7","vol_ccy_quote":"617771167.195","confirm":1},{"ts":1683280800000,"open":"1899.99","high":"1956.46","low":"1887.57","close":"1953.21","volume":"14577979","vol_ccy":"1457797.9","vol_ccy_quote":"2802931313.246","confirm":1},{"ts":1683302400000,"open":"1953.21","high":"2030","low":"1953.21","close":"1985.19","volume":"8289234","vol_ccy":"828923.4","vol_ccy_quote":"1649478559.791","confirm":1},{"ts":1683324000000,"open":"1985.2","high":"2021.57","low":"1964","close":"1971.02","volume":"6437705","vol_ccy":"643770.5","vol_ccy_quote":"1281921702.78","confirm":1},{"ts":1683345600000,"open":"1971.02","high":"1972.73","low":"1911","close":"1936.11","volume":"6474462","vol_ccy":"647446.2","vol_ccy_quote":"1261722884.787","confirm":1},{"ts":1683367200000,"open":"1936.11","high":"1937","low":"1851","close":"1877.39","volume":"12802683","vol_ccy":"1280268.3","vol_ccy_quote":"2431172423.435","confirm":1},{"ts":1683388800000,"open":"1877.39","high":"1906.79","low":"1875.99","close":"1895.82","volume":"4048943","vol_ccy":"404894.3","vol_ccy_quote":"765718005.322","confirm":1},{"ts":1683410400000,"open":"1895.82","high":"1919","low":"1887.1","close":"1893.27","volume":"4525616","vol_ccy":"452561.6","vol_ccy_quote":"860163265.801","confirm":1},{"ts":1683432000000,"open":"1893.27","high":"1914.69","low":"1890.25","close":"1904","volume":"3470487","vol_ccy":"347048.7","vol_ccy_quote":"660559345.439","confirm":1},{"ts":1683453600000,"open":"1904","high":"1933.8","low":"1896","close":"1917.2","volume":"6752084","vol_ccy":"675208.4","vol_ccy_quote":"1293140444.416","confirm":1},{"ts":1683475200000,"open":"1917.21","high":"1924.3","low":"1903.36","close":"1907.43","volume":"3388100","vol_ccy":"338810","vol_ccy_quote":"648385943.644","confirm":1},{"ts":1683496800000,"open":"1907.43","high":"1916.86","low":"1839.73","close":"1865.46","volume":"11952435","vol_ccy":"1195243.5","vol_ccy_quote":"2236073357.674","confirm":1},{"ts":1683518400000,"open":"1865.45","high":"1869.47","low":"1835.19","close":"1857.04","volume":"6749052","vol_ccy":"674905.2","vol_ccy_quote":"1250538776.984","confirm":1},{"ts":1683540000000,"open":"1857.04","high":"1877.85","low":"1846.41","close":"1865.01","volume":"7487472","vol_ccy":"748747.2","vol_ccy_quote":"1394270254.999","confirm":1},{"ts":1683561600000,"open":"1865.02","high":"1867.34","low":"1810.86","close":"1840.82","volume":"9087848","vol_ccy":"908784.8","vol_ccy_quote":"1668046581.984","confirm":1},{"ts":1683583200000,"open":"1840.82","high":"1857.99","low":"1837.22","close":"1843.61","volume":"3677043","vol_ccy":"367704.3","vol_ccy_quote":"678977404.445","confirm":1},{"ts":1683604800000,"open":"1843.61","high":"1850","low":"1831.1","close":"1840.64","volume":"3660045","vol_ccy":"366004.5","vol_ccy_quote":"673656847.765","confirm":1},{"ts":1683626400000,"open":"1840.64","high":"1854.2","low":"1834","close":"1839.59","volume":"5534974","vol_ccy":"553497.4","vol_ccy_quote":"1020515592.238","confirm":1},{"ts":1683648000000,"open":"1839.59","high":"1862.44","low":"1836.1","close":"1843.38","volume":"3543797","vol_ccy":"354379.7","vol_ccy_quote":"655133154.439","confirm":1},{"ts":1683669600000,"open":"1843.38","high":"1859.67","low":"1841.27","close":"1844","volume":"2552231","vol_ccy":"255223.1","vol_ccy_quote":"471949345.419","confirm":1},{"ts":1683691200000,"open":"1844","high":"1849.28","low":"1834.13","close":"1839.99","volume":"2929054","vol_ccy":"292905.4","vol_ccy_quote":"539098798.781","confirm":1},{"ts":1683712800000,"open":"1839.99","high":"1886.99","low":"1838.7","close":"1872.37","volume":"11582623","vol_ccy":"1158262.3","vol_ccy_quote":"2163410439.51","confirm":1},{"ts":1683734400000,"open":"1872.37","high":"1879.83","low":"1785.2","close":"1838.38","volume":"15865679","vol_ccy":"1586567.9","vol_ccy_quote":"2906938976.645","confirm":1},{"ts":1683756000000,"open":"1838.38","high":"1847.97","low":"1821.28","close":"1827.73","volume":"3490166","vol_ccy":"349016.6","vol_ccy_quote":"640028329.381","confirm":1},{"ts":1683777600000,"open":"1827.73","high":"1835.57","low":"1803","close":"1820.21","volume":"4709471","vol_ccy":"470947.1","vol_ccy_quote":"858124302.89","confirm":1},{"ts":1683799200000,"open":"1820.2","high":"1839.36","low":"1785","close":"1807.51","volume":"11871684","vol_ccy":"1187168.4","vol_ccy_quote":"2150399719.506","confirm":1},{"ts":1683820800000,"open":"1807.5","high":"1810.61","low":"1769.63","close":"1793.81","volume":"7317221","vol_ccy":"731722.1","vol_ccy_quote":"1308036831.814","confirm":1},{"ts":1683842400000,"open":"1793.81","high":"1802.2","low":"1757","close":"1763.77","volume":"5778355","vol_ccy":"577835.5","vol_ccy_quote":"1027796999.985","confirm":1},{"ts":1683864000000,"open":"1763.78","high":"1770.67","low":"1735.01","close":"1765.63","volume":"7729334","vol_ccy":"772933.4","vol_ccy_quote":"1356714555.391","confirm":1},{"ts":1683885600000,"open":"1765.87","high":"1783.29","low":"1760.43","close":"1765.41","volume":"5375698","vol_ccy":"537569.8","vol_ccy_quote":"951826599.089","confirm":1},{"ts":1683907200000,"open":"1765.47","high":"1818","low":"1742","close":"1805.4","volume":"8169245","vol_ccy":"816924.5","vol_ccy_quote":"1452912777.758","confirm":1},{"ts":1683928800000,"open":"1805.41","high":"1817.59","low":"1800","close":"1805.81","volume":"3054962","vol_ccy":"305496.2","vol_ccy_quote":"552390494.117","confirm":1},{"ts":1683950400000,"open":"1805.81","high":"1809.33","low":"1796.62","close":"1807.74","volume":"2764401","vol_ccy":"276440.1","vol_ccy_quote":"498219314.752","confirm":1},{"ts":1683972000000,"open":"1807.73","high":"1811.94","low":"1785","close":"1796.01","volume":"3969612","vol_ccy":"396961.2","vol_ccy_quote":"714218882.306","confirm":1},{"ts":1683993600000,"open":"1796","high":"1807.32","low":"1785.69","close":"1800.03","volume":"3301691","vol_ccy":"330169.1","vol_ccy_quote":"592953220.856","confirm":1},{"ts":1684015200000,"open":"1800.03","high":"1805.26","low":"1790.28","close":"1803.9","volume":"2272780","vol_ccy":"227278","vol_ccy_quote":"408676296.16","confirm":1},{"ts":1684036800000,"open":"1803.9","high":"1809.67","low":"1800","close":"1803.73","volume":"2190582","vol_ccy":"219058.2","vol_ccy_quote":"395380303.019","confirm":1},{"ts":1684058400000,"open":"1803.73","high":"1825","low":"1797.05","close":"1818.66","volume":"4465954","vol_ccy":"446595.4","vol_ccy_quote":"808978549.846","confirm":1},{"ts":1684080000000,"open":"1818.66","high":"1821.41","low":"1791.5","close":"1799.9","volume":"3765289","vol_ccy":"376528.9","vol_ccy_quote":"679106614.791","confirm":1},{"ts":1684101600000,"open":"1799.89","high":"1836.05","low":"1784.48","close":"1825.7","volume":"7362208","vol_ccy":"736220.8","vol_ccy_quote":"1333801523.806","confirm":1},{"ts":1684123200000,"open":"1825.77","high":"1836.39","low":"1818.04","close":"1828.85","volume":"4114077","vol_ccy":"411407.7","vol_ccy_quote":"752100991.843","confirm":1},{"ts":1684144800000,"open":"1828.85","high":"1836.99","low":"1811.92","close":"1827.59","volume":"4765131","vol_ccy":"476513.1","vol_ccy_quote":"869580521.028","confirm":1},{"ts":1684166400000,"open":"1827.59","high":"1847.86","low":"1823.33","close":"1824.8","volume":"5394165","vol_ccy":"539416.5","vol_ccy_quote":"989206304.254","confirm":1},{"ts":1684188000000,"open":"1824.8","high":"1825.59","low":"1796.06","close":"1813.79","volume":"6127658","vol_ccy":"612765.8","vol_ccy_quote":"1109475996.702","confirm":1},{"ts":1684209600000,"open":"1813.8","high":"1827.76","low":"1806","close":"1816.44","volume":"4115030","vol_ccy":"411503","vol_ccy_quote":"747945816.438","confirm":1},{"ts":1684231200000,"open":"1816.6","high":"1824.08","low":"1810","close":"1820","volume":"5538902","vol_ccy":"553890.2","vol_ccy_quote":"1006244836.907","confirm":1},{"ts":1684252800000,"open":"1820","high":"1833.53","low":"1813.61","close":"1826.22","volume":"3653241","vol_ccy":"365324.1","vol_ccy_quote":"666149111.005","confirm":1},{"ts":1684274400000,"open":"1826.22","high":"1837.97","low":"1817.52","close":"1823.98","volume":"3390344","vol_ccy":"339034.4","vol_ccy_quote":"619241598.048","confirm":1},{"ts":1684296000000,"open":"1823.98","high":"1826.96","low":"1801.01","close":"1807.31","volume":"4651601","vol_ccy":"465160.1","vol_ccy_quote":"843080218.082","confirm":1},{"ts":1684317600000,"open":"1807.31","high":"1808.22","low":"1782","close":"1797.44","volume":"7731537","vol_ccy":"773153.7","vol_ccy_quote":"1387472057.74","confirm":1},{"ts":1684339200000,"open":"1797.43","high":"1835.4","low":"1794.73","close":"1823.22","volume":"7105109","vol_ccy":"710510.9","vol_ccy_quote":"1292184200.421","confirm":1},{"ts":1684360800000,"open":"1823.21","high":"1827.9","low":"1818.18","close":"1826.76","volume":"2598042","vol_ccy":"259804.2","vol_ccy_quote":"473475832.051","confirm":1},{"ts":1684382400000,"open":"1826.76","high":"1832.4","low":"1815.18","close":"1826.63","volume":"3816373","vol_ccy":"381637.3","vol_ccy_quote":"696270381.399","confirm":1},{"ts":1684404000000,"open":"1826.6","high":"1828.61","low":"1805.01","close":"1808.48","volume":"6704884","vol_ccy":"670488.4","vol_ccy_quote":"1218587678.649","confirm":1},{"ts":1684425600000,"open":"1808.47","high":"1822.18","low":"1770.52","close":"1814.39","volume":"8722783","vol_ccy":"872278.3","vol_ccy_quote":"1565069996.761","confirm":1},{"ts":1684447200000,"open":"1814.4","high":"1815.79","low":"1796.85","close":"1801.68","volume":"2872642","vol_ccy":"287264.2","vol_ccy_quote":"518183767.949","confirm":1},{"ts":1684468800000,"open":"1801.68","high":"1811.72","low":"1799.02","close":"1807.83","volume":"2252589","vol_ccy":"225258.9","vol_ccy_quote":"406959765.647","confirm":1},{"ts":1684490400000,"open":"1807.82","high":"1830","low":"1800","close":"1815.55","volume":"7904459","vol_ccy":"790445.9","vol_ccy_quote":"1433919238.221","confirm":1},{"ts":1684512000000,"open":"1815.56","high":"1822.99","low":"1806.35","close":"1814.4","volume":"2757717","vol_ccy":"275771.7","vol_ccy_quote":"500543042.628","confirm":1},{"ts":1684533600000,"open":"1814.4","high":"1815.38","low":"1807.12","close":"1813.37","volume":"1030264","vol_ccy":"103026.4","vol_ccy_quote":"186555752.067","confirm":1},{"ts":1684555200000,"open":"1813.36","high":"1816.22","low":"1808.58","close":"1812.92","volume":"1374399","vol_ccy":"137439.9","vol_ccy_quote":"249099011.994","confirm":1},{"ts":1684576800000,"open":"1812.92","high":"1820.45","low":"1811","close":"1816.98","volume":"1802779","vol_ccy":"180277.9","vol_ccy_quote":"327355649.904","confirm":1},{"ts":1684598400000,"open":"1816.99","high":"1829","low":"1812","close":"1817.86","volume":"3195909","vol_ccy":"319590.9","vol_ccy_quote":"581751190.32","confirm":1},{"ts":1684620000000,"open":"1817.85","high":"1829.7","low":"1816.12","close":"1818.19","volume":"2065615","vol_ccy":"206561.5","vol_ccy_quote":"376267513.181","confirm":1},{"ts":1684641600000,"open":"1818.19","high":"1818.19","low":"1813","close":"1816.64","volume":"1831426","vol_ccy":"183142.6","vol_ccy_quote":"332504757.511","confirm":1},{"ts":1684663200000,"open":"1816.64","high":"1818","low":"1802.5","close":"1807.63","volume":"4006149","vol_ccy":"400614.9","vol_ccy_quote":"725453492.707","confirm":1},{"ts":1684684800000,"open":"1807.63","high":"1812.34","low":"1797.13","close":"1803.51","volume":"2462782","vol_ccy":"246278.2","vol_ccy_quote":"444448680.832","confirm":1},{"ts":1684706400000,"open":"1803.52","high":"1808.6","low":"1792.19","close":"1800.8","volume":"3255042","vol_ccy":"325504.2","vol_ccy_quote":"585744468.923","confirm":1},{"ts":1684728000000,"open":"1800.79","high":"1819.28","low":"1800.49","close":"1817.28","volume":"4111787","vol_ccy":"411178.7","vol_ccy_quote":"744786648.74","confirm":1},{"ts":1684749600000,"open":"1817.27","high":"1828","low":"1808.14","close":"1816.61","volume":"6816882","vol_ccy":"681688.2","vol_ccy_quote":"1239187099.65","confirm":1},{"ts":1684771200000,"open":"1816.62","high":"1825","low":"1813","close":"1820.39","volume":"1795036","vol_ccy":"179503.6","vol_ccy_quote":"326396077.093","confirm":1},{"ts":1684792800000,"open":"1820.4","high":"1880","low":"1815.01","close":"1865.23","volume":"9376285","vol_ccy":"937628.5","vol_ccy_quote":"1731023938.808","confirm":1},{"ts":1684814400000,"open":"1865.24","high":"1868.19","low":"1845","close":"1855","volume":"4551266","vol_ccy":"455126.6","vol_ccy_quote":"844897507.052","confirm":1},{"ts":1684836000000,"open":"1855.01","high":"1861.98","low":"1842.75","close":"1857.46","volume":"4561504","vol_ccy":"456150.4","vol_ccy_quote":"844957517.587","confirm":1},{"ts":1684857600000,"open":"1857.47","high":"1857.96","low":"1842","close":"1849.44","volume":"2795430","vol_ccy":"279543","vol_ccy_quote":"517322381.681","confirm":1},{"ts":1684879200000,"open":"1849.46","high":"1857.36","low":"1811.42","close":"1822.2","volume":"6583207","vol_ccy":"658320.7","vol_ccy_quote":"1206319563.939","confirm":1},{"ts":1684900800000,"open":"1822.19","high":"1827.78","low":"1813.12","close":"1816.96","volume":"3927504","vol_ccy":"392750.4","vol_ccy_quote":"715184219.016","confirm":1},{"ts":1684922400000,"open":"1816.95","high":"1818.92","low":"1774.8","close":"1793.24","volume":"9793999","vol_ccy":"979399.9","vol_ccy_quote":"1759579798.845","confirm":1},{"ts":1684944000000,"open":"1793.24","high":"1809.65","low":"1784","close":"1800.33","volume":"5074335","vol_ccy":"507433.5","vol_ccy_quote":"911535869.32","confirm":1},{"ts":1684965600000,"open":"1800.33","high":"1807.75","low":"1758.82","close":"1781.09","volume":"5401550","vol_ccy":"540155","vol_ccy_quote":"962085263.39","confirm":1},{"ts":1684987200000,"open":"1781.09","high":"1788","low":"1774","close":"1786.87","volume":"2798014","vol_ccy":"279801.4","vol_ccy_quote":"498725856.792","confirm":1},{"ts":1685008800000,"open":"1786.87","high":"1813.42","low":"1782.12","close":"1791.54","volume":"6541378","vol_ccy":"654137.8","vol_ccy_quote":"1176137732.218","confirm":1},{"ts":1685030400000,"open":"1791.59","high":"1819.46","low":"1791.37","close":"1807.46","volume":"4058015","vol_ccy":"405801.5","vol_ccy_quote":"732850152.282","confirm":1},{"ts":1685052000000,"open":"1807.45","high":"1812.78","low":"1796.8","close":"1807.1","volume":"2458338","vol_ccy":"245833.8","vol_ccy_quote":"443607306.334","confirm":1},{"ts":1685073600000,"open":"1807.11","high":"1818.68","low":"1801.86","close":"1813.57","volume":"3019094","vol_ccy":"301909.4","vol_ccy_quote":"546741375.242","confirm":1},{"ts":1685095200000,"open":"1813.57","high":"1838","low":"1808.64","close":"1830.54","volume":"7312132","vol_ccy":"731213.2","vol_ccy_quote":"1334374246.212","confirm":1},{"ts":1685116800000,"open":"1830.54","high":"1837.49","low":"1822.09","close":"1831.14","volume":"2538549","vol_ccy":"253854.9","vol_ccy_quote":"464567564.872","confirm":1},{"ts":1685138400000,"open":"1831.12","high":"1836.33","low":"1824.41","close":"1833.98","volume":"1731099","vol_ccy":"173109.9","vol_ccy_quote":"316804386.093","confirm":1},{"ts":1685160000000,"open":"1833.99","high":"1835","low":"1826.71","close":"1827.28","volume":"1344406","vol_ccy":"134440.6","vol_ccy_quote":"246101604.712","confirm":1},{"ts":1685181600000,"open":"1827.27","high":"1832.79","low":"1812","close":"1823.67","volume":"3118968","vol_ccy":"311896.8","vol_ccy_quote":"568767668.806","confirm":1},{"ts":1685203200000,"open":"1823.66","high":"1829.76","low":"1817.02","close":"1827.82","volume":"1390405","vol_ccy":"139040.5","vol_ccy_quote":"253547239.334","confirm":1},{"ts":1685224800000,"open":"1827.82","high":"1861.09","low":"1822.85","close":"1850.5","volume":"5166935","vol_ccy":"516693.5","vol_ccy_quote":"953835781.737","confirm":1},{"ts":1685246400000,"open":"1850.5","high":"1859","low":"1843.33","close":"1845.44","volume":"2269814","vol_ccy":"226981.4","vol_ccy_quote":"419787445.607","confirm":1},{"ts":1685268000000,"open":"1845.43","high":"1852","low":"1836.9","close":"1844.4","volume":"2478022","vol_ccy":"247802.2","vol_ccy_quote":"456711734.143","confirm":1},{"ts":1685289600000,"open":"1844.4","high":"1870.38","low":"1839.3","close":"1868.11","volume":"3959105","vol_ccy":"395910.5","vol_ccy_quote":"733625640.664","confirm":1},{"ts":1685311200000,"open":"1868.12","high":"1935","low":"1868.12","close":"1904.47","volume":"9148160","vol_ccy":"914816","vol_ccy_quote":"1746921055.768","confirm":1},{"ts":1685332800000,"open":"1904.47","high":"1906.35","low":"1893.38","close":"1905","volume":"3388535","vol_ccy":"338853.5","vol_ccy_quote":"644074891.478","confirm":1},{"ts":1685354400000,"open":"1905","high":"1905.5","low":"1885","close":"1889.99","volume":"3963641","vol_ccy":"396364.1","vol_ccy_quote":"751553673.397","confirm":1},{"ts":1685376000000,"open":"1889.99","high":"1896.07","low":"1873.12","close":"1890.83","volume":"3488137","vol_ccy":"348813.7","vol_ccy_quote":"658143804.262","confirm":1},{"ts":1685397600000,"open":"1890.82","high":"1913","low":"1881.1","close":"1900.28","volume":"3507662","vol_ccy":"350766.2","vol_ccy_quote":"665648524.446","confirm":1},{"ts":1685419200000,"open":"1900.32","high":"1909.56","low":"1892.23","close":"1906.89","volume":"2425727","vol_ccy":"242572.7","vol_ccy_quote":"461257477.641","confirm":1},{"ts":1685440800000,"open":"1906.89","high":"1917.45","low":"1893.72","close":"1900.59","volume":"6712851","vol_ccy":"671285.1","vol_ccy_quote":"1279937053.219","confirm":1},{"ts":1685462400000,"open":"1900.6","high":"1916.06","low":"1890.52","close":"1905.7","volume":"3952525","vol_ccy":"395252.5","vol_ccy_quote":"752534231.129","confirm":1},{"ts":1685484000000,"open":"1905.7","high":"1907.75","low":"1884.39","close":"1897.29","volume":"3142620","vol_ccy":"314262","vol_ccy_quote":"596091389.763","confirm":1},{"ts":1685505600000,"open":"1897.3","high":"1897.86","low":"1857.56","close":"1869.56","volume":"8166907","vol_ccy":"816690.7","vol_ccy_quote":"1528253465.998","confirm":1},{"ts":1685527200000,"open":"1869.55","high":"1875.82","low":"1845","close":"1858.37","volume":"5743807","vol_ccy":"574380.7","vol_ccy_quote":"1069236950.285","confirm":1},{"ts":1685548800000,"open":"1858.3","high":"1870.72","low":"1854.54","close":"1864.78","volume":"2296386","vol_ccy":"229638.6","vol_ccy_quote":"427923493.502","confirm":1},{"ts":1685570400000,"open":"1864.77","high":"1893.07","low":"1837","close":"1855.78","volume":"8461747","vol_ccy":"846174.7","vol_ccy_quote":"1579309214.829","confirm":1},{"ts":1685592000000,"open":"1855.79","high":"1865.99","low":"1851.01","close":"1861.8","volume":"2775445","vol_ccy":"277544.5","vol_ccy_quote":"515465198.792","confirm":1},{"ts":1685613600000,"open":"1861.79","high":"1867","low":"1855.51","close":"1863.67","volume":"3334812","vol_ccy":"333481.2","vol_ccy_quote":"620791554.86","confirm":1},{"ts":1685635200000,"open":"1863.67","high":"1883.74","low":"1856.71","close":"1868.4","volume":"4683654","vol_ccy":"468365.4","vol_ccy_quote":"876269518.138","confirm":1},{"ts":1685656800000,"open":"1868.4","high":"1881.1","low":"1847.61","close":"1878.73","volume":"5049012","vol_ccy":"504901.2","vol_ccy_quote":"941967878.975","confirm":1},{"ts":1685678400000,"open":"1878.73","high":"1897.96","low":"1875","close":"1889.73","volume":"5181267","vol_ccy":"518126.7","vol_ccy_quote":"978595607.311","confirm":1},{"ts":1685700000000,"open":"1889.73","high":"1904.2","low":"1875.22","close":"1891.85","volume":"7425631","vol_ccy":"742563.1","vol_ccy_quote":"1402355867.506","confirm":1},{"ts":1685721600000,"open":"1891.85","high":"1912.26","low":"1886.7","close":"1904.43","volume":"3846721","vol_ccy":"384672.1","vol_ccy_quote":"731614907.79","confirm":1},{"ts":1685743200000,"open":"1904.4","high":"1908.5","low":"1896.5","close":"1899.65","volume":"1686885","vol_ccy":"168688.5","vol_ccy_quote":"320969170.682","confirm":1},{"ts":1685764800000,"open":"1899.64","high":"1906","low":"1897.06","close":"1904.08","volume":"1387941","vol_ccy":"138794.1","vol_ccy_quote":"264051823.095","confirm":1},{"ts":1685786400000,"open":"1904.08","high":"1907","low":"1890","close":"1903.34","volume":"2355217","vol_ccy":"235521.7","vol_ccy_quote":"447728084.153","confirm":1},{"ts":1685808000000,"open":"1903.34","high":"1904.28","low":"1881.04","close":"1889.67","volume":"3054985","vol_ccy":"305498.5","vol_ccy_quote":"577753758.25","confirm":1},{"ts":1685829600000,"open":"1889.67","high":"1894.8","low":"1883.68","close":"1893.77","volume":"1572674","vol_ccy":"157267.4","vol_ccy_quote":"297370365.496","confirm":1},{"ts":1685851200000,"open":"1893.76","high":"1908.66","low":"1890.04","close":"1905.4","volume":"2357494","vol_ccy":"235749.4","vol_ccy_quote":"447931370.941","confirm":1},{"ts":1685872800000,"open":"1905.4","high":"1914.89","low":"1899","close":"1901.42","volume":"2875762","vol_ccy":"287576.2","vol_ccy_quote":"547837327.927","confirm":1},{"ts":1685894400000,"open":"1901.39","high":"1907.49","low":"1896","close":"1902.3","volume":"1553830","vol_ccy":"155383","vol_ccy_quote":"295423265.223","confirm":1},{"ts":1685916000000,"open":"1902.29","high":"1913.65","low":"1867","close":"1870.3","volume":"8094421","vol_ccy":"809442.1","vol_ccy_quote":"1525560583.823","confirm":1},{"ts":1685937600000,"open":"1870.3","high":"1874.32","low":"1862","close":"1870","volume":"3484088","vol_ccy":"348408.8","vol_ccy_quote":"651469289.491","confirm":1},{"ts":1685959200000,"open":"1869.99","high":"1871.31","low":"1820","close":"1820","volume":"12521712","vol_ccy":"1252171.2","vol_ccy_quote":"2320895860.926","confirm":1},{"ts":1685980800000,"open":"1820.21","high":"1824.18","low":"1773.17","close":"1807.5","volume":"13469150","vol_ccy":"1346915","vol_ccy_quote":"2427568446.404","confirm":1},{"ts":1686002400000,"open":"1807.51","high":"1816.35","low":"1802.5","close":"1811.63","volume":"2203266","vol_ccy":"220326.6","vol_ccy_quote":"398698187.364","confirm":1},{"ts":1686024000000,"open":"1811.64","high":"1820.94","low":"1810.85","close":"1816.95","volume":"2274990","vol_ccy":"227499","vol_ccy_quote":"413037631.561","confirm":1},{"ts":1686045600000,"open":"1816.95","high":"1846.26","low":"1797.45","close":"1841.85","volume":"13001230","vol_ccy":"1300123","vol_ccy_quote":"2370104070.033","confirm":1},{"ts":1686067200000,"open":"1841.86","high":"1899.85","low":"1841.86","close":"1880.13","volume":"11577588","vol_ccy":"1157758.8","vol_ccy_quote":"2167851640.556","confirm":1},{"ts":1686088800000,"open":"1880.14","high":"1897.99","low":"1871.43","close":"1878.04","volume":"3757274","vol_ccy":"375727.4","vol_ccy_quote":"706942229.832","confirm":1},{"ts":1686110400000,"open":"1878.04","high":"1883.8","low":"1850","close":"1852.21","volume":"4141673","vol_ccy":"414167.3","vol_ccy_quote":"774041392.77","confirm":1},{"ts":1686132000000,"open":"1852.2","high":"1880","low":"1835","close":"1839.69","volume":"10613631","vol_ccy":"1061363.1","vol_ccy_quote":"1966953761.66","confirm":1},{"ts":1686153600000,"open":"1839.68","high":"1852","low":"1819.76","close":"1822","volume":"4596786","vol_ccy":"459678.6","vol_ccy_quote":"845721164.14","confirm":1},{"ts":1686175200000,"open":"1821.99","high":"1841.73","low":"1820.62","close":"1835.48","volume":"3270253","vol_ccy":"327025.3","vol_ccy_quote":"599390825.804","confirm":1},{"ts":1686196800000,"open":"1835.47","high":"1846.84","low":"1832.43","close":"1839.56","volume":"2494680","vol_ccy":"249468","vol_ccy_quote":"458997407.21","confirm":1},{"ts":1686218400000,"open":"1839.56","high":"1861.99","low":"1837.08","close":"1855.94","volume":"6065829","vol_ccy":"606582.9","vol_ccy_quote":"1121766242.325","confirm":1},{"ts":1686240000000,"open":"1855.93","high":"1856.39","low":"1841.02","close":"1851.64","volume":"2625389","vol_ccy":"262538.9","vol_ccy_quote":"485092086.096","confirm":1},{"ts":1686261600000,"open":"1851.63","high":"1852.88","low":"1826.08","close":"1838","volume":"3175438","vol_ccy":"317543.8","vol_ccy_quote":"583788068.867","confirm":1},{"ts":1686283200000,"open":"1837.99","high":"1848","low":"1831.01","close":"1844.19","volume":"2769790","vol_ccy":"276979","vol_ccy_quote":"509421128.428","confirm":1},{"ts":1686304800000,"open":"1844.19","high":"1855.6","low":"1839.58","close":"1842.03","volume":"4460075","vol_ccy":"446007.5","vol_ccy_quote":"823900194.379","confirm":1},{"ts":1686326400000,"open":"1842.02","high":"1844.06","low":"1828.5","close":"1837.37","volume":"2808383","vol_ccy":"280838.3","vol_ccy_quote":"515987543.25","confirm":1},{"ts":1686348000000,"open":"1837.38","high":"1845.66","low":"1822","close":"1827.37","volume":"3716454","vol_ccy":"371645.4","vol_ccy_quote":"681424592.923","confirm":1},{"ts":1686369600000,"open":"1827.37","high":"1830.63","low":"1713.98","close":"1739.36","volume":"21843877","vol_ccy":"2184387.7","vol_ccy_quote":"3852450744.747","confirm":1},{"ts":1686391200000,"open":"1739.36","high":"1749.99","low":"1732","close":"1737.73","volume":"3491825","vol_ccy":"349182.5","vol_ccy_quote":"608264412.01","confirm":1},{"ts":1686412800000,"open":"1737.73","high":"1773.66","low":"1717","close":"1745.15","volume":"9802243","vol_ccy":"980224.3","vol_ccy_quote":"1710677525.743","confirm":1},{"ts":1686434400000,"open":"1745.15","high":"1757.65","low":"1743.5","close":"1751.58","volume":"2104527","vol_ccy":"210452.7","vol_ccy_quote":"368291656.587","confirm":1},{"ts":1686456000000,"open":"1751.58","high":"1759.6","low":"1744","close":"1746.09","volume":"2583347","vol_ccy":"258334.7","vol_ccy_quote":"452760624.662","confirm":1},{"ts":1686477600000,"open":"1746.09","high":"1755.79","low":"1738.57","close":"1741.58","volume":"3006666","vol_ccy":"300666.6","vol_ccy_quote":"525197076.261","confirm":1},{"ts":1686499200000,"open":"1741.58","high":"1778.3","low":"1740.29","close":"1763.4","volume":"4732119","vol_ccy":"473211.9","vol_ccy_quote":"832838418.138","confirm":1},{"ts":1686520800000,"open":"1763.41","high":"1764.45","low":"1720","close":"1736.01","volume":"6923224","vol_ccy":"692322.4","vol_ccy_quote":"1204548482.355","confirm":1},{"ts":1686542400000,"open":"1736","high":"1759.3","low":"1732.36","close":"1748.39","volume":"4814486","vol_ccy":"481448.6","vol_ccy_quote":"840125894.121","confirm":1},{"ts":1686564000000,"open":"1748.4","high":"1755.99","low":"1728.37","close":"1732.55","volume":"4761820","vol_ccy":"476182","vol_ccy_quote":"829224433.917","confirm":1},{"ts":1686585600000,"open":"1732.4","high":"1747.98","low":"1720","close":"1743.4","volume":"4563210","vol_ccy":"456321","vol_ccy_quote":"791379635.752","confirm":1},{"ts":1686607200000,"open":"1743.4","high":"1756.77","low":"1728.09","close":"1747.23","volume":"4994525","vol_ccy":"499452.5","vol_ccy_quote":"871230103.925","confirm":1},{"ts":1686628800000,"open":"1747.24","high":"1759.8","low":"1741","close":"1749.7","volume":"3390534","vol_ccy":"339053.4","vol_ccy_quote":"593588002.423","confirm":1},{"ts":1686650400000,"open":"1749.7","high":"1767","low":"1724.01","close":"1730.85","volume":"10489700","vol_ccy":"1048970","vol_ccy_quote":"1830191032.987","confirm":1},{"ts":1686672000000,"open":"1730.85","high":"1751.5","low":"1729.48","close":"1739.1","volume":"2803109","vol_ccy":"280310.9","vol_ccy_quote":"487758629.838","confirm":1},{"ts":1686693600000,"open":"1739.1","high":"1748.48","low":"1733.67","close":"1746.22","volume":"1926563","vol_ccy":"192656.3","vol_ccy_quote":"335700383.686","confirm":1},{"ts":1686715200000,"open":"1746.21","high":"1747.36","low":"1737","close":"1745.14","volume":"1985010","vol_ccy":"198501","vol_ccy_quote":"345834604.18","confirm":1},{"ts":1686736800000,"open":"1745.15","high":"1750.38","low":"1737.04","close":"1741.3","volume":"2900764","vol_ccy":"290076.4","vol_ccy_quote":"505885716.591","confirm":1},{"ts":1686758400000,"open":"1741.3","high":"1748.75","low":"1623.19","close":"1654.25","volume":"18673859","vol_ccy":"1867385.9","vol_ccy_quote":"3154532717.943","confirm":1},{"ts":1686780000000,"open":"1654.27","high":"1655.77","low":"1643.02","close":"1651.59","volume":"3636814","vol_ccy":"363681.4","vol_ccy_quote":"600330568.557","confirm":1},{"ts":1686801600000,"open":"1651.6","high":"1653","low":"1625.77","close":"1637","volume":"6374499","vol_ccy":"637449.9","vol_ccy_quote":"1045907237.519","confirm":1},{"ts":1686823200000,"open":"1637","high":"1651.88","low":"1631.5","close":"1642.4","volume":"6309279","vol_ccy":"630927.9","vol_ccy_quote":"1036122428.967","confirm":1},{"ts":1686844800000,"open":"1642.4","high":"1681.46","low":"1633.76","close":"1666.52","volume":"8790776","vol_ccy":"879077.6","vol_ccy_quote":"1459929514.257","confirm":1},{"ts":1686866400000,"open":"1666.5","high":"1669.4","low":"1659.48","close":"1666.4","volume":"2340399","vol_ccy":"234039.9","vol_ccy_quote":"389573361.748","confirm":1},{"ts":1686888000000,"open":"1666.4","high":"1677","low":"1665.99","close":"1670.62","volume":"3102530","vol_ccy":"310253","vol_ccy_quote":"518544778.099","confirm":1},{"ts":1686909600000,"open":"1670.63","high":"1689.56","low":"1648.79","close":"1682.4","volume":"7751317","vol_ccy":"775131.7","vol_ccy_quote":"1293100392.274","confirm":1},{"ts":1686931200000,"open":"1682.4","high":"1729.95","low":"1677.48","close":"1717","volume":"10513246","vol_ccy":"1051324.6","vol_ccy_quote":"1792931426.724","confirm":1},{"ts":1686952800000,"open":"1717","high":"1722.08","low":"1714.01","close":"1718.72","volume":"1902794","vol_ccy":"190279.4","vol_ccy_quote":"326895540.081","confirm":1},{"ts":1686974400000,"open":"1718.73","high":"1778.36","low":"1717.18","close":"1743.62","volume":"8467848","vol_ccy":"846784.8","vol_ccy_quote":"1481215954.226","confirm":1},{"ts":1686996000000,"open":"1743.62","high":"1746.66","low":"1715.89","close":"1728.14","volume":"5192016","vol_ccy":"519201.6","vol_ccy_quote":"900674706.816","confirm":1},{"ts":1687017600000,"open":"1728.15","high":"1732.83","low":"1721.05","close":"1728.23","volume":"2304959","vol_ccy":"230495.9","vol_ccy_quote":"398161963.552","confirm":1},{"ts":1687039200000,"open":"1728.23","high":"1732.91","low":"1720.05","close":"1729.3","volume":"1714271","vol_ccy":"171427.1","vol_ccy_quote":"295975471.107","confirm":1},{"ts":1687060800000,"open":"1729.3","high":"1739.39","low":"1722.16","close":"1733.26","volume":"2690743","vol_ccy":"269074.3","vol_ccy_quote":"465624491.741","confirm":1},{"ts":1687082400000,"open":"1733.27","high":"1742.53","low":"1729.58","close":"1738.23","volume":"2723007","vol_ccy":"272300.7","vol_ccy_quote":"472712540.688","confirm":1},{"ts":1687104000000,"open":"1738.23","high":"1748.3","low":"1721.14","close":"1725.27","volume":"3427825","vol_ccy":"342782.5","vol_ccy_quote":"595025531.195","confirm":1},{"ts":1687125600000,"open":"1725.27","high":"1728.99","low":"1712.8","close":"1723.34","volume":"3538848","vol_ccy":"353884.8","vol_ccy_quote":"609363113.249","confirm":1},{"ts":1687147200000,"open":"1723.33","high":"1727.9","low":"1720.01","close":"1724.21","volume":"1574496","vol_ccy":"157449.6","vol_ccy_quote":"271422555.836","confirm":1},{"ts":1687168800000,"open":"1724.2","high":"1734.76","low":"1715.44","close":"1721.77","volume":"4079961","vol_ccy":"407996.1","vol_ccy_quote":"703506185.363","confirm":1},{"ts":1687190400000,"open":"1721.77","high":"1752.67","low":"1696.54","close":"1732.8","volume":"11349555","vol_ccy":"1134955.5","vol_ccy_quote":"1955929244.983","confirm":1},{"ts":1687212000000,"open":"1732.8","high":"1749.55","low":"1730.29","close":"1731.05","volume":"3770914","vol_ccy":"377091.4","vol_ccy_quote":"655518486.54","confirm":1},{"ts":1687233600000,"open":"1731.18","high":"1734.83","low":"1723.38","close":"1728.75","volume":"2796875","vol_ccy":"279687.5","vol_ccy_quote":"483537682.83","confirm":1},{"ts":1687255200000,"open":"1728.75","high":"1739","low":"1714.76","close":"1732.2","volume":"5361034","vol_ccy":"536103.4","vol_ccy_quote":"925626975.686","confirm":1},{"ts":1687276800000,"open":"1732.2","high":"1794.6","low":"1728","close":"1776.85","volume":"15271437","vol_ccy":"1527143.7","vol_ccy_quote":"2697317125.623","confirm":1},{"ts":1687298400000,"open":"1776.85","high":"1829.72","low":"1776.2","close":"1811.54","volume":"8366655","vol_ccy":"836665.5","vol_ccy_quote":"1510095231.139","confirm":1},{"ts":1687320000000,"open":"1811.55","high":"1824","low":"1807","close":"1813.01","volume":"3910942","vol_ccy":"391094.2","vol_ccy_quote":"709503683.63","confirm":1},{"ts":1687341600000,"open":"1813.02","high":"1859.36","low":"1808.35","close":"1849.81","volume":"14254664","vol_ccy":"1425466.4","vol_ccy_quote":"2613265644.747","confirm":1},{"ts":1687363200000,"open":"1849.98","high":"1901.59","low":"1846.7","close":"1875.79","volume":"12930572","vol_ccy":"1293057.2","vol_ccy_quote":"2426243159.407","confirm":1},{"ts":1687384800000,"open":"1875.8","high":"1933.96","low":"1874.54","close":"1918.94","volume":"7621085","vol_ccy":"762108.5","vol_ccy_quote":"1456105078.647","confirm":1},{"ts":1687406400000,"open":"1918.94","high":"1919.8","low":"1902.51","close":"1907.67","volume":"3078565","vol_ccy":"307856.5","vol_ccy_quote":"588310049.144","confirm":1},{"ts":1687428000000,"open":"1907.66","high":"1912.12","low":"1866.03","close":"1877.66","volume":"9567407","vol_ccy":"956740.7","vol_ccy_quote":"1805975779.857","confirm":1},{"ts":1687449600000,"open":"1877.66","high":"1893","low":"1874.94","close":"1879.49","volume":"3861886","vol_ccy":"386188.6","vol_ccy_quote":"727577214.664","confirm":1},{"ts":1687471200000,"open":"1879.49","high":"1883.66","low":"1862.05","close":"1881.63","volume":"3292850","vol_ccy":"329285","vol_ccy_quote":"617411514.717","confirm":1},{"ts":1687492800000,"open":"1881.64","high":"1889.53","low":"1875.11","close":"1885.68","volume":"2503452","vol_ccy":"250345.2","vol_ccy_quote":"471234690.38","confirm":1},{"ts":1687514400000,"open":"1885.68","high":"1923.6","low":"1861.11","close":"1918.07","volume":"9687331","vol_ccy":"968733.1","vol_ccy_quote":"1830208138.298","confirm":1},{"ts":1687536000000,"open":"1918.03","high":"1937.94","low":"1875.14","close":"1883.6","volume":"9535825","vol_ccy":"953582.5","vol_ccy_quote":"1822604197.52","confirm":1},{"ts":1687557600000,"open":"1883.6","high":"1897.29","low":"1878","close":"1894","volume":"2605513","vol_ccy":"260551.3","vol_ccy_quote":"491914337.691","confirm":1},{"ts":1687579200000,"open":"1894","high":"1898.56","low":"1882.23","close":"1888.94","volume":"1867047","vol_ccy":"186704.7","vol_ccy_quote":"352660658.998","confirm":1},{"ts":1687600800000,"open":"1888.98","high":"1906.56","low":"1868.35","close":"1874","volume":"4398145","vol_ccy":"439814.5","vol_ccy_quote":"830047539.863","confirm":1},{"ts":1687622400000,"open":"1873.99","high":"1889.21","low":"1864.33","close":"1875.49","volume":"3069388","vol_ccy":"306938.8","vol_ccy_quote":"576386986.379","confirm":1},{"ts":1687644000000,"open":"1875.5","high":"1896.77","low":"1868.58","close":"1894.99","volume":"2889736","vol_ccy":"288973.6","vol_ccy_quote":"543353738.868","confirm":1},{"ts":1687665600000,"open":"1894.98","high":"1931","low":"1894.98","close":"1918.5","volume":"8368343","vol_ccy":"836834.3","vol_ccy_quote":"1602119786.015","confirm":1},{"ts":1687687200000,"open":"1918.5","high":"1925","low":"1881.14","close":"1886.78","volume":"6709033","vol_ccy":"670903.3","vol_ccy_quote":"1276846420.348","confirm":1},{"ts":1687708800000,"open":"1886.78","high":"1903","low":"1881.2","close":"1895.42","volume":"3157076","vol_ccy":"315707.6","vol_ccy_quote":"597143770.341","confirm":1},{"ts":1687730400000,"open":"1895.41","high":"1907.5","low":"1865","close":"1880.64","volume":"4932144","vol_ccy":"493214.4","vol_ccy_quote":"928729067.371","confirm":1},{"ts":1687752000000,"open":"1880.64","high":"1905","low":"1870.22","close":"1884.08","volume":"4768416","vol_ccy":"476841.6","vol_ccy_quote":"900793517.66","confirm":1},{"ts":1687773600000,"open":"1884.08","high":"1909.79","low":"1870.55","close":"1889.01","volume":"7615007","vol_ccy":"761500.7","vol_ccy_quote":"1437052812.654","confirm":1},{"ts":1687795200000,"open":"1889","high":"1891","low":"1835.23","close":"1851.1","volume":"8767483","vol_ccy":"876748.3","vol_ccy_quote":"1626175097.368","confirm":1},{"ts":1687816800000,"open":"1851.1","high":"1879.69","low":"1847.4","close":"1871.92","volume":"3576930","vol_ccy":"357693","vol_ccy_quote":"666917233.384","confirm":1},{"ts":1687838400000,"open":"1871.92","high":"1881","low":"1862.25","close":"1875.5","volume":"3396443","vol_ccy":"339644.3","vol_ccy_quote":"635981773.069","confirm":1},{"ts":1687860000000,"open":"1875.5","high":"1896.58","low":"1863","close":"1871.41","volume":"8542358","vol_ccy":"854235.8","vol_ccy_quote":"1606694316.388","confirm":1},{"ts":1687881600000,"open":"1871.42","high":"1912.79","low":"1869.43","close":"1896.01","volume":"6220675","vol_ccy":"622067.5","vol_ccy_quote":"1179789425.725","confirm":1},{"ts":1687903200000,"open":"1896.02","high":"1897.24","low":"1853","close":"1867.07","volume":"5794391","vol_ccy":"579439.1","vol_ccy_quote":"1084543742.162","confirm":1},{"ts":1687924800000,"open":"1867.07","high":"1870.51","low":"1847.54","close":"1860.46","volume":"4846087","vol_ccy":"484608.7","vol_ccy_quote":"900668591.011","confirm":1},{"ts":1687946400000,"open":"1860.46","high":"1869.48","low":"1844.83","close":"1859.63","volume":"5579922","vol_ccy":"557992.2","vol_ccy_quote":"1036410916.436","confirm":1},{"ts":1687968000000,"open":"1859.64","high":"1865.55","low":"1815.49","close":"1830.12","volume":"7811502","vol_ccy":"781150.2","vol_ccy_quote":"1436019074.34","confirm":1},{"ts":1687989600000,"open":"1830.12","high":"1843.74","low":"1826.1","close":"1838.29","volume":"2845454","vol_ccy":"284545.4","vol_ccy_quote":"521968806.103","confirm":1},{"ts":1688011200000,"open":"1838.3","high":"1860.36","low":"1836.7","close":"1858","volume":"3679174","vol_ccy":"367917.4","vol_ccy_quote":"679792155.22","confirm":1},{"ts":1688032800000,"open":"1858","high":"1882","low":"1846.64","close":"1852.18","volume":"8722500","vol_ccy":"872250","vol_ccy_quote":"1626278296.325","confirm":1},{"ts":1688054400000,"open":"1852.17","high":"1860.97","low":"1841.13","close":"1851.5","volume":"3441110","vol_ccy":"344111","vol_ccy_quote":"637058440.035","confirm":1},{"ts":1688076000000,"open":"1851.5","high":"1879.49","low":"1841.22","close":"1873.55","volume":"4937458","vol_ccy":"493745.8","vol_ccy_quote":"917880471.363","confirm":1},{"ts":1688097600000,"open":"1873.56","high":"1908.79","low":"1869.07","close":"1885.65","volume":"9627317","vol_ccy":"962731.7","vol_ccy_quote":"1817549529.945","confirm":1},{"ts":1688119200000,"open":"1885.65","high":"1914.96","low":"1822.48","close":"1852.48","volume":"16984274","vol_ccy":"1698427.4","vol_ccy_quote":"3171913945.018","confirm":1},{"ts":1688140800000,"open":"1852.47","high":"1948","low":"1849.12","close":"1932.17","volume":"15083511","vol_ccy":"1508351.1","vol_ccy_quote":"2887042181.606","confirm":1},{"ts":1688162400000,"open":"1932.24","high":"1945","low":"1917.58","close":"1920.66","volume":"3807795","vol_ccy":"380779.5","vol_ccy_quote":"735289627.899","confirm":1},{"ts":1688184000000,"open":"1920.66","high":"1922.98","low":"1909.09","close":"1916.81","volume":"3495145","vol_ccy":"349514.5","vol_ccy_quote":"669882927.497","confirm":1},{"ts":1688205600000,"open":"1916.81","high":"1929.95","low":"1915.94","close":"1922.72","volume":"3216213","vol_ccy":"321621.3","vol_ccy_quote":"618568682.952","confirm":1},{"ts":1688227200000,"open":"1922.72","high":"1924.5","low":"1916.5","close":"1922.99","volume":"1266118","vol_ccy":"126611.8","vol_ccy_quote":"243149656.951","confirm":1},{"ts":1688248800000,"open":"1922.98","high":"1928.01","low":"1911.35","close":"1914.74","volume":"2170045","vol_ccy":"217004.5","vol_ccy_quote":"416541014.112","confirm":1},{"ts":1688270400000,"open":"1914.74","high":"1920","low":"1910","close":"1918","volume":"2103901","vol_ccy":"210390.1","vol_ccy_quote":"402931162.488","confirm":1},{"ts":1688292000000,"open":"1918","high":"1928.18","low":"1885","close":"1918.36","volume":"6257745","vol_ccy":"625774.5","vol_ccy_quote":"1195936356.466","confirm":1},{"ts":1688313600000,"open":"1918.36","high":"1925.88","low":"1902.06","close":"1921.49","volume":"3577874","vol_ccy":"357787.4","vol_ccy_quote":"685022293.331","confirm":1},{"ts":1688335200000,"open":"1921.5","high":"1964.87","low":"1912.04","close":"1948.54","volume":"7485215","vol_ccy":"748521.5","vol_ccy_quote":"1453562713.685","confirm":1},{"ts":1688356800000,"open":"1948.53","high":"1978","low":"1941.12","close":"1955.97","volume":"6407770","vol_ccy":"640777","vol_ccy_quote":"1255767410.468","confirm":1},{"ts":1688378400000,"open":"1955.98","high":"1977","low":"1954.18","close":"1968.39","volume":"5671682","vol_ccy":"567168.2","vol_ccy_quote":"1114549464.226","confirm":1},{"ts":1688400000000,"open":"1968.4","high":"1975.51","low":"1945.96","close":"1957.67","volume":"4668272","vol_ccy":"466827.2","vol_ccy_quote":"916173096.189","confirm":1},{"ts":1688421600000,"open":"1957.6","high":"1967.65","low":"1950.5","close":"1962.87","volume":"2528456","vol_ccy":"252845.6","vol_ccy_quote":"494742508.297","confirm":1},{"ts":1688443200000,"open":"1962.87","high":"1963","low":"1946.44","close":"1954.8","volume":"2612381","vol_ccy":"261238.1","vol_ccy_quote":"510180053.077","confirm":1},{"ts":1688464800000,"open":"1954.79","high":"1962","low":"1950.53","close":"1954.7","volume":"2741396","vol_ccy":"274139.6","vol_ccy_quote":"536429023.983","confirm":1},{"ts":1688486400000,"open":"1954.7","high":"1966.51","low":"1931.39","close":"1942.3","volume":"5252022","vol_ccy":"525202.2","vol_ccy_quote":"1022671661.597","confirm":1},{"ts":1688508000000,"open":"1942.3","high":"1942.77","low":"1933.91","close":"1941.32","volume":"1781985","vol_ccy":"178198.5","vol_ccy_quote":"345594785.609","confirm":1},{"ts":1688529600000,"open":"1941.32","high":"1941.9","low":"1915","close":"1922.24","volume":"4643923","vol_ccy":"464392.3","vol_ccy_quote":"896177804.941","confirm":1},{"ts":1688551200000,"open":"1922.24","high":"1926.3","low":"1893.67","close":"1902.79","volume":"8872812","vol_ccy":"887281.2","vol_ccy_quote":"1693341240.878","confirm":1},{"ts":1688572800000,"open":"1902.78","high":"1917.99","low":"1901.22","close":"1911.33","volume":"2341808","vol_ccy":"234180.8","vol_ccy_quote":"447383930.495","confirm":1},{"ts":1688594400000,"open":"1911.33","high":"1916.05","low":"1898.18","close":"1913.39","volume":"2812419","vol_ccy":"281241.9","vol_ccy_quote":"537049165.418","confirm":1},{"ts":1688616000000,"open":"1913.4","high":"1957.97","low":"1909.56","close":"1941.51","volume":"8470914","vol_ccy":"847091.4","vol_ccy_quote":"1639798643.398","confirm":1},{"ts":1688637600000,"open":"1941.52","high":"1945.69","low":"1865","close":"1888.37","volume":"15255525","vol_ccy":"1525552.5","vol_ccy_quote":"2895218675.377","confirm":1},{"ts":1688659200000,"open":"1888.36","high":"1894.5","low":"1871.05","close":"1876.27","volume":"2986626","vol_ccy":"298662.6","vol_ccy_quote":"562814039.447","confirm":1},{"ts":1688680800000,"open":"1876.27","high":"1876.39","low":"1825","close":"1857.55","volume":"8300349","vol_ccy":"830034.9","vol_ccy_quote":"1533971421.192","confirm":1},{"ts":1688702400000,"open":"1857.55","high":"1865.75","low":"1851.31","close":"1861.29","volume":"2966841","vol_ccy":"296684.1","vol_ccy_quote":"551164347.409","confirm":1},{"ts":1688724000000,"open":"1861.29","high":"1878.6","low":"1850.59","close":"1872.4","volume":"6050019","vol_ccy":"605001.9","vol_ccy_quote":"1128965004.638","confirm":1},{"ts":1688745600000,"open":"1872.4","high":"1875.38","low":"1854.97","close":"1869.07","volume":"2345871","vol_ccy":"234587.1","vol_ccy_quote":"437732378.449","confirm":1},{"ts":1688767200000,"open":"1869.08","high":"1873.74","low":"1862.08","close":"1864.24","volume":"1546337","vol_ccy":"154633.7","vol_ccy_quote":"288895964.751","confirm":1},{"ts":1688788800000,"open":"1864.24","high":"1867.65","low":"1855.06","close":"1863.49","volume":"2223546","vol_ccy":"222354.6","vol_ccy_quote":"413877456.89","confirm":1},{"ts":1688810400000,"open":"1863.49","high":"1864.78","low":"1856.01","close":"1859.48","volume":"1530464","vol_ccy":"153046.4","vol_ccy_quote":"284598410.477","confirm":1},{"ts":1688832000000,"open":"1859.47","high":"1866.77","low":"1842.01","close":"1856.69","volume":"2718420","vol_ccy":"271842","vol_ccy_quote":"503889255.055","confirm":1},{"ts":1688853600000,"open":"1856.69","high":"1874.81","low":"1854.97","close":"1867.51","volume":"2870880","vol_ccy":"287088","vol_ccy_quote":"535992997.292","confirm":1},{"ts":1688875200000,"open":"1867.52","high":"1870.58","low":"1863.54","close":"1867.32","volume":"1316229","vol_ccy":"131622.9","vol_ccy_quote":"245774916.161","confirm":1},{"ts":1688896800000,"open":"1867.32","high":"1880","low":"1856.04","close":"1866.17","volume":"4295412","vol_ccy":"429541.2","vol_ccy_quote":"802786794.08","confirm":1},{"ts":1688918400000,"open":"1866.16","high":"1872","low":"1861.77","close":"1865.69","volume":"1353359","vol_ccy":"135335.9","vol_ccy_quote":"252614154.204","confirm":1},{"ts":1688940000000,"open":"1865.69","high":"1868.32","low":"1846.35","close":"1861.63","volume":"4023600","vol_ccy":"402360","vol_ccy_quote":"747582129.985","confirm":1},{"ts":1688961600000,"open":"1861.64","high":"1865.96","low":"1848.83","close":"1860.44","volume":"3021913","vol_ccy":"302191.3","vol_ccy_quote":"561423819.688","confirm":1},{"ts":1688983200000,"open":"1860.44","high":"1874.3","low":"1859.94","close":"1870.68","volume":"3221072","vol_ccy":"322107.2","vol_ccy_quote":"601307731.11","confirm":1},{"ts":1689004800000,"open":"1870.69","high":"1906","low":"1865.04","close":"1875.83","volume":"6614627","vol_ccy":"661462.7","vol_ccy_quote":"1248210245.887","confirm":1},{"ts":1689026400000,"open":"1875.82","high":"1885","low":"1866.84","close":"1880","volume":"3502837","vol_ccy":"350283.7","vol_ccy_quote":"657755081.549","confirm":1},{"ts":1689048000000,"open":"1880.01","high":"1892.71","low":"1866.88","close":"1871.63","volume":"3792840","vol_ccy":"379284","vol_ccy_quote":"712530042.376","confirm":1},{"ts":1689069600000,"open":"1871.62","high":"1882.68","low":"1862.07","close":"1871.77","volume":"5462366","vol_ccy":"546236.6","vol_ccy_quote":"1021940056.381","confirm":1},{"ts":1689091200000,"open":"1871.78","high":"1877.8","low":"1865.53","close":"1875.62","volume":"1937345","vol_ccy":"193734.5","vol_ccy_quote":"362695922.455","confirm":1},{"ts":1689112800000,"open":"1875.63","high":"1889","low":"1874.97","close":"1880.39","volume":"2903549","vol_ccy":"290354.9","vol_ccy_quote":"546257021.012","confirm":1},{"ts":1689134400000,"open":"1880.38","high":"1896","low":"1878.52","close":"1889.99","volume":"3464341","vol_ccy":"346434.1","vol_ccy_quote":"654395085.974","confirm":1},{"ts":1689156000000,"open":"1889.99","high":"1902.56","low":"1877.77","close":"1883.84","volume":"9063273","vol_ccy":"906327.3","vol_ccy_quote":"1713324298.476","confirm":1},{"ts":1689177600000,"open":"1883.84","high":"1891.42","low":"1864","close":"1872.2","volume":"5173828","vol_ccy":"517382.8","vol_ccy_quote":"971628446.755","confirm":1},{"ts":1689199200000,"open":"1872.21","high":"1876.54","low":"1865.82","close":"1867.93","volume":"2207590","vol_ccy":"220759","vol_ccy_quote":"413058751.147","confirm":1},{"ts":1689220800000,"open":"1867.92","high":"1884.32","low":"1863","close":"1882.67","volume":"3665346","vol_ccy":"366534.6","vol_ccy_quote":"686649355.551","confirm":1},{"ts":1689242400000,"open":"1882.67","high":"1944.5","low":"1875.29","close":"1932.47","volume":"11295363","vol_ccy":"1129536.3","vol_ccy_quote":"2155890594.959","confirm":1},{"ts":1689264000000,"open":"1932.47","high":"2017.13","low":"1930.21","close":"1983.66","volume":"20557974","vol_ccy":"2055797.4","vol_ccy_quote":"4064010418.248","confirm":1},{"ts":1689285600000,"open":"1983.66","high":"2030","low":"1982.6","close":"2009.61","volume":"6962137","vol_ccy":"696213.7","vol_ccy_quote":"1399726930.781","confirm":1},{"ts":1689307200000,"open":"2009.61","high":"2012.65","low":"1987.25","close":"1996.96","volume":"3843676","vol_ccy":"384367.6","vol_ccy_quote":"768802609.87","confirm":1},{"ts":1689328800000,"open":"1996.87","high":"2007.64","low":"1985","close":"1998.51","volume":"4839489","vol_ccy":"483948.9","vol_ccy_quote":"965451077.844","confirm":1},{"ts":1689350400000,"open":"1998.54","high":"2000.85","low":"1896.27","close":"1929.48","volume":"15999441","vol_ccy":"1599944.1","vol_ccy_quote":"3103880815.532","confirm":1},{"ts":1689372000000,"open":"1929.21","high":"1937.95","low":"1923.12","close":"1930.12","volume":"2208236","vol_ccy":"220823.6","vol_ccy_quote":"426364318.805","confirm":1},{"ts":1689393600000,"open":"1930.12","high":"1943.8","low":"1926.8","close":"1940.22","volume":"2181921","vol_ccy":"218192.1","vol_ccy_quote":"422453669.217","confirm":1},{"ts":1689415200000,"open":"1940.22","high":"1946.86","low":"1927.99","close":"1935.01","volume":"2167913","vol_ccy":"216791.3","vol_ccy_quote":"420024641.785","confirm":1},{"ts":1689436800000,"open":"1935.01","high":"1939.71","low":"1926","close":"1930.78","volume":"1496076","vol_ccy":"149607.6","vol_ccy_quote":"289222298.173","confirm":1},{"ts":1689458400000,"open":"1930.79","high":"1938","low":"1913.09","close":"1923.47","volume":"3087219","vol_ccy":"308721.9","vol_ccy_quote":"594618918.317","confirm":1},{"ts":1689480000000,"open":"1923.47","high":"1932.13","low":"1920.56","close":"1929.7","volume":"1660646","vol_ccy":"166064.6","vol_ccy_quote":"319989838.56","confirm":1},{"ts":1689501600000,"open":"1929.7","high":"1943.88","low":"1927.7","close":"1936.79","volume":"2811831","vol_ccy":"281183.1","vol_ccy_quote":"544129447.939","confirm":1},{"ts":1689523200000,"open":"1936.8","high":"1939.5","low":"1925.5","close":"1930.16","volume":"1448485","vol_ccy":"144848.5","vol_ccy_quote":"279916522.781","confirm":1},{"ts":1689544800000,"open":"1930.16","high":"1937.81","low":"1916.67","close":"1930.82","volume":"3265934","vol_ccy":"326593.4","vol_ccy_quote":"628602949.369","confirm":1},{"ts":1689566400000,"open":"1930.83","high":"1936.13","low":"1911.04","close":"1915.09","volume":"3179277","vol_ccy":"317927.7","vol_ccy_quote":"612433613.035","confirm":1},{"ts":1689588000000,"open":"1915.08","high":"1919.33","low":"1891.04","close":"1908.43","volume":"8380522","vol_ccy":"838052.2","vol_ccy_quote":"1599254602.262","confirm":1},{"ts":1689609600000,"open":"1908.43","high":"1920.96","low":"1873.03","close":"1916.92","volume":"8091728","vol_ccy":"809172.8","vol_ccy_quote":"1533250573.406","confirm":1},{"ts":1689631200000,"open":"1916.93","high":"1919.72","low":"1905.8","close":"1908.89","volume":"2634161","vol_ccy":"263416.1","vol_ccy_quote":"503769428.694","confirm":1},{"ts":1689652800000,"open":"1908.89","high":"1912.29","low":"1892.91","close":"1897.87","volume":"4257799","vol_ccy":"425779.9","vol_ccy_quote":"809688760.276","confirm":1},{"ts":1689674400000,"open":"1897.86","high":"1910","low":"1885","close":"1897.31","volume":"5315780","vol_ccy":"531578","vol_ccy_quote":"1007706747.107","confirm":1},{"ts":1689696000000,"open":"1897.31","high":"1903.8","low":"1875.39","close":"1897.3","volume":"3951739","vol_ccy":"395173.9","vol_ccy_quote":"747481104.872","confirm":1},{"ts":1689717600000,"open":"1897.32","high":"1915.6","low":"1893","close":"1912.32","volume":"3694597","vol_ccy":"369459.7","vol_ccy_quote":"704445441.409","confirm":1},{"ts":1689739200000,"open":"1912.32","high":"1918","low":"1902.27","close":"1909.71","volume":"2814093","vol_ccy":"281409.3","vol_ccy_quote":"537681637.602","confirm":1},{"ts":1689760800000,"open":"1909.7","high":"1924.8","low":"1894.41","close":"1906.53","volume":"5385783","vol_ccy":"538578.3","vol_ccy_quote":"1027149756.785","confirm":1},{"ts":1689782400000,"open":"1906.42","high":"1918.77","low":"1882.01","close":"1893.91","volume":"4629578","vol_ccy":"462957.8","vol_ccy_quote":"880668603.201","confirm":1},{"ts":1689804000000,"open":"1893.91","high":"1900.45","low":"1882.2","close":"1894.2","volume":"3163468","vol_ccy":"316346.8","vol_ccy_quote":"598523758.063","confirm":1},{"ts":1689825600000,"open":"1894.33","high":"1921.16","low":"1892.97","close":"1918.23","volume":"4919261","vol_ccy":"491926.1","vol_ccy_quote":"939535146.142","confirm":1},{"ts":1689847200000,"open":"1918.24","high":"1929.6","low":"1883.96","close":"1888.72","volume":"8977543","vol_ccy":"897754.3","vol_ccy_quote":"1710311150.868","confirm":1},{"ts":1689868800000,"open":"1888.72","high":"1899.3","low":"1878","close":"1898.01","volume":"4128869","vol_ccy":"412886.9","vol_ccy_quote":"779097191.647","confirm":1},{"ts":1689890400000,"open":"1898.02","high":"1901.99","low":"1886.49","close":"1896.29","volume":"2459146","vol_ccy":"245914.6","vol_ccy_quote":"466079030.772","confirm":1},{"ts":1689912000000,"open":"1896.29","high":"1897.19","low":"1884.61","close":"1885.83","volume":"2164792","vol_ccy":"216479.2","vol_ccy_quote":"409443509.952","confirm":1},{"ts":1689933600000,"open":"1885.82","high":"1896.87","low":"1885","close":"1891.22","volume":"3016858","vol_ccy":"301685.8","vol_ccy_quote":"570577661.764","confirm":1},{"ts":1689955200000,"open":"1891.22","high":"1906.77","low":"1885","close":"1893.9","volume":"3152236","vol_ccy":"315223.6","vol_ccy_quote":"597588139.352","confirm":1},{"ts":1689976800000,"open":"1893.9","high":"1897.76","low":"1890.5","close":"1892.95","volume":"1091487","vol_ccy":"109148.7","vol_ccy_quote":"206707994.199","confirm":1},{"ts":1689998400000,"open":"1892.94","high":"1895.76","low":"1888","close":"1890.12","volume":"1341990","vol_ccy":"134199","vol_ccy_quote":"253939438.32","confirm":1},{"ts":1690020000000,"open":"1890.11","high":"1890.5","low":"1883.68","close":"1888.89","volume":"2043628","vol_ccy":"204362.8","vol_ccy_quote":"385667051.854","confirm":1},{"ts":1690041600000,"open":"1888.9","high":"1890.8","low":"1882","close":"1887.12","volume":"1444687","vol_ccy":"144468.7","vol_ccy_quote":"272465841.014","confirm":1},{"ts":1690063200000,"open":"1887.12","high":"1888.59","low":"1845","close":"1868.96","volume":"5969461","vol_ccy":"596946.1","vol_ccy_quote":"1112576091.133","confirm":1},{"ts":1690084800000,"open":"1868.95","high":"1879.33","low":"1868.92","close":"1874.96","volume":"1907445","vol_ccy":"190744.5","vol_ccy_quote":"357652228.124","confirm":1},{"ts":1690106400000,"open":"1874.96","high":"1876.7","low":"1871.45","close":"1874.26","volume":"1002112","vol_ccy":"100211.2","vol_ccy_quote":"187816570.756","confirm":1},{"ts":1690128000000,"open":"1874.25","high":"1905","low":"1874.05","close":"1880.31","volume":"5677781","vol_ccy":"567778.1","vol_ccy_quote":"1073018976.872","confirm":1},{"ts":1690149600000,"open":"1880.3","high":"1891.38","low":"1866.16","close":"1868.74","volume":"3919987","vol_ccy":"391998.7","vol_ccy_quote":"736192602.852","confirm":1},{"ts":1690171200000,"open":"1868.73","high":"1878","low":"1830.03","close":"1842.64","volume":"6736157","vol_ccy":"673615.7","vol_ccy_quote":"1251166197.824","confirm":1},{"ts":1690192800000,"open":"1842.64","high":"1854.94","low":"1834.47","close":"1843.73","volume":"6707839","vol_ccy":"670783.9","vol_ccy_quote":"1238534581.551","confirm":1},{"ts":1690214400000,"open":"1843.73","high":"1851.66","low":"1839.05","close":"1849.6","volume":"2099401","vol_ccy":"209940.1","vol_ccy_quote":"387683617.361","confirm":1},{"ts":1690236000000,"open":"1849.6","high":"1856.95","low":"1845.02","close":"1851.08","volume":"2031004","vol_ccy":"203100.4","vol_ccy_quote":"375927333.648","confirm":1},{"ts":1690257600000,"open":"1851.09","high":"1863.99","low":"1846.47","close":"1856.63","volume":"2356657","vol_ccy":"235665.7","vol_ccy_quote":"437068896.266","confirm":1},{"ts":1690279200000,"open":"1856.62","high":"1868.88","low":"1852.18","close":"1857.6","volume":"3598711","vol_ccy":"359871.1","vol_ccy_quote":"669256209.722","confirm":1},{"ts":1690300800000,"open":"1857.61","high":"1866.64","low":"1852.64","close":"1861.1","volume":"2181267","vol_ccy":"218126.7","vol_ccy_quote":"405660107.491","confirm":1},{"ts":1690322400000,"open":"1861.11","high":"1867.38","low":"1852.29","close":"1858.71","volume":"2314329","vol_ccy":"231432.9","vol_ccy_quote":"430240219.706","confirm":1},{"ts":1690344000000,"open":"1858.71","high":"1861.41","low":"1848.09","close":"1850.25","volume":"2522234","vol_ccy":"252223.4","vol_ccy_quote":"467745548.381","confirm":1},{"ts":1690365600000,"open":"1850.25","high":"1861.03","low":"1849.58","close":"1860.15","volume":"2242762","vol_ccy":"224276.2","vol_ccy_quote":"416275307.028","confirm":1},{"ts":1690387200000,"open":"1860.15","high":"1888.03","low":"1855.01","close":"1870.53","volume":"8221909","vol_ccy":"822190.9","vol_ccy_quote":"1538526145.785","confirm":1},{"ts":1690408800000,"open":"1870.52","high":"1879.43","low":"1866.34","close":"1875.89","volume":"2427122","vol_ccy":"242712.2","vol_ccy_quote":"454609166.767","confirm":1},{"ts":1690430400000,"open":"1875.9","high":"1886.1","low":"1861.1","close":"1883.68","volume":"4175244","vol_ccy":"417524.4","vol_ccy_quote":"783629325.534","confirm":1},{"ts":1690452000000,"open":"1883.68","high":"1884.76","low":"1863.98","close":"1869","volume":"3992485","vol_ccy":"399248.5","vol_ccy_quote":"748103090.76","confirm":1},{"ts":1690473600000,"open":"1869","high":"1869.65","low":"1855.09","close":"1859.33","volume":"3358022","vol_ccy":"335802.2","vol_ccy_quote":"625336977.234","confirm":1},{"ts":1690495200000,"open":"1859.26","high":"1865.5","low":"1855.23","close":"1862.99","volume":"1676998","vol_ccy":"167699.8","vol_ccy_quote":"312157069.55","confirm":1},{"ts":1690516800000,"open":"1862.99","high":"1868.99","low":"1856.32","close":"1867.85","volume":"2404518","vol_ccy":"240451.8","vol_ccy_quote":"447806421.92","confirm":1},{"ts":1690538400000,"open":"1867.89","high":"1883.35","low":"1864.8","close":"1875.18","volume":"5059372","vol_ccy":"505937.2","vol_ccy_quote":"948245954.378","confirm":1},{"ts":1690560000000,"open":"1875.18","high":"1879.79","low":"1866.36","close":"1876.49","volume":"2669051","vol_ccy":"266905.1","vol_ccy_quote":"500024516.638","confirm":1},{"ts":1690581600000,"open":"1876.49","high":"1877.46","low":"1872.59","close":"1873.75","volume":"976137","vol_ccy":"97613.7","vol_ccy_quote":"183015215.604","confirm":1},{"ts":1690603200000,"open":"1873.67","high":"1877.23","low":"1869.33","close":"1871.26","volume":"1372980","vol_ccy":"137298","vol_ccy_quote":"257187288.492","confirm":1},{"ts":1690624800000,"open":"1871.25","high":"1875.8","low":"1869.88","close":"1872.49","volume":"1075581","vol_ccy":"107558.1","vol_ccy_quote":"201437247.417","confirm":1},{"ts":1690646400000,"open":"1872.5","high":"1886.96","low":"1871.27","close":"1881.79","volume":"2178493","vol_ccy":"217849.3","vol_ccy_quote":"409577954.928","confirm":1},{"ts":1690668000000,"open":"1881.79","high":"1882.86","low":"1877.27","close":"1878.2","volume":"1094198","vol_ccy":"109419.8","vol_ccy_quote":"205657683.927","confirm":1},{"ts":1690689600000,"open":"1878.2","high":"1879.39","low":"1872.67","close":"1874","volume":"1098920","vol_ccy":"109892","vol_ccy_quote":"206100960.919","confirm":1},{"ts":1690711200000,"open":"1873.99","high":"1885.29","low":"1871.2","close":"1876.09","volume":"2758234","vol_ccy":"275823.4","vol_ccy_quote":"518025833.857","confirm":1},{"ts":1690732800000,"open":"1876.09","high":"1879.09","low":"1848","close":"1861.52","volume":"5700951","vol_ccy":"570095.1","vol_ccy_quote":"1062015402.829","confirm":1},{"ts":1690754400000,"open":"1861.52","high":"1878","low":"1855.22","close":"1869.36","volume":"3628910","vol_ccy":"362891","vol_ccy_quote":"677767500.333","confirm":1},{"ts":1690776000000,"open":"1869.37","high":"1870.1","low":"1862.32","close":"1868.14","volume":"2169202","vol_ccy":"216920.2","vol_ccy_quote":"404797030.409","confirm":1},{"ts":1690797600000,"open":"1868.14","high":"1873.82","low":"1856.85","close":"1857.72","volume":"3492050","vol_ccy":"349205","vol_ccy_quote":"651283408.584","confirm":1},{"ts":1690819200000,"open":"1857.71","high":"1863.64","low":"1851.5","close":"1857.76","volume":"3327735","vol_ccy":"332773.5","vol_ccy_quote":"618246941.478","confirm":1},{"ts":1690840800000,"open":"1857.76","high":"1864.95","low":"1808","close":"1827.21","volume":"8518446","vol_ccy":"851844.6","vol_ccy_quote":"1562542910.521","confirm":1},{"ts":1690862400000,"open":"1827.2","high":"1837.48","low":"1821.7","close":"1832.77","volume":"3648736","vol_ccy":"364873.6","vol_ccy_quote":"667921275.038","confirm":1},{"ts":1690884000000,"open":"1832.77","high":"1836.94","low":"1812","close":"1834.88","volume":"5159109","vol_ccy":"515910.9","vol_ccy_quote":"943769858.698","confirm":1},{"ts":1690905600000,"open":"1834.89","high":"1857.68","low":"1830.21","close":"1850.02","volume":"5008813","vol_ccy":"500881.3","vol_ccy_quote":"923945265.481","confirm":1},{"ts":1690927200000,"open":"1850.02","high":"1879.85","low":"1847","close":"1863.44","volume":"8015401","vol_ccy":"801540.1","vol_ccy_quote":"1497520154.942","confirm":1},{"ts":1690948800000,"open":"1863.43","high":"1865.59","low":"1854.15","close":"1855.14","volume":"3328558","vol_ccy":"332855.8","vol_ccy_quote":"618871148.624","confirm":1},{"ts":1690970400000,"open":"1855.14","high":"1861.49","low":"1834","close":"1843.03","volume":"6095732","vol_ccy":"609573.2","vol_ccy_quote":"1126452938.014","confirm":1},{"ts":1690992000000,"open":"1843.03","high":"1847.99","low":"1820","close":"1843.58","volume":"6524776","vol_ccy":"652477.6","vol_ccy_quote":"1196713504.864","confirm":1},{"ts":1691013600000,"open":"1843.57","high":"1846.62","low":"1837.14","close":"1841","volume":"1877868","vol_ccy":"187786.8","vol_ccy_quote":"345808134.861","confirm":1},{"ts":1691035200000,"open":"1841","high":"1841.49","low":"1826.01","close":"1835.18","volume":"3639306","vol_ccy":"363930.6","vol_ccy_quote":"667561730.897","confirm":1},{"ts":1691056800000,"open":"1835.18","high":"1849.95","low":"1833.67","close":"1840.01","volume":"3982919","vol_ccy":"398291.9","vol_ccy_quote":"733066272.571","confirm":1},{"ts":1691078400000,"open":"1840.01","high":"1859.5","low":"1835.64","close":"1840.19","volume":"4571336","vol_ccy":"457133.6","vol_ccy_quote":"845163092.758","confirm":1},{"ts":1691100000000,"open":"1840.18","high":"1840.57","low":"1827.69","close":"1834.46","volume":"2918282","vol_ccy":"291828.2","vol_ccy_quote":"535495820.515","confirm":1},{"ts":1691121600000,"open":"1834.46","high":"1841","low":"1830.5","close":"1838.37","volume":"2254971","vol_ccy":"225497.1","vol_ccy_quote":"413959905.31","confirm":1},{"ts":1691143200000,"open":"1838.38","high":"1851.86","low":"1831.4","close":"1847.19","volume":"5038797","vol_ccy":"503879.7","vol_ccy_quote":"928280638.239","confirm":1},{"ts":1691164800000,"open":"1847.2","high":"1848.97","low":"1815.17","close":"1829.59","volume":"5644474","vol_ccy":"564447.4","vol_ccy_quote":"1033214338.597","confirm":1},{"ts":1691186400000,"open":"1829.59","high":"1834","low":"1826.79","close":"1832.8","volume":"1347183","vol_ccy":"134718.3","vol_ccy_quote":"246595080.088","confirm":1},{"ts":1691208000000,"open":"1832.8","high":"1834.09","low":"1828.65","close":"1830.92","volume":"1042720","vol_ccy":"104272","vol_ccy_quote":"191012610.598","confirm":1},{"ts":1691229600000,"open":"1830.93","high":"1837.38","low":"1830.57","close":"1833.9","volume":"1578848","vol_ccy":"157884.8","vol_ccy_quote":"289500922.628","confirm":1},{"ts":1691251200000,"open":"1833.9","high":"1839","low":"1831.14","close":"1835.2","volume":"1087468","vol_ccy":"108746.8","vol_ccy_quote":"199591654.782","confirm":1},{"ts":1691272800000,"open":"1835.19","high":"1838.93","low":"1833.34","close":"1835","volume":"807395","vol_ccy":"80739.5","vol_ccy_quote":"148249918.104","confirm":1},{"ts":1691294400000,"open":"1835","high":"1838.12","low":"1830.18","close":"1831.81","volume":"1297070","vol_ccy":"129707","vol_ccy_quote":"237876489.147","confirm":1},{"ts":1691316000000,"open":"1831.8","high":"1833.72","low":"1825.82","close":"1829.45","volume":"2069096","vol_ccy":"206909.6","vol_ccy_quote":"378647907.298","confirm":1},{"ts":1691337600000,"open":"1829.46","high":"1838","low":"1828.41","close":"1830.22","volume":"1642225","vol_ccy":"164222.5","vol_ccy_quote":"301079725.066","confirm":1},{"ts":1691359200000,"open":"1830.21","high":"1847.3","low":"1826.58","close":"1838.71","volume":"3794455","vol_ccy":"379445.5","vol_ccy_quote":"697594173.684","confirm":1},{"ts":1691380800000,"open":"1838.72","high":"1842.72","low":"1832.5","close":"1836.01","volume":"2255383","vol_ccy":"225538.3","vol_ccy_quote":"414248076.306","confirm":1},{"ts":1691402400000,"open":"1836.01","high":"1838.07","low":"1813.38","close":"1818.63","volume":"5214871","vol_ccy":"521487.1","vol_ccy_quote":"952901278.923","confirm":1},{"ts":1691424000000,"open":"1818.62","high":"1832.99","low":"1798.1","close":"1826.07","volume":"9949051","vol_ccy":"994905.1","vol_ccy_quote":"1806951046.463","confirm":1},{"ts":1691445600000,"open":"1826.08","high":"1835.5","low":"1825.1","close":"1830.1","volume":"2052405","vol_ccy":"205240.5","vol_ccy_quote":"375577577.902","confirm":1},{"ts":1691467200000,"open":"1830.1","high":"1839.67","low":"1829.59","close":"1831.2","volume":"2723078","vol_ccy":"272307.8","vol_ccy_quote":"499413853.623","confirm":1},{"ts":1691488800000,"open":"1831.2","high":"1848.96","low":"1830.52","close":"1843.04","volume":"5796335","vol_ccy":"579633.5","vol_ccy_quote":"1066658863.915","confirm":1},{"ts":1691510400000,"open":"1843.04","high":"1876.93","low":"1842.75","close":"1862.19","volume":"8614602","vol_ccy":"861460.2","vol_ccy_quote":"1601883148.532","confirm":1},{"ts":1691532000000,"open":"1862.2","high":"1863.66","low":"1852","close":"1854.79","volume":"2170188","vol_ccy":"217018.8","vol_ccy_quote":"402987666.026","confirm":1},{"ts":1691553600000,"open":"1854.79","high":"1864.69","low":"1853.65","close":"1859.7","volume":"1957141","vol_ccy":"195714.1","vol_ccy_quote":"363960439.994","confirm":1},{"ts":1691575200000,"open":"1859.7","high":"1871.99","low":"1851.43","close":"1853.56","volume":"4605768","vol_ccy":"460576.8","vol_ccy_quote":"857476213.291","confirm":1},{"ts":1691596800000,"open":"1853.56","high":"1855.66","low":"1846.15","close":"1853.93","volume":"2998270","vol_ccy":"299827","vol_ccy_quote":"554995741.62","confirm":1},{"ts":1691618400000,"open":"1853.92","high":"1859.45","low":"1852.21","close":"1853.06","volume":"1455088","vol_ccy":"145508.8","vol_ccy_quote":"270034878.854","confirm":1},{"ts":1691640000000,"open":"1853.06","high":"1856.03","low":"1849.87","close":"1852.88","volume":"1741167","vol_ccy":"174116.7","vol_ccy_quote":"322531307.573","confirm":1},{"ts":1691661600000,"open":"1852.88","high":"1866.19","low":"1848.2","close":"1853.89","volume":"5926224","vol_ccy":"592622.4","vol_ccy_quote":"1100255292.693","confirm":1},{"ts":1691683200000,"open":"1853.9","high":"1854.63","low":"1846.21","close":"1850.27","volume":"2006160","vol_ccy":"200616","vol_ccy_quote":"371191377.578","confirm":1},{"ts":1691704800000,"open":"1850.26","high":"1855.25","low":"1843","close":"1847.21","volume":"1894982","vol_ccy":"189498.2","vol_ccy_quote":"350426341.715","confirm":1},{"ts":1691726400000,"open":"1847.2","high":"1851.73","low":"1846.3","close":"1847.07","volume":"1139636","vol_ccy":"113963.6","vol_ccy_quote":"210732608.909","confirm":1},{"ts":1691748000000,"open":"1847.09","high":"1858.47","low":"1844","close":"1846.34","volume":"3992521","vol_ccy":"399252.1","vol_ccy_quote":"738961786.611","confirm":1},{"ts":1691769600000,"open":"1846.34","high":"1849.44","low":"1838.19","close":"1845.73","volume":"2235809","vol_ccy":"223580.9","vol_ccy_quote":"412228994.497","confirm":1},{"ts":1691791200000,"open":"1845.73","high":"1854","low":"1845.26","close":"1848.12","volume":"1338764","vol_ccy":"133876.4","vol_ccy_quote":"247662853.988","confirm":1},{"ts":1691812800000,"open":"1848.12","high":"1851.96","low":"1847.26","close":"1850.36","volume":"743671","vol_ccy":"74367.1","vol_ccy_quote":"137553241.788","confirm":1},{"ts":1691834400000,"open":"1850.36","high":"1853.65","low":"1849.5","close":"1850.8","volume":"824058","vol_ccy":"82405.8","vol_ccy_quote":"152595554.51","confirm":1},{"ts":1691856000000,"open":"1850.8","high":"1852.87","low":"1846.17","close":"1849.88","volume":"776953","vol_ccy":"77695.3","vol_ccy_quote":"143664909.251","confirm":1},{"ts":1691877600000,"open":"1849.88","high":"1851.73","low":"1848.75","close":"1849.62","volume":"548446","vol_ccy":"54844.6","vol_ccy_quote":"101476957.317","confirm":1},{"ts":1691899200000,"open":"1849.61","high":"1851.31","low":"1846.62","close":"1850.78","volume":"705648","vol_ccy":"70564.8","vol_ccy_quote":"130472604.447","confirm":1},{"ts":1691920800000,"open":"1850.78","high":"1852","low":"1847.59","close":"1848.75","volume":"810050","vol_ccy":"81005","vol_ccy_quote":"149859720.681","confirm":1},{"ts":1691942400000,"open":"1848.75","high":"1862.58","low":"1846.53","close":"1848.96","volume":"2775023","vol_ccy":"277502.3","vol_ccy_quote":"514352969.298","confirm":1},{"ts":1691964000000,"open":"1848.95","high":"1848.95","low":"1835.01","close":"1846.61","volume":"5297984","vol_ccy":"529798.4","vol_ccy_quote":"975923133.126","confirm":1},{"ts":1691985600000,"open":"1846.62","high":"1852.58","low":"1846.51","close":"1849.28","volume":"1845322","vol_ccy":"184532.2","vol_ccy_quote":"341287602.622","confirm":1},{"ts":1692007200000,"open":"1849.27","high":"1856.5","low":"1844.45","close":"1853.3","volume":"2994529","vol_ccy":"299452.9","vol_ccy_quote":"554128666.802","confirm":1},{"ts":1692028800000,"open":"1853.3","high":"1855.44","low":"1839.5","close":"1846.16","volume":"3126181","vol_ccy":"312618.1","vol_ccy_quote":"577185249.845","confirm":1},{"ts":1692050400000,"open":"1846.16","high":"1847.48","low":"1843.44","close":"1845.21","volume":"792245","vol_ccy":"79224.5","vol_ccy_quote":"146209550.999","confirm":1},{"ts":1692072000000,"open":"1845.2","high":"1846","low":"1840.75","close":"1844.01","volume":"1525544","vol_ccy":"152554.4","vol_ccy_quote":"281221347.524","confirm":1},{"ts":1692093600000,"open":"1844","high":"1846","low":"1838.18","close":"1840.41","volume":"2428433","vol_ccy":"242843.3","vol_ccy_quote":"447345446.188","confirm":1},{"ts":1692115200000,"open":"1840.41","high":"1843.02","low":"1813","close":"1829.83","volume":"5761539","vol_ccy":"576153.9","vol_ccy_quote":"1052835117.123","confirm":1},{"ts":1692136800000,"open":"1829.83","high":"1831.96","low":"1828.4","close":"1829.09","volume":"1114331","vol_ccy":"111433.1","vol_ccy_quote":"203933244.162","confirm":1},{"ts":1692158400000,"open":"1829.08","high":"1829.55","low":"1820","close":"1824.97","volume":"2972008","vol_ccy":"297200.8","vol_ccy_quote":"542408420.821","confirm":1},{"ts":1692180000000,"open":"1824.97","high":"1828.66","low":"1819.42","close":"1820.71","volume":"2673790","vol_ccy":"267379","vol_ccy_quote":"487728727.298","confirm":1},{"ts":1692201600000,"open":"1820.69","high":"1829.6","low":"1796.16","close":"1812.73","volume":"7231586","vol_ccy":"723158.6","vol_ccy_quote":"1311828095.899","confirm":1},{"ts":1692223200000,"open":"1812.74","high":"1816.26","low":"1775","close":"1798.57","volume":"6605053","vol_ccy":"660505.3","vol_ccy_quote":"1186056606.544","confirm":1},{"ts":1692244800000,"open":"1798.57","high":"1803.54","low":"1782.12","close":"1793.4","volume":"3093327","vol_ccy":"309332.7","vol_ccy_quote":"555437607.976","confirm":1},{"ts":1692266400000,"open":"1793.39","high":"1794.22","low":"1718.07","close":"1739.39","volume":"13635760","vol_ccy":"1363576","vol_ccy_quote":"2402389323.87","confirm":1},{"ts":1692288000000,"open":"1739.27","high":"1748.79","low":"1466.64","close":"1615.8","volume":"17375911","vol_ccy":"1737591.1","vol_ccy_quote":"2901761857.236","confirm":1},{"ts":1692309600000,"open":"1615.79","high":"1717.8","low":"1603.59","close":"1677.28","volume":"15880885","vol_ccy":"1588088.5","vol_ccy_quote":"2653996639.798","confirm":1},{"ts":1692331200000,"open":"1677.29","high":"1698","low":"1660.09","close":"1684.73","volume":"5798040","vol_ccy":"579804","vol_ccy_quote":"975458368.752","confirm":1},{"ts":1692352800000,"open":"1684.74","high":"1689.09","low":"1652.19","close":"1660.67","volume":"6910061","vol_ccy":"691006.1","vol_ccy_quote":"1156316085.041","confirm":1},{"ts":1692374400000,"open":"1660.67","high":"1679","low":"1637.34","close":"1663.07","volume":"7769435","vol_ccy":"776943.5","vol_ccy_quote":"1289211978.441","confirm":1},{"ts":1692396000000,"open":"1663.07","high":"1671.91","low":"1656.36","close":"1659.79","volume":"1884143","vol_ccy":"188414.3","vol_ccy_quote":"313247805.549","confirm":1},{"ts":1692417600000,"open":"1659.79","high":"1665.87","low":"1654.19","close":"1663.42","volume":"2041747","vol_ccy":"204174.7","vol_ccy_quote":"338914690.604","confirm":1},{"ts":1692439200000,"open":"1663.43","high":"1685","low":"1658.07","close":"1683.39","volume":"3080774","vol_ccy":"308077.4","vol_ccy_quote":"514395231.7","confirm":1},{"ts":1692460800000,"open":"1683.39","high":"1697.49","low":"1665","close":"1669.22","volume":"4681447","vol_ccy":"468144.7","vol_ccy_quote":"787395820.749","confirm":1},{"ts":1692482400000,"open":"1669.21","high":"1675.58","low":"1663.48","close":"1668.15","volume":"1852878","vol_ccy":"185287.8","vol_ccy_quote":"309182785.227","confirm":1},{"ts":1692504000000,"open":"1668.15","high":"1670.6","low":"1661.66","close":"1670.35","volume":"1651755","vol_ccy":"165175.5","vol_ccy_quote":"275206100.731","confirm":1},{"ts":1692525600000,"open":"1670.35","high":"1679.48","low":"1663.87","close":"1671.36","volume":"3121818","vol_ccy":"312181.8","vol_ccy_quote":"521946133.935","confirm":1},{"ts":1692547200000,"open":"1671.36","high":"1694.99","low":"1665.28","close":"1682.76","volume":"2839877","vol_ccy":"283987.7","vol_ccy_quote":"477453043.303","confirm":1},{"ts":1692568800000,"open":"1682.76","high":"1685.63","low":"1675","close":"1677.07","volume":"1794022","vol_ccy":"179402.2","vol_ccy_quote":"301604377.494","confirm":1},{"ts":1692590400000,"open":"1677.06","high":"1688.95","low":"1669.5","close":"1671.16","volume":"2862829","vol_ccy":"286282.9","vol_ccy_quote":"479736155.608","confirm":1},{"ts":1692612000000,"open":"1671.15","high":"1684","low":"1647.92","close":"1657.61","volume":"7531368","vol_ccy":"753136.8","vol_ccy_quote":"1254593320.013","confirm":1},{"ts":1692633600000,"open":"1657.6","high":"1677.67","low":"1657","close":"1673.53","volume":"2768488","vol_ccy":"276848.8","vol_ccy_quote":"461676432.146","confirm":1},{"ts":1692655200000,"open":"1673.53","high":"1673.55","low":"1660.87","close":"1664.04","volume":"1399733","vol_ccy":"139973.3","vol_ccy_quote":"233222582.847","confirm":1},{"ts":1692676800000,"open":"1664.04","high":"1667.85","low":"1660.67","close":"1663.96","volume":"1507400","vol_ccy":"150740","vol_ccy_quote":"250881411.318","confirm":1},{"ts":1692698400000,"open":"1663.96","high":"1667.42","low":"1644","close":"1650.37","volume":"4539738","vol_ccy":"453973.8","vol_ccy_quote":"752516225.325","confirm":1},{"ts":1692720000000,"open":"1650.37","high":"1651.5","low":"1573.23","close":"1604.1","volume":"13852440","vol_ccy":"1385244","vol_ccy_quote":"2250477077.146","confirm":1},{"ts":1692741600000,"open":"1604.09","high":"1642.71","low":"1602.91","close":"1632.21","volume":"4857838","vol_ccy":"485783.8","vol_ccy_quote":"790984954.376","confirm":1},{"ts":1692763200000,"open":"1632.21","high":"1658.8","low":"1631","close":"1645.43","volume":"4511918","vol_ccy":"451191.8","vol_ccy_quote":"742062772.928","confirm":1},{"ts":1692784800000,"open":"1645.44","high":"1660","low":"1633.61","close":"1657.15","volume":"5676693","vol_ccy":"567669.3","vol_ccy_quote":"935170995.621","confirm":1},{"ts":1692806400000,"open":"1657.17","high":"1706.11","low":"1655.43","close":"1665.32","volume":"10094752","vol_ccy":"1009475.2","vol_ccy_quote":"1697367386.515","confirm":1},{"ts":1692828000000,"open":"1665.31","high":"1683.64","low":"1664.07","close":"1675.44","volume":"2394348","vol_ccy":"239434.8","vol_ccy_quote":"401495058.785","confirm":1},{"ts":1692849600000,"open":"1675.43","high":"1678.95","low":"1666.83","close":"1667.27","volume":"2277199","vol_ccy":"227719.9","vol_ccy_quote":"381158315.218","confirm":1},{"ts":1692871200000,"open":"1667.26","high":"1674.06","low":"1642.04","close":"1643.6","volume":"5314352","vol_ccy":"531435.2","vol_ccy_quote":"880527940.508","confirm":1},{"ts":1692892800000,"open":"1643.59","high":"1656.77","low":"1635","close":"1654.09","volume":"4214428","vol_ccy":"421442.8","vol_ccy_quote":"694581976.568","confirm":1},{"ts":1692914400000,"open":"1654.09","high":"1665.49","low":"1645.43","close":"1655.2","volume":"2544074","vol_ccy":"254407.4","vol_ccy_quote":"421467175.261","confirm":1},{"ts":1692936000000,"open":"1655.21","high":"1658.83","low":"1646.27","close":"1652.87","volume":"2069288","vol_ccy":"206928.8","vol_ccy_quote":"341918451.286","confirm":1},{"ts":1692957600000,"open":"1652.87","high":"1677.97","low":"1636","close":"1646.47","volume":"8170184","vol_ccy":"817018.4","vol_ccy_quote":"1352864199.488","confirm":1},{"ts":1692979200000,"open":"1646.21","high":"1656.04","low":"1635.34","close":"1651.31","volume":"3118746","vol_ccy":"311874.6","vol_ccy_quote":"513378801.282","confirm":1},{"ts":1693000800000,"open":"1651.31","high":"1655.64","low":"1648.29","close":"1654.67","volume":"1133406","vol_ccy":"113340.6","vol_ccy_quote":"187365691.139","confirm":1},{"ts":1693022400000,"open":"1654.67","high":"1654.76","low":"1646.33","close":"1649.46","volume":"1112916","vol_ccy":"111291.6","vol_ccy_quote":"183692145.409","confirm":1},{"ts":1693044000000,"open":"1649.47","high":"1652.98","low":"1647","close":"1651.5","volume":"818202","vol_ccy":"81820.2","vol_ccy_quote":"135022351.575","confirm":1},{"ts":1693065600000,"open":"1651.5","high":"1651.87","low":"1644.12","close":"1649.02","volume":"871135","vol_ccy":"87113.5","vol_ccy_quote":"143487798.117","confirm":1},{"ts":1693087200000,"open":"1649.02","high":"1650.5","low":"1645.23","close":"1647.38","volume":"684376","vol_ccy":"68437.6","vol_ccy_quote":"112786335.722","confirm":1},{"ts":1693108800000,"open":"1647.39","high":"1654.88","low":"1647.38","close":"1650.41","volume":"1034672","vol_ccy":"103467.2","vol_ccy_quote":"170791699.622","confirm":1},{"ts":1693130400000,"open":"1650.4","high":"1660.05","low":"1648.73","close":"1655.29","volume":"1830183","vol_ccy":"183018.3","vol_ccy_quote":"302897047.304","confirm":1},{"ts":1693152000000,"open":"1655.28","high":"1660.01","low":"1650","close":"1653.29","volume":"1502162","vol_ccy":"150216.2","vol_ccy_quote":"248662320.899","confirm":1},{"ts":1693173600000,"open":"1653.3","high":"1659","low":"1648","close":"1650","volume":"1731734","vol_ccy":"173173.4","vol_ccy_quote":"286155272.93","confirm":1},{"ts":1693195200000,"open":"1649.99","high":"1652","low":"1618","close":"1635.12","volume":"5193883","vol_ccy":"519388.3","vol_ccy_quote":"850152410.113","confirm":1},{"ts":1693216800000,"open":"1635.12","high":"1664.75","low":"1634.06","close":"1648.6","volume":"5501808","vol_ccy":"550180.8","vol_ccy_quote":"907987016.385","confirm":1},{"ts":1693238400000,"open":"1648.59","high":"1655.31","low":"1638","close":"1646.58","volume":"2059218","vol_ccy":"205921.8","vol_ccy_quote":"339334585.113","confirm":1},{"ts":1693260000000,"open":"1646.57","high":"1662.55","low":"1645.62","close":"1652.44","volume":"2244457","vol_ccy":"224445.7","vol_ccy_quote":"371531441.297","confirm":1},{"ts":1693281600000,"open":"1652.45","high":"1653.62","low":"1645","close":"1645.87","volume":"2140922","vol_ccy":"214092.2","vol_ccy_quote":"352913606.395","confirm":1},{"ts":1693303200000,"open":"1645.87","high":"1737","low":"1640.01","close":"1716.09","volume":"16085927","vol_ccy":"1608592.7","vol_ccy_quote":"2726009354.627","confirm":1},{"ts":1693324800000,"open":"1716.09","high":"1747","low":"1709.26","close":"1732.21","volume":"9041310","vol_ccy":"904131","vol_ccy_quote":"1566335268.95","confirm":1},{"ts":1693346400000,"open":"1732.21","high":"1734.75","low":"1712.45","close":"1718.82","volume":"3138051","vol_ccy":"313805.1","vol_ccy_quote":"540436314.639","confirm":1},{"ts":1693368000000,"open":"1718.82","high":"1722.75","low":"1711.17","close":"1715.46","volume":"1881715","vol_ccy":"188171.5","vol_ccy_quote":"323192023.906","confirm":1},{"ts":1693389600000,"open":"1715.46","high":"1722.61","low":"1695","close":"1703.94","volume":"6322695","vol_ccy":"632269.5","vol_ccy_quote":"1081340761.583","confirm":1},{"ts":1693411200000,"open":"1703.94","high":"1708.5","low":"1696.13","close":"1703.61","volume":"1820920","vol_ccy":"182092","vol_ccy_quote":"309946693.991","confirm":1},{"ts":1693432800000,"open":"1703.61","high":"1707.08","low":"1697.07","close":"1699.53","volume":"1027755","vol_ccy":"102775.5","vol_ccy_quote":"174886865.052","confirm":1},{"ts":1693454400000,"open":"1699.53","high":"1708.39","low":"1699.26","close":"1704.13","volume":"1201382","vol_ccy":"120138.2","vol_ccy_quote":"204747949.878","confirm":1},{"ts":1693476000000,"open":"1704.13","high":"1730","low":"1676.49","close":"1689.15","volume":"8307313","vol_ccy":"830731.3","vol_ccy_quote":"1414955181.967","confirm":1},{"ts":1693497600000,"open":"1689.15","high":"1689.32","low":"1628.53","close":"1648.01","volume":"11321141","vol_ccy":"1132114.1","vol_ccy_quote":"1877257582.445","confirm":1},{"ts":1693519200000,"open":"1648.01","high":"1654.49","low":"1644.3","close":"1652.14","volume":"1646907","vol_ccy":"164690.7","vol_ccy_quote":"271668274.537","confirm":1},{"ts":1693540800000,"open":"1652.14","high":"1652.95","low":"1642.4","close":"1645.29","volume":"1634458","vol_ccy":"163445.8","vol_ccy_quote":"269150737.936","confirm":1},{"ts":1693562400000,"open":"1645.29","high":"1652.73","low":"1622","close":"1634.49","volume":"6342200","vol_ccy":"634220","vol_ccy_quote":"1039007409.37","confirm":1},{"ts":1693584000000,"open":"1634.49","high":"1638.72","low":"1601.25","close":"1629.17","volume":"7832167","vol_ccy":"783216.7","vol_ccy_quote":"1267479700.371","confirm":1},{"ts":1693605600000,"open":"1629.16","high":"1634.32","low":"1625.84","close":"1632","volume":"1055750","vol_ccy":"105575","vol_ccy_quote":"172086969.512","confirm":1},{"ts":1693627200000,"open":"1631.99","high":"1636.49","low":"1630.1","close":"1633.6","volume":"1131413","vol_ccy":"113141.3","vol_ccy_quote":"184713242.561","confirm":1},{"ts":1693648800000,"open":"1633.6","high":"1645.97","low":"1632.95","close":"1638.88","volume":"2056720","vol_ccy":"205672","vol_ccy_quote":"336949652.842","confirm":1},{"ts":1693670400000,"open":"1638.88","high":"1641","low":"1628","close":"1636.38","volume":"1647953","vol_ccy":"164795.3","vol_ccy_quote":"269324468.995","confirm":1},{"ts":1693692000000,"open":"1636.38","high":"1639.35","low":"1631.31","close":"1636.16","volume":"767623","vol_ccy":"76762.3","vol_ccy_quote":"125494283.425","confirm":1},{"ts":1693713600000,"open":"1636.16","high":"1638.77","low":"1631.2","close":"1633.29","volume":"814394","vol_ccy":"81439.4","vol_ccy_quote":"133119286.792","confirm":1},{"ts":1693735200000,"open":"1633.29","high":"1640.84","low":"1628.07","close":"1632.85","volume":"2118027","vol_ccy":"211802.7","vol_ccy_quote":"346197953.4","confirm":1},{"ts":1693756800000,"open":"1632.85","high":"1648.88","low":"1624.35","close":"1637.02","volume":"2896054","vol_ccy":"289605.4","vol_ccy_quote":"473905816.173","confirm":1},{"ts":1693778400000,"open":"1637.03","high":"1644.92","low":"1632.14","close":"1637.68","volume":"1360758","vol_ccy":"136075.8","vol_ccy_quote":"222847584.163","confirm":1},{"ts":1693800000000,"open":"1637.68","high":"1640.79","low":"1634.68","close":"1637.52","volume":"1150083","vol_ccy":"115008.3","vol_ccy_quote":"188379663","confirm":1},{"ts":1693821600000,"open":"1637.51","high":"1637.77","low":"1618.03","close":"1626.4","volume":"4282712","vol_ccy":"428271.2","vol_ccy_quote":"697646747.282","confirm":1},{"ts":1693843200000,"open":"1626.39","high":"1636.25","low":"1618.66","close":"1621.2","volume":"1871116","vol_ccy":"187111.6","vol_ccy_quote":"304614143.105","confirm":1},{"ts":1693864800000,"open":"1621.19","high":"1633","low":"1609.41","close":"1618.24","volume":"3575343","vol_ccy":"357534.3","vol_ccy_quote":"579438133.127","confirm":1},{"ts":1693886400000,"open":"1618.24","high":"1636.6","low":"1618.15","close":"1631.92","volume":"3064225","vol_ccy":"306422.5","vol_ccy_quote":"498040391.169","confirm":1},{"ts":1693908000000,"open":"1632","high":"1648.65","low":"1626","close":"1636.62","volume":"5028049","vol_ccy":"502804.9","vol_ccy_quote":"822642514.211","confirm":1},{"ts":1693929600000,"open":"1636.62","high":"1643.44","low":"1626.56","close":"1630.61","volume":"1636464","vol_ccy":"163646.4","vol_ccy_quote":"267537862.255","confirm":1},{"ts":1693951200000,"open":"1630.61","high":"1640.34","low":"1630.21","close":"1633.55","volume":"1099679","vol_ccy":"109967.9","vol_ccy_quote":"179833744.107","confirm":1},{"ts":1693972800000,"open":"1633.55","high":"1634.03","low":"1628","close":"1632.2","volume":"1456109","vol_ccy":"145610.9","vol_ccy_quote":"237447355.999","confirm":1},{"ts":1693994400000,"open":"1632.2","high":"1636.6","low":"1619","close":"1623.47","volume":"3538541","vol_ccy":"353854.1","vol_ccy_quote":"575748710.044","confirm":1},{"ts":1694016000000,"open":"1623.47","high":"1673.49","low":"1608.23","close":"1632.25","volume":"9020343","vol_ccy":"902034.3","vol_ccy_quote":"1476461355.815","confirm":1},{"ts":1694037600000,"open":"1632.26","high":"1640.57","low":"1631.02","close":"1639.96","volume":"1596668","vol_ccy":"159666.8","vol_ccy_quote":"261121505.807","confirm":1},{"ts":1694059200000,"open":"1639.96","high":"1642.33","low":"1631.52","close":"1632.27","volume":"1474718","vol_ccy":"147471.8","vol_ccy_quote":"241392939.028","confirm":1},{"ts":1694080800000,"open":"1632.27","high":"1634.36","low":"1623.48","close":"1630.87","volume":"2995776","vol_ccy":"299577.6","vol_ccy_quote":"488094779.124","confirm":1},{"ts":1694102400000,"open":"1630.87","high":"1659.86","low":"1630.07","close":"1645.92","volume":"4601257","vol_ccy":"460125.7","vol_ccy_quote":"756108805.263","confirm":1},{"ts":1694124000000,"open":"1645.92","high":"1659.19","low":"1644.07","close":"1646.63","volume":"2784409","vol_ccy":"278440.9","vol_ccy_quote":"459340579.851","confirm":1},{"ts":1694145600000,"open":"1646.56","high":"1653.56","low":"1633.11","close":"1635.6","volume":"2790138","vol_ccy":"279013.8","vol_ccy_quote":"459140477.477","confirm":1},{"ts":1694167200000,"open":"1635.54","high":"1635.56","low":"1616","close":"1628.44","volume":"5371636","vol_ccy":"537163.6","vol_ccy_quote":"873554844.079","confirm":1},{"ts":1694188800000,"open":"1628.43","high":"1637.97","low":"1624.55","close":"1634.26","volume":"1747045","vol_ccy":"174704.5","vol_ccy_quote":"284987580.122","confirm":1},{"ts":1694210400000,"open":"1634.26","high":"1639.7","low":"1633.28","close":"1634.4","volume":"778420","vol_ccy":"77842","vol_ccy_quote":"127336371.196","confirm":1},{"ts":1694232000000,"open":"1634.4","high":"1636.11","low":"1631.76","close":"1634.74","volume":"736937","vol_ccy":"73693.7","vol_ccy_quote":"120420403.403","confirm":1},{"ts":1694253600000,"open":"1634.74","high":"1637.72","low":"1630.01","close":"1635.31","volume":"1214126","vol_ccy":"121412.6","vol_ccy_quote":"198390193.084","confirm":1},{"ts":1694275200000,"open":"1635.31","high":"1637.66","low":"1632.5","close":"1635.67","volume":"409232","vol_ccy":"40923.2","vol_ccy_quote":"66901655.502","confirm":1},{"ts":1694296800000,"open":"1635.67","high":"1637.03","low":"1626.56","close":"1631.31","volume":"1119772","vol_ccy":"111977.2","vol_ccy_quote":"182707894.375","confirm":1},{"ts":1694318400000,"open":"1631.3","high":"1631.31","low":"1617.77","close":"1623.41","volume":"2364854","vol_ccy":"236485.4","vol_ccy_quote":"384087258.344","confirm":1},{"ts":1694340000000,"open":"1623.4","high":"1628.77","low":"1609","close":"1619.86","volume":"3044065","vol_ccy":"304406.5","vol_ccy_quote":"493362937.765","confirm":1},{"ts":1694361600000,"open":"1619.87","high":"1628.88","low":"1588.74","close":"1623.8","volume":"6050176","vol_ccy":"605017.6","vol_ccy_quote":"975129971.544","confirm":1},{"ts":1694383200000,"open":"1623.79","high":"1627.41","low":"1603","close":"1612.59","volume":"2560621","vol_ccy":"256062.1","vol_ccy_quote":"413039377.426","confirm":1},{"ts":1694404800000,"open":"1612.59","high":"1618.48","low":"1578.76","close":"1593.88","volume":"5392303","vol_ccy":"539230.3","vol_ccy_quote":"863288137.724","confirm":1},{"ts":1694426400000,"open":"1593.88","high":"1598.62","low":"1548","close":"1562.29","volume":"13767013","vol_ccy":"1376701.3","vol_ccy_quote":"2167467713.903","confirm":1},{"ts":1694448000000,"open":"1562.28","high":"1568.17","low":"1530.56","close":"1544.2","volume":"6173600","vol_ccy":"617360","vol_ccy_quote":"956244936.16","confirm":1},{"ts":1694469600000,"open":"1544.2","high":"1595","low":"1543.97","close":"1584.79","volume":"6403159","vol_ccy":"640315.9","vol_ccy_quote":"1006601538.52","confirm":1},{"ts":1694491200000,"open":"1584.8","high":"1593.4","low":"1574.07","close":"1589.08","volume":"4633118","vol_ccy":"463311.8","vol_ccy_quote":"733049478.304","confirm":1},{"ts":1694512800000,"open":"1589.08","high":"1627.01","low":"1586.45","close":"1604.08","volume":"9101572","vol_ccy":"910157.2","vol_ccy_quote":"1462597067.818","confirm":1},{"ts":1694534400000,"open":"1604.08","high":"1623.53","low":"1583.61","close":"1601.16","volume":"5352285","vol_ccy":"535228.5","vol_ccy_quote":"856503049.155","confirm":1},{"ts":1694556000000,"open":"1601.16","high":"1601.47","low":"1586.6","close":"1589.95","volume":"2158653","vol_ccy":"215865.3","vol_ccy_quote":"344287047.123","confirm":1},{"ts":1694577600000,"open":"1589.94","high":"1603.49","low":"1580.5","close":"1600.72","volume":"4485150","vol_ccy":"448515","vol_ccy_quote":"713472640.893","confirm":1},{"ts":1694599200000,"open":"1600.72","high":"1619.14","low":"1592.03","close":"1608.01","volume":"6638409","vol_ccy":"663840.9","vol_ccy_quote":"1063962029.781","confirm":1},{"ts":1694620800000,"open":"1608.02","high":"1615.84","low":"1595.07","close":"1605.12","volume":"2917144","vol_ccy":"291714.4","vol_ccy_quote":"468168634.974","confirm":1},{"ts":1694642400000,"open":"1605.11","high":"1638.84","low":"1605.11","close":"1620.41","volume":"5274307","vol_ccy":"527430.7","vol_ccy_quote":"856586450.937","confirm":1},{"ts":1694664000000,"open":"1620.4","high":"1626.67","low":"1612.02","close":"1619.52","volume":"2253688","vol_ccy":"225368.8","vol_ccy_quote":"364788047.138","confirm":1},{"ts":1694685600000,"open":"1619.54","high":"1644.33","low":"1617","close":"1634.4","volume":"6728095","vol_ccy":"672809.5","vol_ccy_quote":"1095632386.068","confirm":1},{"ts":1694707200000,"open":"1634.41","high":"1644.99","low":"1623.39","close":"1627.1","volume":"3008822","vol_ccy":"300882.2","vol_ccy_quote":"491367695.433","confirm":1},{"ts":1694728800000,"open":"1627.1","high":"1635.8","low":"1622","close":"1634.31","volume":"2114485","vol_ccy":"211448.5","vol_ccy_quote":"344614412.277","confirm":1},{"ts":1694750400000,"open":"1634.3","high":"1635.82","low":"1625.88","close":"1628.71","volume":"1656611","vol_ccy":"165661.1","vol_ccy_quote":"270001360.511","confirm":1},{"ts":1694772000000,"open":"1628.66","high":"1630.51","low":"1611","close":"1619.64","volume":"3775719","vol_ccy":"377571.9","vol_ccy_quote":"611838047.524","confirm":1},{"ts":1694793600000,"open":"1619.65","high":"1639.71","low":"1617.42","close":"1632.19","volume":"2495722","vol_ccy":"249572.2","vol_ccy_quote":"405853753.378","confirm":1},{"ts":1694815200000,"open":"1632.2","high":"1654.7","low":"1630.57","close":"1641.56","volume":"4315412","vol_ccy":"431541.2","vol_ccy_quote":"709891271.397","confirm":1},{"ts":1694836800000,"open":"1641.57","high":"1642.53","low":"1633.61","close":"1634.87","volume":"1912069","vol_ccy":"191206.9","vol_ccy_quote":"313178725.209","confirm":1},{"ts":1694858400000,"open":"1634.86","high":"1639.57","low":"1631.1","close":"1634.35","volume":"1485771","vol_ccy":"148577.1","vol_ccy_quote":"242978175.333","confirm":1},{"ts":1694880000000,"open":"1634.35","high":"1639.5","low":"1631.84","close":"1636.8","volume":"751708","vol_ccy":"75170.8","vol_ccy_quote":"122960607.721","confirm":1},{"ts":1694901600000,"open":"1636.79","high":"1637.36","low":"1618.78","close":"1628.99","volume":"2326863","vol_ccy":"232686.3","vol_ccy_quote":"378526957.947","confirm":1},{"ts":1694923200000,"open":"1628.99","high":"1634.3","low":"1627.04","close":"1633.8","volume":"1085308","vol_ccy":"108530.8","vol_ccy_quote":"176929043.118","confirm":1},{"ts":1694944800000,"open":"1633.81","high":"1635.59","low":"1627.33","close":"1629.67","volume":"1085325","vol_ccy":"108532.5","vol_ccy_quote":"177020375.976","confirm":1},{"ts":1694966400000,"open":"1629.66","high":"1629.66","low":"1611.3","close":"1619.76","volume":"2696736","vol_ccy":"269673.6","vol_ccy_quote":"437074769.183","confirm":1},{"ts":1694988000000,"open":"1619.77","high":"1636.68","low":"1600","close":"1629.84","volume":"4728506","vol_ccy":"472850.6","vol_ccy_quote":"766259768.451","confirm":1},{"ts":1695009600000,"open":"1629.84","high":"1643.07","low":"1626.4","close":"1638.1","volume":"3331762","vol_ccy":"333176.2","vol_ccy_quote":"544499390.258","confirm":1},{"ts":1695031200000,"open":"1638.1","high":"1669","low":"1638.1","close":"1655.58","volume":"7260254","vol_ccy":"726025.4","vol_ccy_quote":"1201887530.145","confirm":1},{"ts":1695052800000,"open":"1655.59","high":"1658.76","low":"1633","close":"1640.42","volume":"4054541","vol_ccy":"405454.1","vol_ccy_quote":"666159585.101","confirm":1},{"ts":1695074400000,"open":"1640.42","high":"1642.47","low":"1626.19","close":"1634.49","volume":"2444552","vol_ccy":"244455.2","vol_ccy_quote":"399569701.059","confirm":1},{"ts":1695096000000,"open":"1634.48","high":"1661.26","low":"1632.1","close":"1653.44","volume":"3383892","vol_ccy":"338389.2","vol_ccy_quote":"556825247.688","confirm":1},{"ts":1695117600000,"open":"1653.45","high":"1659.84","low":"1634","close":"1656.98","volume":"6075505","vol_ccy":"607550.5","vol_ccy_quote":"1000289860.223","confirm":1},{"ts":1695139200000,"open":"1656.77","high":"1659.8","low":"1636.31","close":"1641.05","volume":"2658316","vol_ccy":"265831.6","vol_ccy_quote":"437848579.446","confirm":1},{"ts":1695160800000,"open":"1641.05","high":"1649.54","low":"1636.03","close":"1637.8","volume":"1904188","vol_ccy":"190418.8","vol_ccy_quote":"312759412.199","confirm":1},{"ts":1695182400000,"open":"1637.8","high":"1639.52","low":"1617","close":"1627.24","volume":"3773923","vol_ccy":"377392.3","vol_ccy_quote":"615279668.918","confirm":1},{"ts":1695204000000,"open":"1627.24","high":"1634.88","low":"1620.2","close":"1628.87","volume":"3510857","vol_ccy":"351085.7","vol_ccy_quote":"571546133.332","confirm":1},{"ts":1695225600000,"open":"1628.86","high":"1641","low":"1603.69","close":"1626.15","volume":"5163883","vol_ccy":"516388.3","vol_ccy_quote":"837858415.943","confirm":1},{"ts":1695247200000,"open":"1626.2","high":"1626.46","low":"1613.41","close":"1623.28","volume":"2985722","vol_ccy":"298572.2","vol_ccy_quote":"483837397.333","confirm":1},{"ts":1695268800000,"open":"1623.28","high":"1624.52","low":"1605.21","close":"1610.28","volume":"2979066","vol_ccy":"297906.6","vol_ccy_quote":"481418959.173","confirm":1},{"ts":1695290400000,"open":"1610.28","high":"1611.89","low":"1565.81","close":"1583.43","volume":"10109248","vol_ccy":"1010924.8","vol_ccy_quote":"1605409400.308","confirm":1},{"ts":1695312000000,"open":"1583.43","high":"1593.13","low":"1581.73","close":"1588.9","volume":"2097070","vol_ccy":"209707","vol_ccy_quote":"332994987.324","confirm":1},{"ts":1695333600000,"open":"1588.91","high":"1596.88","low":"1576","close":"1594.56","volume":"2521705","vol_ccy":"252170.5","vol_ccy_quote":"400539757.494","confirm":1},{"ts":1695355200000,"open":"1594.59","high":"1602.9","low":"1587.03","close":"1594.97","volume":"2732273","vol_ccy":"273227.3","vol_ccy_quote":"435987674.15","confirm":1},{"ts":1695376800000,"open":"1594.97","high":"1600.83","low":"1593","close":"1593.47","volume":"2011006","vol_ccy":"201100.6","vol_ccy_quote":"321044392.568","confirm":1},{"ts":1695398400000,"open":"1593.46","high":"1599.41","low":"1586.72","close":"1594.11","volume":"2075453","vol_ccy":"207545.3","vol_ccy_quote":"330428686.363","confirm":1},{"ts":1695420000000,"open":"1594.11","high":"1598.14","low":"1590.23","close":"1591.06","volume":"1149263","vol_ccy":"114926.3","vol_ccy_quote":"183236286.73","confirm":1},{"ts":1695441600000,"open":"1591.05","high":"1595.5","low":"1589.8","close":"1592.99","volume":"991483","vol_ccy":"99148.3","vol_ccy_quote":"157940343.676","confirm":1},{"ts":1695463200000,"open":"1592.99","high":"1595.41","low":"1587.68","close":"1590.85","volume":"1020021","vol_ccy":"102002.1","vol_ccy_quote":"162367703.665","confirm":1},{"ts":1695484800000,"open":"1590.83","high":"1595.49","low":"1588.96","close":"1593.01","volume":"770845","vol_ccy":"77084.5","vol_ccy_quote":"122768101.234","confirm":1},{"ts":1695506400000,"open":"1593.01","high":"1594.88","low":"1589.89","close":"1592.06","volume":"606703","vol_ccy":"60670.3","vol_ccy_quote":"96635015.93","confirm":1},{"ts":1695528000000,"open":"1592.07","high":"1596.24","low":"1591.18","close":"1593.78","volume":"706853","vol_ccy":"70685.3","vol_ccy_quote":"112623140.192","confirm":1},{"ts":1695549600000,"open":"1593.78","high":"1596.44","low":"1588.4","close":"1590.86","volume":"1090148","vol_ccy":"109014.8","vol_ccy_quote":"173684101.45","confirm":1},{"ts":1695571200000,"open":"1590.86","high":"1601.61","low":"1577.71","close":"1589.98","volume":"3895646","vol_ccy":"389564.6","vol_ccy_quote":"619177944.414","confirm":1},{"ts":1695592800000,"open":"1589.97","high":"1589.98","low":"1562.2","close":"1577.67","volume":"5085735","vol_ccy":"508573.5","vol_ccy_quote":"802079440.17","confirm":1},{"ts":1695614400000,"open":"1577.67","high":"1583.38","low":"1572.3","close":"1573.29","volume":"2269678","vol_ccy":"226967.8","vol_ccy_quote":"358010386.597","confirm":1},{"ts":1695636000000,"open":"1573.28","high":"1589.99","low":"1563.99","close":"1584.78","volume":"4586397","vol_ccy":"458639.7","vol_ccy_quote":"722977726.57","confirm":1},{"ts":1695657600000,"open":"1584.8","high":"1597.75","low":"1584.58","close":"1587.36","volume":"3032383","vol_ccy":"303238.3","vol_ccy_quote":"482656539.919","confirm":1},{"ts":1695679200000,"open":"1587.36","high":"1594.41","low":"1585.74","close":"1591.6","volume":"1383460","vol_ccy":"138346","vol_ccy_quote":"219927801.197","confirm":1},{"ts":1695700800000,"open":"1591.59","high":"1599.79","low":"1587.36","close":"1593.36","volume":"2020122","vol_ccy":"202012.2","vol_ccy_quote":"321624397.33","confirm":1},{"ts":1695722400000,"open":"1593.36","high":"1594.16","low":"1579.49","close":"1583.15","volume":"3602056","vol_ccy":"360205.6","vol_ccy_quote":"571633961.767","confirm":1},{"ts":1695744000000,"open":"1583.15","high":"1592.89","low":"1581.99","close":"1589.08","volume":"1922274","vol_ccy":"192227.4","vol_ccy_quote":"305201699.706","confirm":1},{"ts":1695765600000,"open":"1589.09","high":"1598","low":"1587.2","close":"1595.65","volume":"1976456","vol_ccy":"197645.6","vol_ccy_quote":"314820482.504","confirm":1},{"ts":1695787200000,"open":"1595.65","high":"1614.64","low":"1590.3","close":"1612.32","volume":"3711306","vol_ccy":"371130.6","vol_ccy_quote":"594339802.744","confirm":1},{"ts":1695808800000,"open":"1612.27","high":"1634.84","low":"1592.11","close":"1601.93","volume":"11241107","vol_ccy":"1124110.7","vol_ccy_quote":"1814793096.272","confirm":1},{"ts":1695830400000,"open":"1601.93","high":"1603.33","low":"1582.7","close":"1595.6","volume":"3451726","vol_ccy":"345172.6","vol_ccy_quote":"550221453.886","confirm":1},{"ts":1695852000000,"open":"1595.6","high":"1615.88","low":"1594.89","close":"1606.21","volume":"3132144","vol_ccy":"313214.4","vol_ccy_quote":"502682302.273","confirm":1},{"ts":1695873600000,"open":"1606.21","high":"1622.41","low":"1604.63","close":"1619.63","volume":"2972398","vol_ccy":"297239.8","vol_ccy_quote":"480164265.4","confirm":1},{"ts":1695895200000,"open":"1619.64","high":"1655","low":"1618.76","close":"1652.83","volume":"9849578","vol_ccy":"984957.8","vol_ccy_quote":"1610492828.169","confirm":1},{"ts":1695916800000,"open":"1652.82","high":"1668.45","low":"1641.89","close":"1650.29","volume":"6641757","vol_ccy":"664175.7","vol_ccy_quote":"1100955873.615","confirm":1},{"ts":1695938400000,"open":"1650.29","high":"1658.8","low":"1648.31","close":"1651.79","volume":"1965118","vol_ccy":"196511.8","vol_ccy_quote":"324804483.447","confirm":1},{"ts":1695960000000,"open":"1651.79","high":"1688.61","low":"1649.08","close":"1673.34","volume":"6748632","vol_ccy":"674863.2","vol_ccy_quote":"1129688422.742","confirm":1},{"ts":1695981600000,"open":"1673.34","high":"1685.28","low":"1655.28","close":"1672.19","volume":"6884574","vol_ccy":"688457.4","vol_ccy_quote":"1150217406.377","confirm":1},{"ts":1696003200000,"open":"1672.2","high":"1673.2","low":"1656.82","close":"1666.15","volume":"2874148","vol_ccy":"287414.8","vol_ccy_quote":"478561837.099","confirm":1},{"ts":1696024800000,"open":"1666.15","high":"1672.7","low":"1665.28","close":"1670.32","volume":"1011087","vol_ccy":"101108.7","vol_ccy_quote":"168775148.087","confirm":1},{"ts":1696046400000,"open":"1670.33","high":"1677.88","low":"1669.75","close":"1675.5","volume":"1214279","vol_ccy":"121427.9","vol_ccy_quote":"203221413.009","confirm":1},{"ts":1696068000000,"open":"1675.49","high":"1695","low":"1672.77","close":"1683.6","volume":"3863001","vol_ccy":"386300.1","vol_ccy_quote":"649910138.44","confirm":1},{"ts":1696089600000,"open":"1683.6","high":"1686.59","low":"1665","close":"1674.53","volume":"2337865","vol_ccy":"233786.5","vol_ccy_quote":"392276709.285","confirm":1},{"ts":1696111200000,"open":"1674.52","high":"1677.89","low":"1669.14","close":"1674.48","volume":"1396173","vol_ccy":"139617.3","vol_ccy_quote":"233666009.407","confirm":1},{"ts":1696132800000,"open":"1674.47","high":"1688","low":"1673.54","close":"1686","volume":"1631120","vol_ccy":"163112","vol_ccy_quote":"274126367.664","confirm":1},{"ts":1696154400000,"open":"1685.99","high":"1692.6","low":"1676.98","close":"1683.79","volume":"3266810","vol_ccy":"326681","vol_ccy_quote":"550781301.959","confirm":1},{"ts":1696176000000,"open":"1683.79","high":"1684.39","low":"1667.66","close":"1678.41","volume":"2370495","vol_ccy":"237049.5","vol_ccy_quote":"397214260.543","confirm":1},{"ts":1696197600000,"open":"1678.41","high":"1785.54","low":"1676.47","close":"1729.28","volume":"9178608","vol_ccy":"917860.8","vol_ccy_quote":"1586311501.935","confirm":1},{"ts":1696219200000,"open":"1729.27","high":"1745.42","low":"1711.99","close":"1731.45","volume":"4516104","vol_ccy":"451610.4","vol_ccy_quote":"780681019.68","confirm":1},{"ts":1696240800000,"open":"1731.45","high":"1734.95","low":"1687.57","close":"1692.01","volume":"7741587","vol_ccy":"774158.7","vol_ccy_quote":"1327331003.145","confirm":1},{"ts":1696262400000,"open":"1692.01","high":"1693.97","low":"1631","close":"1654.62","volume":"9388832","vol_ccy":"938883.2","vol_ccy_quote":"1565949169.511","confirm":1},{"ts":1696284000000,"open":"1654.63","high":"1669.04","low":"1649.6","close":"1665.71","volume":"2337978","vol_ccy":"233797.8","vol_ccy_quote":"388658647.703","confirm":1},{"ts":1696305600000,"open":"1665.7","high":"1670.79","low":"1659.09","close":"1659.37","volume":"1716904","vol_ccy":"171690.4","vol_ccy_quote":"285918598.42","confirm":1},{"ts":1696327200000,"open":"1659.37","high":"1663.33","low":"1643","close":"1648.41","volume":"5231718","vol_ccy":"523171.8","vol_ccy_quote":"865009045.178","confirm":1},{"ts":1696348800000,"open":"1648.4","high":"1659.9","low":"1645.52","close":"1654.8","volume":"2485001","vol_ccy":"248500.1","vol_ccy_quote":"410777089.031","confirm":1},{"ts":1696370400000,"open":"1654.8","high":"1660.62","low":"1616","close":"1641.99","volume":"4955760","vol_ccy":"495576","vol_ccy_quote":"813052422.196","confirm":1},{"ts":1696392000000,"open":"1641.98","high":"1652.93","low":"1636.28","close":"1651.81","volume":"2228798","vol_ccy":"222879.8","vol_ccy_quote":"366244521.761","confirm":1},{"ts":1696413600000,"open":"1651.82","high":"1652.6","low":"1626.71","close":"1632.65","volume":"4345208","vol_ccy":"434520.8","vol_ccy_quote":"712122297.806","confirm":1},{"ts":1696435200000,"open":"1632.66","high":"1655","low":"1631.64","close":"1643.5","volume":"3984456","vol_ccy":"398445.6","vol_ccy_quote":"655203448.995","confirm":1},{"ts":1696456800000,"open":"1643.51","high":"1655.55","low":"1642.02","close":"1642.53","volume":"1845273","vol_ccy":"184527.3","vol_ccy_quote":"304043089.256","confirm":1},{"ts":1696478400000,"open":"1642.53","high":"1646.28","low":"1632","close":"1639.08","volume":"1926933","vol_ccy":"192693.3","vol_ccy_quote":"315675613.524","confirm":1},{"ts":1696500000000,"open":"1639.07","high":"1649.8","low":"1605","close":"1618.33","volume":"8282867","vol_ccy":"828286.7","vol_ccy_quote":"1350710730.311","confirm":1},{"ts":1696521600000,"open":"1618.34","high":"1621.83","low":"1606.01","close":"1614.59","volume":"3911690","vol_ccy":"391169","vol_ccy_quote":"631916905.273","confirm":1},{"ts":1696543200000,"open":"1614.59","high":"1625.81","low":"1610","close":"1624.4","volume":"1714902","vol_ccy":"171490.2","vol_ccy_quote":"277727305.361","confirm":1},{"ts":1696564800000,"open":"1624.41","high":"1637.79","low":"1618.55","close":"1634.49","volume":"2640991","vol_ccy":"264099.1","vol_ccy_quote":"430280821.942","confirm":1},{"ts":1696586400000,"open":"1634.5","high":"1649.98","low":"1610.92","close":"1642.66","volume":"8465678","vol_ccy":"846567.8","vol_ccy_quote":"1380978577.707","confirm":1},{"ts":1696608000000,"open":"1642.66","high":"1663","low":"1634.1","close":"1652.52","volume":"3898821","vol_ccy":"389882.1","vol_ccy_quote":"642415186.409","confirm":1},{"ts":1696629600000,"open":"1652.52","high":"1655.2","low":"1639.52","close":"1641.35","volume":"1337367","vol_ccy":"133736.7","vol_ccy_quote":"219992126.878","confirm":1},{"ts":1696651200000,"open":"1641.35","high":"1643.57","low":"1636.01","close":"1639.16","volume":"1201635","vol_ccy":"120163.5","vol_ccy_quote":"197058217.408","confirm":1},{"ts":1696672800000,"open":"1639.15","high":"1643.37","low":"1634.31","close":"1638.41","volume":"1241588","vol_ccy":"124158.8","vol_ccy_quote":"203564225.901","confirm":1},{"ts":1696694400000,"open":"1638.4","high":"1639.46","low":"1630","close":"1634.02","volume":"1206507","vol_ccy":"120650.7","vol_ccy_quote":"197195844.5","confirm":1},{"ts":1696716000000,"open":"1634.02","high":"1641.5","low":"1633.72","close":"1639.46","volume":"1075889","vol_ccy":"107588.9","vol_ccy_quote":"176143288.195","confirm":1},{"ts":1696737600000,"open":"1639.47","high":"1640.2","low":"1622.21","close":"1624.99","volume":"2640861","vol_ccy":"264086.1","vol_ccy_quote":"430112243.967","confirm":1},{"ts":1696759200000,"open":"1624.99","high":"1637.77","low":"1616.06","close":"1631.27","volume":"3979287","vol_ccy":"397928.7","vol_ccy_quote":"647040208.633","confirm":1},{"ts":1696780800000,"open":"1631.28","high":"1639.5","low":"1629.09","close":"1632.7","volume":"1195939","vol_ccy":"119593.9","vol_ccy_quote":"195398523.316","confirm":1},{"ts":1696802400000,"open":"1632.79","high":"1636.62","low":"1623.6","close":"1633.97","volume":"1910040","vol_ccy":"191004","vol_ccy_quote":"311370402.945","confirm":1},{"ts":1696824000000,"open":"1633.97","high":"1635.22","low":"1580","close":"1592.18","volume":"7573833","vol_ccy":"757383.3","vol_ccy_quote":"1217952693.34","confirm":1},{"ts":1696845600000,"open":"1592.17","high":"1598.75","low":"1583.1","close":"1586.12","volume":"5703147","vol_ccy":"570314.7","vol_ccy_quote":"907676006.113","confirm":1},{"ts":1696867200000,"open":"1586.12","high":"1587.24","low":"1543.11","close":"1579.37","volume":"11783822","vol_ccy":"1178382.2","vol_ccy_quote":"1849896756.351","confirm":1},{"ts":1696888800000,"open":"1579.38","high":"1594.59","low":"1576.06","close":"1584.91","volume":"2204876","vol_ccy":"220487.6","vol_ccy_quote":"349119477.243","confirm":1},{"ts":1696910400000,"open":"1584.87","high":"1594.98","low":"1582.61","close":"1589.29","volume":"2343769","vol_ccy":"234376.9","vol_ccy_quote":"372496873.367","confirm":1},{"ts":1696932000000,"open":"1589.29","high":"1590.71","low":"1563.11","close":"1567.7","volume":"7253444","vol_ccy":"725344.4","vol_ccy_quote":"1143595867.948","confirm":1},{"ts":1696953600000,"open":"1567.69","high":"1573.06","low":"1547.33","close":"1565.59","volume":"5205800","vol_ccy":"520580","vol_ccy_quote":"813486150.322","confirm":1},{"ts":1696975200000,"open":"1565.58","high":"1576","low":"1540.86","close":"1556.34","volume":"4331455","vol_ccy":"433145.5","vol_ccy_quote":"676142180.234","confirm":1},{"ts":1696996800000,"open":"1556.36","high":"1578.71","low":"1547.34","close":"1576.45","volume":"4586098","vol_ccy":"458609.8","vol_ccy_quote":"716780103.016","confirm":1},{"ts":1697018400000,"open":"1576.49","high":"1578.98","low":"1553.63","close":"1559.57","volume":"5823037","vol_ccy":"582303.7","vol_ccy_quote":"912884195.836","confirm":1},{"ts":1697040000000,"open":"1559.57","high":"1567.27","low":"1548.55","close":"1566","volume":"3801979","vol_ccy":"380197.9","vol_ccy_quote":"592071604.924","confirm":1},{"ts":1697061600000,"open":"1566","high":"1569.68","low":"1556","close":"1561.8","volume":"1983643","vol_ccy":"198364.3","vol_ccy_quote":"310025598.405","confirm":1},{"ts":1697083200000,"open":"1561.81","high":"1566.98","low":"1533.69","close":"1541.8","volume":"4268600","vol_ccy":"426860","vol_ccy_quote":"662431467.271","confirm":1},{"ts":1697104800000,"open":"1541.79","high":"1555.84","low":"1538","close":"1541.63","volume":"5686656","vol_ccy":"568665.6","vol_ccy_quote":"879367465.38","confirm":1},{"ts":1697126400000,"open":"1541.64","high":"1545.2","low":"1516.11","close":"1537.73","volume":"6457469","vol_ccy":"645746.9","vol_ccy_quote":"988402115.322","confirm":1},{"ts":1697148000000,"open":"1537.73","high":"1547.97","low":"1535.62","close":"1538.8","volume":"2160783","vol_ccy":"216078.3","vol_ccy_quote":"333108620.057","confirm":1},{"ts":1697169600000,"open":"1538.8","high":"1555.27","low":"1538.43","close":"1543.65","volume":"3344710","vol_ccy":"334471","vol_ccy_quote":"517451932.591","confirm":1},{"ts":1697191200000,"open":"1543.66","high":"1553.73","low":"1537.38","close":"1539.39","volume":"3262908","vol_ccy":"326290.8","vol_ccy_quote":"504323798.514","confirm":1},{"ts":1697212800000,"open":"1539.38","high":"1576.8","low":"1539.15","close":"1559.12","volume":"4512600","vol_ccy":"451260","vol_ccy_quote":"702677620.812","confirm":1},{"ts":1697234400000,"open":"1559.13","high":"1563.09","low":"1545.33","close":"1553.8","volume":"2125213","vol_ccy":"212521.3","vol_ccy_quote":"330021243.265","confirm":1},{"ts":1697256000000,"open":"1553.8","high":"1555.15","low":"1545.37","close":"1547.98","volume":"1261491","vol_ccy":"126149.1","vol_ccy_quote":"195399856.564","confirm":1},{"ts":1697277600000,"open":"1547.98","high":"1558.44","low":"1543.72","close":"1556.01","volume":"1584887","vol_ccy":"158488.7","vol_ccy_quote":"245739168.5","confirm":1},{"ts":1697299200000,"open":"1556.02","high":"1562.99","low":"1552.4","close":"1555.05","volume":"1485518","vol_ccy":"148551.8","vol_ccy_quote":"231187558.04","confirm":1},{"ts":1697320800000,"open":"1555.05","high":"1558.4","low":"1549.25","close":"1554.4","volume":"1021550","vol_ccy":"102155","vol_ccy_quote":"158800052.111","confirm":1},{"ts":1697342400000,"open":"1554.4","high":"1560.44","low":"1552.39","close":"1557.47","volume":"820072","vol_ccy":"82007.2","vol_ccy_quote":"127601327.896","confirm":1},{"ts":1697364000000,"open":"1557.49","high":"1560.98","low":"1548.5","close":"1553.81","volume":"2029304","vol_ccy":"202930.4","vol_ccy_quote":"315460739.257","confirm":1},{"ts":1697385600000,"open":"1553.82","high":"1567.29","low":"1550.07","close":"1560.2","volume":"2230586","vol_ccy":"223058.6","vol_ccy_quote":"348008966.059","confirm":1},{"ts":1697407200000,"open":"1560.2","high":"1567","low":"1552.03","close":"1562.89","volume":"2468588","vol_ccy":"246858.8","vol_ccy_quote":"385094479.291","confirm":1},{"ts":1697428800000,"open":"1562.9","high":"1589.49","low":"1560.59","close":"1584.33","volume":"7203629","vol_ccy":"720362.9","vol_ccy_quote":"1138018885.605","confirm":1},{"ts":1697450400000,"open":"1584.34","high":"1645","low":"1565","close":"1577.9","volume":"16582959","vol_ccy":"1658295.9","vol_ccy_quote":"2652990227.872","confirm":1},{"ts":1697472000000,"open":"1577.9","high":"1602.5","low":"1572.76","close":"1589.58","volume":"4370175","vol_ccy":"437017.5","vol_ccy_quote":"693433618.889","confirm":1},{"ts":1697493600000,"open":"1589.58","high":"1605.53","low":"1588.35","close":"1589.58","volume":"2776815","vol_ccy":"277681.5","vol_ccy_quote":"443320084.615","confirm":1},{"ts":1697515200000,"open":"1589.59","high":"1593.38","low":"1582.35","close":"1590.36","volume":"2680632","vol_ccy":"268063.2","vol_ccy_quote":"425584210.847","confirm":1},{"ts":1697536800000,"open":"1590.37","high":"1594.21","low":"1563.78","close":"1575.51","volume":"5526138","vol_ccy":"552613.8","vol_ccy_quote":"871264075.138","confirm":1},{"ts":1697558400000,"open":"1575.5","high":"1580.66","low":"1550","close":"1562.13","volume":"3528346","vol_ccy":"352834.6","vol_ccy_quote":"551674386.987","confirm":1},{"ts":1697580000000,"open":"1562.12","high":"1572.28","low":"1559.07","close":"1568.19","volume":"1827929","vol_ccy":"182792.9","vol_ccy_quote":"286249338.969","confirm":1},{"ts":1697601600000,"open":"1568.18","high":"1583.99","low":"1566.1","close":"1569.3","volume":"4833346","vol_ccy":"483334.6","vol_ccy_quote":"761192129.319","confirm":1},{"ts":1697623200000,"open":"1569.29","high":"1586","low":"1568.35","close":"1570.02","volume":"3865445","vol_ccy":"386544.5","vol_ccy_quote":"609262948.752","confirm":1},{"ts":1697644800000,"open":"1570.02","high":"1575.01","low":"1555.55","close":"1558.92","volume":"2484167","vol_ccy":"248416.7","vol_ccy_quote":"389135570.168","confirm":1},{"ts":1697666400000,"open":"1558.92","high":"1567.59","low":"1540.8","close":"1549.26","volume":"4180235","vol_ccy":"418023.5","vol_ccy_quote":"649090348.437","confirm":1},{"ts":1697688000000,"open":"1549.26","high":"1553.49","low":"1540.69","close":"1547.75","volume":"2390221","vol_ccy":"239022.1","vol_ccy_quote":"370198340.013","confirm":1},{"ts":1697709600000,"open":"1547.74","high":"1565.89","low":"1546.34","close":"1560.98","volume":"4534911","vol_ccy":"453491.1","vol_ccy_quote":"705817989.095","confirm":1},{"ts":1697731200000,"open":"1560.99","high":"1574.99","low":"1559.51","close":"1563.59","volume":"4816574","vol_ccy":"481657.4","vol_ccy_quote":"754244853.77","confirm":1},{"ts":1697752800000,"open":"1563.58","high":"1595.77","low":"1560.71","close":"1586.7","volume":"4897980","vol_ccy":"489798","vol_ccy_quote":"774093231.81","confirm":1},{"ts":1697774400000,"open":"1586.69","high":"1622","low":"1578.58","close":"1618.54","volume":"6885844","vol_ccy":"688584.4","vol_ccy_quote":"1101225697.536","confirm":1},{"ts":1697796000000,"open":"1618.55","high":"1631.05","low":"1596.93","close":"1605.74","volume":"7702240","vol_ccy":"770224","vol_ccy_quote":"1242213639.448","confirm":1},{"ts":1697817600000,"open":"1605.74","high":"1609.94","low":"1597.12","close":"1607.47","volume":"1908184","vol_ccy":"190818.4","vol_ccy_quote":"306383182.02","confirm":1},{"ts":1697839200000,"open":"1607.48","high":"1610","low":"1592","close":"1597.59","volume":"2116034","vol_ccy":"211603.4","vol_ccy_quote":"338577633.567","confirm":1},{"ts":1697860800000,"open":"1597.59","high":"1609.39","low":"1597.03","close":"1607.11","volume":"1727788","vol_ccy":"172778.8","vol_ccy_quote":"277082426.707","confirm":1},{"ts":1697882400000,"open":"1607.12","high":"1629.91","low":"1601.77","close":"1628.54","volume":"4089566","vol_ccy":"408956.6","vol_ccy_quote":"660727191.35","confirm":1},{"ts":1697904000000,"open":"1628.52","high":"1644.84","low":"1620","close":"1628.5","volume":"4773893","vol_ccy":"477389.3","vol_ccy_quote":"778942034.478","confirm":1},{"ts":1697925600000,"open":"1628.49","high":"1642.51","low":"1623.1","close":"1629.94","volume":"2331708","vol_ccy":"233170.8","vol_ccy_quote":"380262503.731","confirm":1},{"ts":1697947200000,"open":"1629.93","high":"1649.5","low":"1623.56","close":"1630.01","volume":"4876252","vol_ccy":"487625.2","vol_ccy_quote":"797799269.602","confirm":1},{"ts":1697968800000,"open":"1630","high":"1637.77","low":"1620.13","close":"1625.99","volume":"2566393","vol_ccy":"256639.3","vol_ccy_quote":"418111387.442","confirm":1},{"ts":1697990400000,"open":"1625.99","high":"1642.79","low":"1624.4","close":"1636.15","volume":"1955680","vol_ccy":"195568","vol_ccy_quote":"319886805.221","confirm":1},{"ts":1698012000000,"open":"1636.14","high":"1702.6","low":"1634.02","close":"1694.23","volume":"10400341","vol_ccy":"1040034.1","vol_ccy_quote":"1741386951.559","confirm":1},{"ts":1698033600000,"open":"1694.23","high":"1706.21","low":"1662","close":"1671.34","volume":"7429387","vol_ccy":"742938.7","vol_ccy_quote":"1252095841.053","confirm":1},{"ts":1698055200000,"open":"1671.34","high":"1685","low":"1663.35","close":"1676.75","volume":"4970992","vol_ccy":"497099.2","vol_ccy_quote":"832853793.324","confirm":1},{"ts":1698076800000,"open":"1676.74","high":"1725","low":"1670.34","close":"1716.59","volume":"9196902","vol_ccy":"919690.2","vol_ccy_quote":"1561287613.396","confirm":1},{"ts":1698098400000,"open":"1716.59","high":"1850.75","low":"1714.66","close":"1809.77","volume":"22987912","vol_ccy":"2298791.2","vol_ccy_quote":"4093977346.055","confirm":1},{"ts":1698120000000,"open":"1809.72","high":"1839.16","low":"1801.33","close":"1826.29","volume":"7364197","vol_ccy":"736419.7","vol_ccy_quote":"1339352499.623","confirm":1},{"ts":1698141600000,"open":"1826.3","high":"1855","low":"1762","close":"1778.17","volume":"14810696","vol_ccy":"1481069.6","vol_ccy_quote":"2689497751.142","confirm":1},{"ts":1698163200000,"open":"1778.16","high":"1801.09","low":"1756","close":"1787.27","volume":"6330799","vol_ccy":"633079.9","vol_ccy_quote":"1126116845.527","confirm":1},{"ts":1698184800000,"open":"1787.25","high":"1807.3","low":"1777.03","close":"1789.1","volume":"4610631","vol_ccy":"461063.1","vol_ccy_quote":"825831927.129","confirm":1},{"ts":1698206400000,"open":"1789.09","high":"1795.81","low":"1760","close":"1778.35","volume":"5029908","vol_ccy":"502990.8","vol_ccy_quote":"894305884.821","confirm":1},{"ts":1698228000000,"open":"1778.29","high":"1820","low":"1775.54","close":"1806.18","volume":"8635905","vol_ccy":"863590.5","vol_ccy_quote":"1550686348.956","confirm":1},{"ts":1698249600000,"open":"1806.19","high":"1815.53","low":"1779.07","close":"1789.19","volume":"4005215","vol_ccy":"400521.5","vol_ccy_quote":"718181423.786","confirm":1},{"ts":1698271200000,"open":"1789.19","high":"1818","low":"1775.13","close":"1816.71","volume":"4139524","vol_ccy":"413952.4","vol_ccy_quote":"742652845.67","confirm":1},{"ts":1698292800000,"open":"1816.72","high":"1871","low":"1790.4","close":"1840.36","volume":"11507457","vol_ccy":"1150745.7","vol_ccy_quote":"2112550336.34","confirm":1},{"ts":1698314400000,"open":"1840.36","high":"1844.73","low":"1766.58","close":"1777.91","volume":"11910769","vol_ccy":"1191076.9","vol_ccy_quote":"2146912446.84","confirm":1},{"ts":1698336000000,"open":"1777.91","high":"1802.98","low":"1760.88","close":"1799.78","volume":"4348197","vol_ccy":"434819.7","vol_ccy_quote":"774447661.166","confirm":1},{"ts":1698357600000,"open":"1799.79","high":"1811.85","low":"1772.54","close":"1791.41","volume":"4084510","vol_ccy":"408451","vol_ccy_quote":"732414525.854","confirm":1},{"ts":1698379200000,"open":"1791.57","high":"1797.7","low":"1776.04","close":"1789.76","volume":"3423681","vol_ccy":"342368.1","vol_ccy_quote":"612108360.474","confirm":1},{"ts":1698400800000,"open":"1789.76","high":"1797.74","low":"1770.5","close":"1783.19","volume":"5764877","vol_ccy":"576487.7","vol_ccy_quote":"1028233990.665","confirm":1},{"ts":1698422400000,"open":"1783.2","high":"1785.27","low":"1741","close":"1780.93","volume":"5327863","vol_ccy":"532786.3","vol_ccy_quote":"940235454.145","confirm":1},{"ts":1698444000000,"open":"1780.94","high":"1795","low":"1775.28","close":"1790.13","volume":"2003301","vol_ccy":"200330.1","vol_ccy_quote":"357539300.207","confirm":1},{"ts":1698465600000,"open":"1790.14","high":"1796.32","low":"1785","close":"1789.43","volume":"1544106","vol_ccy":"154410.6","vol_ccy_quote":"276342371.905","confirm":1},{"ts":1698487200000,"open":"1789.44","high":"1804","low":"1775.01","close":"1790.96","volume":"3689364","vol_ccy":"368936.4","vol_ccy_quote":"660055189.877","confirm":1},{"ts":1698508800000,"open":"1790.95","high":"1791.2","low":"1776.5","close":"1783.22","volume":"1233549","vol_ccy":"123354.9","vol_ccy_quote":"219905666.699","confirm":1},{"ts":1698530400000,"open":"1783.22","high":"1783.22","low":"1762","close":"1774.99","volume":"2525915","vol_ccy":"252591.5","vol_ccy_quote":"448010462.08","confirm":1},{"ts":1698552000000,"open":"1774.99","high":"1793.4","low":"1772.5","close":"1788.48","volume":"1866593","vol_ccy":"186659.3","vol_ccy_quote":"332936422.322","confirm":1},{"ts":1698573600000,"open":"1788.48","high":"1801.4","low":"1783.15","close":"1792.29","volume":"3141732","vol_ccy":"314173.2","vol_ccy_quote":"563345295.998","confirm":1},{"ts":1698595200000,"open":"1792.28","high":"1808","low":"1786.46","close":"1792.45","volume":"2656964","vol_ccy":"265696.4","vol_ccy_quote":"477678806.851","confirm":1},{"ts":1698616800000,"open":"1792.45","high":"1812.88","low":"1778.56","close":"1782.98","volume":"3465387","vol_ccy":"346538.7","vol_ccy_quote":"621149835.586","confirm":1},{"ts":1698638400000,"open":"1782.98","high":"1829","low":"1777.27","close":"1817.05","volume":"6213034","vol_ccy":"621303.4","vol_ccy_quote":"1122055210.546","confirm":1},{"ts":1698660000000,"open":"1817.05","high":"1832.73","low":"1805.7","close":"1819.93","volume":"5640559","vol_ccy":"564055.9","vol_ccy_quote":"1024932793.642","confirm":1},{"ts":1698681600000,"open":"1819.92","high":"1820","low":"1775.16","close":"1811.88","volume":"4854566","vol_ccy":"485456.6","vol_ccy_quote":"872781277.109","confirm":1},{"ts":1698703200000,"open":"1811.88","high":"1820.26","low":"1793.65","close":"1795.36","volume":"3180697","vol_ccy":"318069.7","vol_ccy_quote":"574791148.756","confirm":1},{"ts":1698724800000,"open":"1795.35","high":"1805.37","low":"1782.05","close":"1802.34","volume":"4235627","vol_ccy":"423562.7","vol_ccy_quote":"760577272.624","confirm":1},{"ts":1698746400000,"open":"1802.34","high":"1815.44","low":"1780.79","close":"1791.68","volume":"6438512","vol_ccy":"643851.2","vol_ccy_quote":"1157723814.077","confirm":1},{"ts":1698768000000,"open":"1791.68","high":"1818.31","low":"1787.62","close":"1806.33","volume":"3307465","vol_ccy":"330746.5","vol_ccy_quote":"597167966.042","confirm":1},{"ts":1698789600000,"open":"1806.34","high":"1829.94","low":"1804.77","close":"1810.23","volume":"3334755","vol_ccy":"333475.5","vol_ccy_quote":"605735454.922","confirm":1},{"ts":1698811200000,"open":"1810.24","high":"1811.11","low":"1798","close":"1805.6","volume":"2851032","vol_ccy":"285103.2","vol_ccy_quote":"514551655.195","confirm":1},{"ts":1698832800000,"open":"1805.6","high":"1828","low":"1783","close":"1792.41","volume":"9043798","vol_ccy":"904379.8","vol_ccy_quote":"1630327951.488","confirm":1},{"ts":1698854400000,"open":"1792.38","high":"1860","low":"1791.87","close":"1844.43","volume":"10885809","vol_ccy":"1088580.9","vol_ccy_quote":"1993006211.218","confirm":1},{"ts":1698876000000,"open":"1844.42","high":"1874.47","low":"1838.4","close":"1858.36","volume":"6622390","vol_ccy":"662239","vol_ccy_quote":"1229468922.939","confirm":1},{"ts":1698897600000,"open":"1858.36","high":"1860","low":"1821","close":"1834.2","volume":"5882268","vol_ccy":"588226.8","vol_ccy_quote":"1080998818.373","confirm":1},{"ts":1698919200000,"open":"1834.19","high":"1843.48","low":"1800.31","close":"1803","volume":"7330544","vol_ccy":"733054.4","vol_ccy_quote":"1335759514.349","confirm":1},{"ts":1698940800000,"open":"1803.01","high":"1813.54","low":"1784.01","close":"1803.28","volume":"4441389","vol_ccy":"444138.9","vol_ccy_quote":"799530569.457","confirm":1},{"ts":1698962400000,"open":"1803.28","high":"1803.29","low":"1776.12","close":"1798.1","volume":"4275374","vol_ccy":"427537.4","vol_ccy_quote":"765790642.797","confirm":1},{"ts":1698984000000,"open":"1798.1","high":"1804.79","low":"1786.03","close":"1789.62","volume":"3711380","vol_ccy":"371138","vol_ccy_quote":"666357619.07","confirm":1},{"ts":1699005600000,"open":"1789.62","high":"1813.92","low":"1780.18","close":"1812.37","volume":"5209664","vol_ccy":"520966.4","vol_ccy_quote":"936811466.321","confirm":1},{"ts":1699027200000,"open":"1812.37","high":"1832.36","low":"1798.75","close":"1826.42","volume":"4754425","vol_ccy":"475442.5","vol_ccy_quote":"863666862.969","confirm":1},{"ts":1699048800000,"open":"1826.42","high":"1839.65","low":"1823.53","close":"1834.71","volume":"2882273","vol_ccy":"288227.3","vol_ccy_quote":"527877292.318","confirm":1},{"ts":1699070400000,"open":"1834.72","high":"1847.8","low":"1826.01","close":"1838.97","volume":"3742819","vol_ccy":"374281.9","vol_ccy_quote":"687315985.531","confirm":1},{"ts":1699092000000,"open":"1838.97","high":"1847.5","low":"1828.4","close":"1832.31","volume":"2389034","vol_ccy":"238903.4","vol_ccy_quote":"438890725.879","confirm":1},{"ts":1699113600000,"open":"1832.32","high":"1847.73","low":"1831.69","close":"1842.37","volume":"1179895","vol_ccy":"117989.5","vol_ccy_quote":"216908825.211","confirm":1},{"ts":1699135200000,"open":"1842.37","high":"1895","low":"1842.37","close":"1888.98","volume":"7103234","vol_ccy":"710323.4","vol_ccy_quote":"1323688570.398","confirm":1},{"ts":1699156800000,"open":"1888.98","high":"1897.69","low":"1875.87","close":"1888.94","volume":"6038150","vol_ccy":"603815","vol_ccy_quote":"1138195670.004","confirm":1},{"ts":1699178400000,"open":"1888.84","high":"1900.98","low":"1865","close":"1874.85","volume":"7058461","vol_ccy":"705846.1","vol_ccy_quote":"1329642509.603","confirm":1},{"ts":1699200000000,"open":"1874.85","high":"1914.57","low":"1853.27","close":"1867.34","volume":"6933678","vol_ccy":"693367.8","vol_ccy_quote":"1309892916.832","confirm":1},{"ts":1699221600000,"open":"1867.34","high":"1910.99","low":"1866.33","close":"1887.32","volume":"5537004","vol_ccy":"553700.4","vol_ccy_quote":"1046630373.55","confirm":1},{"ts":1699243200000,"open":"1887.32","high":"1889.92","low":"1869","close":"1888","volume":"4019507","vol_ccy":"401950.7","vol_ccy_quote":"755340823.47","confirm":1},{"ts":1699264800000,"open":"1888.01","high":"1915","low":"1886.39","close":"1901.59","volume":"7547862","vol_ccy":"754786.2","vol_ccy_quote":"1435342880.789","confirm":1},{"ts":1699286400000,"open":"1901.6","high":"1904.47","low":"1880.81","close":"1892.34","volume":"3937216","vol_ccy":"393721.6","vol_ccy_quote":"745632232.094","confirm":1},{"ts":1699308000000,"open":"1892.33","high":"1908","low":"1878.32","close":"1890.69","volume":"4462373","vol_ccy":"446237.3","vol_ccy_quote":"844258424.584","confirm":1},{"ts":1699329600000,"open":"1890.7","high":"1897.33","low":"1874.26","close":"1875.42","volume":"3647827","vol_ccy":"364782.7","vol_ccy_quote":"688575394.953","confirm":1},{"ts":1699351200000,"open":"1875.41","high":"1880.28","low":"1858.5","close":"1863.39","volume":"6771589","vol_ccy":"677158.9","vol_ccy_quote":"1267167056.501","confirm":1},{"ts":1699372800000,"open":"1863.39","high":"1907.5","low":"1850","close":"1892.47","volume":"8416100","vol_ccy":"841610","vol_ccy_quote":"1583586008.37","confirm":1},{"ts":1699394400000,"open":"1892.48","high":"1892.95","low":"1872.35","close":"1882.44","volume":"3151350","vol_ccy":"315135","vol_ccy_quote":"593824547.603","confirm":1},{"ts":1699416000000,"open":"1882.44","high":"1887.01","low":"1873","close":"1884.08","volume":"2492577","vol_ccy":"249257.7","vol_ccy_quote":"468543981.352","confirm":1},{"ts":1699437600000,"open":"1884.09","high":"1892.64","low":"1879.47","close":"1888.91","volume":"2979032","vol_ccy":"297903.2","vol_ccy_quote":"561716518.069","confirm":1},{"ts":1699459200000,"open":"1888.92","high":"1905","low":"1882.66","close":"1887.02","volume":"4932629","vol_ccy":"493262.9","vol_ccy_quote":"935020093.729","confirm":1},{"ts":1699480800000,"open":"1887","high":"1928.8","low":"1882","close":"1919.05","volume":"8303275","vol_ccy":"830327.5","vol_ccy_quote":"1582881492.099","confirm":1},{"ts":1699502400000,"open":"1919.05","high":"1930","low":"1907.53","close":"1915.89","volume":"5239273","vol_ccy":"523927.3","vol_ccy_quote":"1005337011.482","confirm":1},{"ts":1699524000000,"open":"1915.89","high":"2060","low":"1905","close":"2037.88","volume":"23584382","vol_ccy":"2358438.2","vol_ccy_quote":"4684099034.484","confirm":1},{"ts":1699545600000,"open":"2037.87","high":"2091.88","low":"1972","close":"2058.62","volume":"18067892","vol_ccy":"1806789.2","vol_ccy_quote":"3653061360.715","confirm":1},{"ts":1699567200000,"open":"2058.58","high":"2132","low":"2057.28","close":"2121.41","volume":"10981838","vol_ccy":"1098183.8","vol_ccy_quote":"2314162700.369","confirm":1},{"ts":1699588800000,"open":"2121.41","high":"2137.9","low":"2083.22","close":"2104","volume":"7655178","vol_ccy":"765517.8","vol_ccy_quote":"1616919502.93","confirm":1},{"ts":1699610400000,"open":"2103.99","high":"2109.88","low":"2064.63","close":"2089.73","volume":"9148466","vol_ccy":"914846.6","vol_ccy_quote":"1909527379.272","confirm":1},{"ts":1699632000000,"open":"2089.74","high":"2103.46","low":"2081.44","close":"2091.56","volume":"3573844","vol_ccy":"357384.4","vol_ccy_quote":"748663250.778","confirm":1},{"ts":1699653600000,"open":"2091.55","high":"2093.49","low":"2027.08","close":"2047.15","volume":"6899235","vol_ccy":"689923.5","vol_ccy_quote":"1419736742.379","confirm":1},{"ts":1699675200000,"open":"2047.15","high":"2066.52","low":"2035.2","close":"2062.01","volume":"3922841","vol_ccy":"392284.1","vol_ccy_quote":"805647964.018","confirm":1},{"ts":1699696800000,"open":"2062","high":"2090.25","low":"2053","close":"2067.87","volume":"4881470","vol_ccy":"488147","vol_ccy_quote":"1010122937.837","confirm":1},{"ts":1699718400000,"open":"2067.88","high":"2090","low":"2038.56","close":"2045.52","volume":"3889442","vol_ccy":"388944.2","vol_ccy_quote":"805022078.371","confirm":1},{"ts":1699740000000,"open":"2045.56","high":"2056.34","low":"2010.46","close":"2051.58","volume":"5436911","vol_ccy":"543691.1","vol_ccy_quote":"1107817738.359","confirm":1},{"ts":1699761600000,"open":"2051.58","high":"2060.96","low":"2043.99","close":"2051.24","volume":"2402080","vol_ccy":"240208","vol_ccy_quote":"493129966.404","confirm":1},{"ts":1699783200000,"open":"2051.24","high":"2068.91","low":"2035.69","close":"2057.83","volume":"3919965","vol_ccy":"391996.5","vol_ccy_quote":"804080849.231","confirm":1},{"ts":1699804800000,"open":"2057.83","high":"2067.16","low":"2045","close":"2059.84","volume":"2143699","vol_ccy":"214369.9","vol_ccy_quote":"440426835.321","confirm":1},{"ts":1699826400000,"open":"2059.68","high":"2074.48","low":"2029.04","close":"2040.14","volume":"6838604","vol_ccy":"683860.4","vol_ccy_quote":"1404308937.69","confirm":1},{"ts":1699848000000,"open":"2040.13","high":"2061.6","low":"2028.17","close":"2055.76","volume":"4770552","vol_ccy":"477055.2","vol_ccy_quote":"975890140.426","confirm":1},{"ts":1699869600000,"open":"2055.76","high":"2108","low":"2038.16","close":"2105.01","volume":"11548754","vol_ccy":"1154875.4","vol_ccy_quote":"2391176415.024","confirm":1},{"ts":1699891200000,"open":"2105.01","high":"2118.06","low":"2043.26","close":"2059.62","volume":"9737829","vol_ccy":"973782.9","vol_ccy_quote":"2028935608.954","confirm":1},{"ts":1699912800000,"open":"2059.63","high":"2071.75","low":"2032.11","close":"2055.56","volume":"5065779","vol_ccy":"506577.9","vol_ccy_quote":"1038411650.805","confirm":1},{"ts":1699934400000,"open":"2055.56","high":"2064.68","low":"2047.49","close":"2048.26","volume":"2981028","vol_ccy":"298102.8","vol_ccy_quote":"613287555.783","confirm":1},{"ts":1699956000000,"open":"2048.27","high":"2054.93","low":"2019.4","close":"2038.25","volume":"10039500","vol_ccy":"1003950","vol_ccy_quote":"2047208362.177","confirm":1},{"ts":1699977600000,"open":"2038.26","high":"2054.17","low":"1910","close":"1981.21","volume":"12981240","vol_ccy":"1298124","vol_ccy_quote":"2581135997.456","confirm":1},{"ts":1699999200000,"open":"1981.21","high":"1991.56","low":"1967.33","close":"1968.74","volume":"2979456","vol_ccy":"297945.6","vol_ccy_quote":"589779605.143","confirm":1},{"ts":1700020800000,"open":"1968.75","high":"1996","low":"1968.27","close":"1985.88","volume":"3767770","vol_ccy":"376777","vol_ccy_quote":"747821137.72","confirm":1},{"ts":1700042400000,"open":"1985.87","high":"2024.01","low":"1982","close":"2021.2","volume":"6048163","vol_ccy":"604816.3","vol_ccy_quote":"1215260151.837","confirm":1},{"ts":1700064000000,"open":"2021.13","high":"2063.54","low":"2002","close":"2046.73","volume":"9203823","vol_ccy":"920382.3","vol_ccy_quote":"1871439321.836","confirm":1},{"ts":1700085600000,"open":"2046.73","high":"2082.62","low":"2043.28","close":"2053.81","volume":"4623026","vol_ccy":"462302.6","vol_ccy_quote":"953389249.225","confirm":1},{"ts":1700107200000,"open":"2053.81","high":"2066.11","low":"2036.03","close":"2043.53","volume":"3988876","vol_ccy":"398887.6","vol_ccy_quote":"817713558.134","confirm":1},{"ts":1700128800000,"open":"2043.54","high":"2091.96","low":"1978.02","close":"1995.09","volume":"15006769","vol_ccy":"1500676.9","vol_ccy_quote":"3060464288.409","confirm":1},{"ts":1700150400000,"open":"1995.1","high":"2014.83","low":"1938.4","close":"1955.46","volume":"8909794","vol_ccy":"890979.4","vol_ccy_quote":"1758392521.842","confirm":1},{"ts":1700172000000,"open":"1955.46","high":"1991.53","low":"1952.21","close":"1984.26","volume":"3687675","vol_ccy":"368767.5","vol_ccy_quote":"728242024.162","confirm":1},{"ts":1700193600000,"open":"1984.27","high":"1987.62","low":"1967.72","close":"1973.71","volume":"3325964","vol_ccy":"332596.4","vol_ccy_quote":"657862085.926","confirm":1},{"ts":1700215200000,"open":"1973.71","high":"1974.4","low":"1913.03","close":"1919.06","volume":"9588878","vol_ccy":"958887.8","vol_ccy_quote":"1866801443.4","confirm":1},{"ts":1700236800000,"open":"1919.05","high":"1951.48","low":"1905","close":"1946.09","volume":"6238449","vol_ccy":"623844.9","vol_ccy_quote":"1204711637.505","confirm":1},{"ts":1700258400000,"open":"1946.18","high":"1967.98","low":"1940.48","close":"1941.69","volume":"2584706","vol_ccy":"258470.6","vol_ccy_quote":"505155051.876","confirm":1},{"ts":1700280000000,"open":"1941.69","high":"1946.29","low":"1916.6","close":"1940.68","volume":"3779792","vol_ccy":"377979.2","vol_ccy_quote":"730999123.576","confirm":1},{"ts":1700301600000,"open":"1940.69","high":"1954.47","low":"1930.89","close":"1952.29","volume":"3063670","vol_ccy":"306367","vol_ccy_quote":"595087239.146","confirm":1},{"ts":1700323200000,"open":"1952.28","high":"1971.24","low":"1951.88","close":"1959.57","volume":"3274378","vol_ccy":"327437.8","vol_ccy_quote":"642567088.481","confirm":1},{"ts":1700344800000,"open":"1959.58","high":"1963.92","low":"1943.25","close":"1956.03","volume":"2632947","vol_ccy":"263294.7","vol_ccy_quote":"514071667.769","confirm":1},{"ts":1700366400000,"open":"1956.04","high":"1967.48","low":"1953.2","close":"1962.85","volume":"2151940","vol_ccy":"215194","vol_ccy_quote":"421916528.98","confirm":1},{"ts":1700388000000,"open":"1962.85","high":"1969.52","low":"1945.13","close":"1967.23","volume":"3631887","vol_ccy":"363188.7","vol_ccy_quote":"710182654.107","confirm":1},{"ts":1700409600000,"open":"1967.23","high":"1987.93","low":"1965.61","close":"1982.64","volume":"3359704","vol_ccy":"335970.4","vol_ccy_quote":"664073484.837","confirm":1},{"ts":1700431200000,"open":"1982.56","high":"2016","low":"1976.22","close":"2000.36","volume":"4870931","vol_ccy":"487093.1","vol_ccy_quote":"975281484.116","confirm":1},{"ts":1700452800000,"open":"2000.36","high":"2039","low":"1993.88","close":"2037","volume":"5092648","vol_ccy":"509264.8","vol_ccy_quote":"1026437862.06","confirm":1},{"ts":1700474400000,"open":"2036.99","high":"2050","low":"1985","close":"2042.12","volume":"9570270","vol_ccy":"957027","vol_ccy_quote":"1939110881.463","confirm":1},{"ts":1700496000000,"open":"2041.87","high":"2068","low":"2010","close":"2024.99","volume":"9077285","vol_ccy":"907728.5","vol_ccy_quote":"1850337888.673","confirm":1},{"ts":1700517600000,"open":"2024.99","high":"2034.82","low":"2006.67","close":"2018.84","volume":"3555024","vol_ccy":"355502.4","vol_ccy_quote":"718637650.866","confirm":1},{"ts":1700539200000,"open":"2018.85","high":"2019.65","low":"2002.23","close":"2007.83","volume":"2787408","vol_ccy":"278740.8","vol_ccy_quote":"560706171.525","confirm":1},{"ts":1700560800000,"open":"2007.83","high":"2017.4","low":"1951.04","close":"1988","volume":"13123360","vol_ccy":"1312336","vol_ccy_quote":"2604798497.161","confirm":1},{"ts":1700582400000,"open":"1987.89","high":"2025","low":"1960","close":"1985.02","volume":"11872079","vol_ccy":"1187207.9","vol_ccy_quote":"2360224695.207","confirm":1},{"ts":1700604000000,"open":"1985.22","high":"1987.39","low":"1928.8","close":"1977.9","volume":"6689369","vol_ccy":"668936.9","vol_ccy_quote":"1307157556.007","confirm":1},{"ts":1700625600000,"open":"1977.9","high":"2013.51","low":"1976.77","close":"2009.76","volume":"4733619","vol_ccy":"473361.9","vol_ccy_quote":"944093965.311","confirm":1},{"ts":1700647200000,"open":"2009.76","high":"2046.56","low":"2003.03","close":"2033.99","volume":"8243144","vol_ccy":"824314.4","vol_ccy_quote":"1668510275.782","confirm":1},{"ts":1700668800000,"open":"2034","high":"2093.13","low":"2027.07","close":"2081.39","volume":"9289315","vol_ccy":"928931.5","vol_ccy_quote":"1913146961.743","confirm":1},{"ts":1700690400000,"open":"2081.4","high":"2087.89","low":"2053","close":"2059.25","volume":"3444084","vol_ccy":"344408.4","vol_ccy_quote":"710876070.108","confirm":1},{"ts":1700712000000,"open":"2059.25","high":"2089","low":"2057.47","close":"2087.9","volume":"3192568","vol_ccy":"319256.8","vol_ccy_quote":"661346171.134","confirm":1},{"ts":1700733600000,"open":"2087.9","high":"2088.54","low":"2037","close":"2041.56","volume":"8058555","vol_ccy":"805855.5","vol_ccy_quote":"1658181865.556","confirm":1},{"ts":1700755200000,"open":"2041.56","high":"2078.43","low":"2039.53","close":"2068.3","volume":"2868300","vol_ccy":"286830","vol_ccy_quote":"591080575.222","confirm":1},{"ts":1700776800000,"open":"2068.4","high":"2076.24","low":"2058.32","close":"2063.25","volume":"2250634","vol_ccy":"225063.4","vol_ccy_quote":"465301098.488","confirm":1},{"ts":1700798400000,"open":"2063.24","high":"2118","low":"2062.01","close":"2109.35","volume":"5924554","vol_ccy":"592455.4","vol_ccy_quote":"1236953632.95","confirm":1},{"ts":1700820000000,"open":"2109.35","high":"2133.99","low":"2096.03","close":"2115.97","volume":"9059252","vol_ccy":"905925.2","vol_ccy_quote":"1913106420.287","confirm":1},{"ts":1700841600000,"open":"2115.97","high":"2124.38","low":"2075","close":"2084.54","volume":"5812677","vol_ccy":"581267.7","vol_ccy_quote":"1218846127.425","confirm":1},{"ts":1700863200000,"open":"2084.53","high":"2088.91","low":"2052.14","close":"2086.57","volume":"3316317","vol_ccy":"331631.7","vol_ccy_quote":"688476959.308","confirm":1},{"ts":1700884800000,"open":"2086.58","high":"2090.62","low":"2079.51","close":"2083.39","volume":"1488877","vol_ccy":"148887.7","vol_ccy_quote":"310349704.025","confirm":1},{"ts":1700906400000,"open":"2083.39","high":"2084.1","low":"2065.61","close":"2077.95","volume":"2868536","vol_ccy":"286853.6","vol_ccy_quote":"594834990.16","confirm":1},{"ts":1700928000000,"open":"2077.95","high":"2086.68","low":"2073.57","close":"2083.98","volume":"1467683","vol_ccy":"146768.3","vol_ccy_quote":"305407042.293","confirm":1},{"ts":1700949600000,"open":"2083.98","high":"2086.15","low":"2067.27","close":"2075.82","volume":"1519982","vol_ccy":"151998.2","vol_ccy_quote":"315694159.971","confirm":1},{"ts":1700971200000,"open":"2076","high":"2095","low":"2069.52","close":"2091.33","volume":"2899270","vol_ccy":"289927","vol_ccy_quote":"604575865.502","confirm":1},{"ts":1700992800000,"open":"2091.34","high":"2091.36","low":"2060.4","close":"2065.04","volume":"5368655","vol_ccy":"536865.5","vol_ccy_quote":"1114322730.555","confirm":1},{"ts":1701014400000,"open":"2065.04","high":"2082.99","low":"2036","close":"2074.71","volume":"5576811","vol_ccy":"557681.1","vol_ccy_quote":"1146416131.329","confirm":1},{"ts":1701036000000,"open":"2074.71","high":"2082.05","low":"2039.03","close":"2048.61","volume":"3517061","vol_ccy":"351706.1","vol_ccy_quote":"724324343.78","confirm":1},{"ts":1701057600000,"open":"2048.61","high":"2055.56","low":"2030","close":"2045.17","volume":"3612812","vol_ccy":"361281.2","vol_ccy_quote":"738871971.769","confirm":1},{"ts":1701079200000,"open":"2045.15","high":"2045.97","low":"2000","close":"2003.17","volume":"8937035","vol_ccy":"893703.5","vol_ccy_quote":"1806944154.905","confirm":1},{"ts":1701100800000,"open":"2003.17","high":"2024.71","low":"1985.2","close":"2015.62","volume":"5658426","vol_ccy":"565842.6","vol_ccy_quote":"1135260463.538","confirm":1},{"ts":1701122400000,"open":"2015.62","high":"2041.15","low":"2011.57","close":"2027.83","volume":"3028136","vol_ccy":"302813.6","vol_ccy_quote":"614040707.418","confirm":1},{"ts":1701144000000,"open":"2027.86","high":"2030","low":"1995.46","close":"2018.51","volume":"4685819","vol_ccy":"468581.9","vol_ccy_quote":"941980344.845","confirm":1},{"ts":1701165600000,"open":"2018.51","high":"2042.71","low":"2014","close":"2036.22","volume":"4744303","vol_ccy":"474430.3","vol_ccy_quote":"962701796.798","confirm":1},{"ts":1701187200000,"open":"2036.39","high":"2076","low":"2035.27","close":"2053.8","volume":"7326624","vol_ccy":"732662.4","vol_ccy_quote":"1508521160.799","confirm":1},{"ts":1701208800000,"open":"2053.8","high":"2058.32","low":"2039.1","close":"2053.54","volume":"2465119","vol_ccy":"246511.9","vol_ccy_quote":"505319193.25","confirm":1},{"ts":1701230400000,"open":"2053.55","high":"2076.74","low":"2047.54","close":"2066.54","volume":"3468747","vol_ccy":"346874.7","vol_ccy_quote":"715310241.664","confirm":1},{"ts":1701252000000,"open":"2066.54","high":"2067.31","low":"2020.2","close":"2031.39","volume":"6935178","vol_ccy":"693517.8","vol_ccy_quote":"1417539507.874","confirm":1},{"ts":1701273600000,"open":"2031.38","high":"2042.87","low":"2019.04","close":"2029.33","volume":"3101317","vol_ccy":"310131.7","vol_ccy_quote":"629133107.552","confirm":1},{"ts":1701295200000,"open":"2029.43","high":"2041.52","low":"2022.44","close":"2041.14","volume":"2302909","vol_ccy":"230290.9","vol_ccy_quote":"467730312.691","confirm":1},{"ts":1701316800000,"open":"2041.14","high":"2044.91","low":"2020.5","close":"2028.99","volume":"3122617","vol_ccy":"312261.7","vol_ccy_quote":"634610317.601","confirm":1},{"ts":1701338400000,"open":"2029","high":"2052.9","low":"2024.52","close":"2033.61","volume":"5977952","vol_ccy":"597795.2","vol_ccy_quote":"1217830719.851","confirm":1},{"ts":1701360000000,"open":"2033.5","high":"2049.57","low":"2028.6","close":"2046.13","volume":"1736528","vol_ccy":"173652.8","vol_ccy_quote":"354161862.136","confirm":1},{"ts":1701381600000,"open":"2046.13","high":"2093.58","low":"2040.07","close":"2092.2","volume":"6179653","vol_ccy":"617965.3","vol_ccy_quote":"1281499666.835","confirm":1},{"ts":1701403200000,"open":"2092.21","high":"2113","low":"2087.24","close":"2104.92","volume":"6746028","vol_ccy":"674602.8","vol_ccy_quote":"1415205085.956","confirm":1},{"ts":1701424800000,"open":"2104.93","high":"2106.28","low":"2070.5","close":"2080.22","volume":"4994596","vol_ccy":"499459.6","vol_ccy_quote":"1041497234.076","confirm":1},{"ts":1701446400000,"open":"2080.21","high":"2110","low":"2078.4","close":"2090.53","volume":"5309576","vol_ccy":"530957.6","vol_ccy_quote":"1112449721.08","confirm":1},{"ts":1701468000000,"open":"2090.45","high":"2097.24","low":"2082.2","close":"2093.15","volume":"1398624","vol_ccy":"139862.4","vol_ccy_quote":"292419700.615","confirm":1},{"ts":1701489600000,"open":"2093.14","high":"2106.6","low":"2089.69","close":"2103.2","volume":"1983727","vol_ccy":"198372.7","vol_ccy_quote":"416491344.658","confirm":1},{"ts":1701511200000,"open":"2103.21","high":"2109.94","low":"2093.36","close":"2104.47","volume":"3102746","vol_ccy":"310274.6","vol_ccy_quote":"652271943.822","confirm":1},{"ts":1701532800000,"open":"2104.46","high":"2199.85","low":"2097.09","close":"2169.29","volume":"11636950","vol_ccy":"1163695","vol_ccy_quote":"2502909584.48","confirm":1},{"ts":1701554400000,"open":"2169.47","high":"2177.84","low":"2154.8","close":"2162.55","volume":"3324805","vol_ccy":"332480.5","vol_ccy_quote":"719692864.025","confirm":1},{"ts":1701576000000,"open":"2162.59","high":"2168.83","low":"2152.78","close":"2166.57","volume":"1907444","vol_ccy":"190744.4","vol_ccy_quote":"412145019.616","confirm":1},{"ts":1701597600000,"open":"2166.58","high":"2168.48","low":"2149.36","close":"2160.73","volume":"3604409","vol_ccy":"360440.9","vol_ccy_quote":"778123062.184","confirm":1},{"ts":1701619200000,"open":"2160.72","high":"2186.06","low":"2150.91","close":"2183.21","volume":"2497104","vol_ccy":"249710.4","vol_ccy_quote":"540638854.682","confirm":1},{"ts":1701640800000,"open":"2183.21","high":"2230","low":"2182","close":"2210.64","volume":"9339258","vol_ccy":"933925.8","vol_ccy_quote":"2061706868.599","confirm":1},{"ts":1701662400000,"open":"2210.64","high":"2270.69","low":"2210.36","close":"2246.03","volume":"9708758","vol_ccy":"970875.8","vol_ccy_quote":"2181967866.365","confirm":1},{"ts":1701684000000,"open":"2246.03","high":"2277.13","low":"2201","close":"2211.73","volume":"11114482","vol_ccy":"1111448.2","vol_ccy_quote":"2484637535.575","confirm":1},{"ts":1701705600000,"open":"2211.94","high":"2236","low":"2210","close":"2235.16","volume":"3411114","vol_ccy":"341111.4","vol_ccy_quote":"758795613.547","confirm":1},{"ts":1701727200000,"open":"2235.16","high":"2254.6","low":"2220.29","close":"2231.36","volume":"4346353","vol_ccy":"434635.3","vol_ccy_quote":"972491579.567","confirm":1},{"ts":1701748800000,"open":"2231.37","high":"2238.19","low":"2186","close":"2207.38","volume":"6086662","vol_ccy":"608666.2","vol_ccy_quote":"1344885226.399","confirm":1},{"ts":1701770400000,"open":"2207.38","high":"2235.95","low":"2192.83","close":"2228.77","volume":"5556315","vol_ccy":"555631.5","vol_ccy_quote":"1229704067.16","confirm":1},{"ts":1701792000000,"open":"2228.77","high":"2312","low":"2220.09","close":"2273.51","volume":"14862927","vol_ccy":"1486292.7","vol_ccy_quote":"3375584160.3","confirm":1},{"ts":1701813600000,"open":"2273.46","high":"2312.92","low":"2264.98","close":"2282.38","volume":"6108247","vol_ccy":"610824.7","vol_ccy_quote":"1399692405.386","confirm":1},{"ts":1701835200000,"open":"2282.38","high":"2285","low":"2258.39","close":"2274.37","volume":"4367497","vol_ccy":"436749.7","vol_ccy_quote":"992514035.656","confirm":1},{"ts":1701856800000,"open":"2274.4","high":"2288.99","low":"2233.03","close":"2252.51","volume":"7527322","vol_ccy":"752732.2","vol_ccy_quote":"1700359517.76","confirm":1},{"ts":1701878400000,"open":"2252.51","high":"2285.63","low":"2234.23","close":"2247.79","volume":"4046843","vol_ccy":"404684.3","vol_ccy_quote":"916021001.427","confirm":1},{"ts":1701900000000,"open":"2247.79","high":"2257.11","low":"2218.3","close":"2249.31","volume":"2944558","vol_ccy":"294455.8","vol_ccy_quote":"658937365.903","confirm":1},{"ts":1701921600000,"open":"2249.3","high":"2270","low":"2222.05","close":"2241.99","volume":"5319500","vol_ccy":"531950","vol_ccy_quote":"1197031365.644","confirm":1},{"ts":1701943200000,"open":"2241.99","high":"2332.25","low":"2231.2","close":"2322","volume":"9296253","vol_ccy":"929625.3","vol_ccy_quote":"2119138645.581","confirm":1},{"ts":1701964800000,"open":"2322","high":"2385.13","low":"2316.94","close":"2370.06","volume":"10189034","vol_ccy":"1018903.4","vol_ccy_quote":"2390339658.364","confirm":1},{"ts":1701986400000,"open":"2370.19","high":"2388","low":"2348.34","close":"2375.12","volume":"4620086","vol_ccy":"462008.6","vol_ccy_quote":"1093871484.477","confirm":1},{"ts":1702008000000,"open":"2375.12","high":"2395","low":"2346.52","close":"2348.5","volume":"5262688","vol_ccy":"526268.8","vol_ccy_quote":"1245724976.048","confirm":1},{"ts":1702029600000,"open":"2348.5","high":"2378.35","low":"2335.5","close":"2346.61","volume":"6968651","vol_ccy":"696865.1","vol_ccy_quote":"1642972512.268","confirm":1},{"ts":1702051200000,"open":"2346.61","high":"2377.98","low":"2340","close":"2368.75","volume":"3462696","vol_ccy":"346269.6","vol_ccy_quote":"816048395.697","confirm":1},{"ts":1702072800000,"open":"2368.93","high":"2372.68","low":"2349.56","close":"2360.95","volume":"2021907","vol_ccy":"202190.7","vol_ccy_quote":"477066678.274","confirm":1},{"ts":1702094400000,"open":"2360.99","high":"2407.39","low":"2355.2","close":"2359.44","volume":"7454398","vol_ccy":"745439.8","vol_ccy_quote":"1771783033.034","confirm":1},{"ts":1702116000000,"open":"2359.44","high":"2370.77","low":"2336.79","close":"2363.58","volume":"5617663","vol_ccy":"561766.3","vol_ccy_quote":"1323226715.846","confirm":1},{"ts":1702137600000,"open":"2363.59","high":"2366.31","low":"2342.63","close":"2354.83","volume":"2325015","vol_ccy":"232501.5","vol_ccy_quote":"547174541.037","confirm":1},{"ts":1702159200000,"open":"2354.84","high":"2363.52","low":"2327.02","close":"2352.45","volume":"3008222","vol_ccy":"300822.2","vol_ccy_quote":"705324287.108","confirm":1},{"ts":1702180800000,"open":"2352.45","high":"2359.87","low":"2322.5","close":"2323.57","volume":"2983689","vol_ccy":"298368.9","vol_ccy_quote":"699398041.439","confirm":1},{"ts":1702202400000,"open":"2323.56","high":"2357","low":"2322.81","close":"2352.11","volume":"3062887","vol_ccy":"306288.7","vol_ccy_quote":"717579790.192","confirm":1},{"ts":1702224000000,"open":"2352.11","high":"2378.75","low":"2341","close":"2360.22","volume":"2709243","vol_ccy":"270924.3","vol_ccy_quote":"639358779.388","confirm":1},{"ts":1702245600000,"open":"2360.22","high":"2368.86","low":"2120.38","close":"2251.6","volume":"13721996","vol_ccy":"1372199.6","vol_ccy_quote":"3101005323.677","confirm":1},{"ts":1702267200000,"open":"2251.6","high":"2255.66","low":"2226.4","close":"2248","volume":"5079149","vol_ccy":"507914.9","vol_ccy_quote":"1138349590.775","confirm":1},{"ts":1702288800000,"open":"2247.99","high":"2253.59","low":"2201","close":"2219.68","volume":"5765979","vol_ccy":"576597.9","vol_ccy_quote":"1286130918.42","confirm":1},{"ts":1702310400000,"open":"2219.68","high":"2222.71","low":"2156","close":"2218.79","volume":"10571413","vol_ccy":"1057141.3","vol_ccy_quote":"2318728417.742","confirm":1},{"ts":1702332000000,"open":"2218.8","high":"2244.25","low":"2215.01","close":"2231.12","volume":"3517825","vol_ccy":"351782.5","vol_ccy_quote":"784820236.215","confirm":1},{"ts":1702353600000,"open":"2231.13","high":"2239","low":"2212.15","close":"2226.8","volume":"3420119","vol_ccy":"342011.9","vol_ccy_quote":"761844981.77","confirm":1},{"ts":1702375200000,"open":"2226.81","high":"2233.99","low":"2186.03","close":"2193.96","volume":"6409523","vol_ccy":"640952.3","vol_ccy_quote":"1418927213.826","confirm":1},{"ts":1702396800000,"open":"2193.95","high":"2199.3","low":"2165","close":"2174.11","volume":"5555595","vol_ccy":"555559.5","vol_ccy_quote":"1212864495.678","confirm":1},{"ts":1702418400000,"open":"2174.11","high":"2207.34","low":"2150","close":"2166.5","volume":"5599114","vol_ccy":"559911.4","vol_ccy_quote":"1220647103.652","confirm":1},{"ts":1702440000000,"open":"2166.5","high":"2187","low":"2144","close":"2178.15","volume":"5152183","vol_ccy":"515218.3","vol_ccy_quote":"1116904369.789","confirm":1},{"ts":1702461600000,"open":"2178.15","high":"2226.6","low":"2169.64","close":"2217.64","volume":"5592079","vol_ccy":"559207.9","vol_ccy_quote":"1227520873.949","confirm":1},{"ts":1702483200000,"open":"2217.64","high":"2267.4","low":"2201.22","close":"2261.7","volume":"6914701","vol_ccy":"691470.1","vol_ccy_quote":"1545517627.77","confirm":1},{"ts":1702504800000,"open":"2261.7","high":"2287.19","low":"2245.97","close":"2252","volume":"3596471","vol_ccy":"359647.1","vol_ccy_quote":"813505610.623","confirm":1},{"ts":1702526400000,"open":"2252.02","high":"2289.13","low":"2246.98","close":"2285.33","volume":"5400135","vol_ccy":"540013.5","vol_ccy_quote":"1227292998.984","confirm":1},{"ts":1702548000000,"open":"2285.33","high":"2318","low":"2226.05","close":"2275.17","volume":"12116246","vol_ccy":"1211624.6","vol_ccy_quote":"2762629882.006","confirm":1},{"ts":1702569600000,"open":"2275.16","high":"2315.3","low":"2274.86","close":"2299.27","volume":"4431959","vol_ccy":"443195.9","vol_ccy_quote":"1016916903.14","confirm":1},{"ts":1702591200000,"open":"2299.26","high":"2332.9","low":"2274.61","close":"2281.04","volume":"4965706","vol_ccy":"496570.6","vol_ccy_quote":"1143726087.724","confirm":1},{"ts":1702612800000,"open":"2281.05","high":"2287.78","low":"2256.75","close":"2278.85","volume":"4468722","vol_ccy":"446872.2","vol_ccy_quote":"1015526526.381","confirm":1},{"ts":1702634400000,"open":"2278.85","high":"2282","low":"2223.87","close":"2231.82","volume":"5912866","vol_ccy":"591286.6","vol_ccy_quote":"1331299017.115","confirm":1},{"ts":1702656000000,"open":"2231.82","high":"2252.86","low":"2228.25","close":"2246.25","volume":"2806259","vol_ccy":"280625.9","vol_ccy_quote":"628883854.701","confirm":1},{"ts":1702677600000,"open":"2246.25","high":"2259.89","low":"2191.53","close":"2254.5","volume":"4899794","vol_ccy":"489979.4","vol_ccy_quote":"1093659129.622","confirm":1},{"ts":1702699200000,"open":"2254.45","high":"2255.39","low":"2237.71","close":"2246.21","volume":"1858947","vol_ccy":"185894.7","vol_ccy_quote":"417618422.774","confirm":1},{"ts":1702720800000,"open":"2246.22","high":"2259.38","low":"2239.19","close":"2256.9","volume":"2252381","vol_ccy":"225238.1","vol_ccy_quote":"506581474.11","confirm":1},{"ts":1702742400000,"open":"2256.9","high":"2264","low":"2226.88","close":"2230.61","volume":"2482364","vol_ccy":"248236.4","vol_ccy_quote":"557411931.379","confirm":1},{"ts":1702764000000,"open":"2230.46","high":"2235.31","low":"2211.77","close":"2217.2","volume":"2656119","vol_ccy":"265611.9","vol_ccy_quote":"590753808.432","confirm":1},{"ts":1702785600000,"open":"2217.01","high":"2224.74","low":"2201.13","close":"2219.74","volume":"3375915","vol_ccy":"337591.5","vol_ccy_quote":"747081267.855","confirm":1},{"ts":1702807200000,"open":"2219.74","high":"2226.9","low":"2198.91","close":"2222.15","volume":"3009472","vol_ccy":"300947.2","vol_ccy_quote":"665974589.356","confirm":1},{"ts":1702828800000,"open":"2222.15","high":"2249.54","low":"2210.65","close":"2240.69","volume":"3844919","vol_ccy":"384491.9","vol_ccy_quote":"858346313.759","confirm":1},{"ts":1702850400000,"open":"2240.69","high":"2241.12","low":"2161.6","close":"2175.2","volume":"5781214","vol_ccy":"578121.4","vol_ccy_quote":"1266416719.273","confirm":1},{"ts":1702872000000,"open":"2175.19","high":"2184.98","low":"2146.27","close":"2158.98","volume":"4861008","vol_ccy":"486100.8","vol_ccy_quote":"1053188516.655","confirm":1},{"ts":1702893600000,"open":"2158.99","high":"2173.87","low":"2115","close":"2155.37","volume":"8132912","vol_ccy":"813291.2","vol_ccy_quote":"1743883416.585","confirm":1},{"ts":1702915200000,"open":"2155.49","high":"2218","low":"2149.15","close":"2216.84","volume":"4300784","vol_ccy":"430078.4","vol_ccy_quote":"937490537.562","confirm":1},{"ts":1702936800000,"open":"2216.81","high":"2254","low":"2210.9","close":"2237.23","volume":"5239612","vol_ccy":"523961.2","vol_ccy_quote":"1167957611.963","confirm":1},{"ts":1702958400000,"open":"2237.1","high":"2255.87","low":"2231.58","close":"2245.53","volume":"3351382","vol_ccy":"335138.2","vol_ccy_quote":"752626674.028","confirm":1},{"ts":1702980000000,"open":"2245.54","high":"2247.18","low":"2178.33","close":"2191.91","volume":"7503596","vol_ccy":"750359.6","vol_ccy_quote":"1660153703.326","confirm":1},{"ts":1703001600000,"open":"2191.91","high":"2206.43","low":"2136.1","close":"2186.16","volume":"7560601","vol_ccy":"756060.1","vol_ccy_quote":"1639490102.928","confirm":1},{"ts":1703023200000,"open":"2186.15","high":"2191.7","low":"2170.2","close":"2186.5","volume":"2629505","vol_ccy":"262950.5","vol_ccy_quote":"573430682.537","confirm":1},{"ts":1703044800000,"open":"2186.5","high":"2224.09","low":"2183.7","close":"2215.18","volume":"5770633","vol_ccy":"577063.3","vol_ccy_quote":"1275172671.325","confirm":1},{"ts":1703066400000,"open":"2215.19","high":"2268","low":"2203","close":"2248","volume":"9509847","vol_ccy":"950984.7","vol_ccy_quote":"2127753676.49","confirm":1},{"ts":1703088000000,"open":"2248","high":"2250.76","low":"2155.81","close":"2181.22","volume":"8939392","vol_ccy":"893939.2","vol_ccy_quote":"1971717006.489","confirm":1},{"ts":1703109600000,"open":"2181.35","high":"2204.53","low":"2179","close":"2201.45","volume":"3333382","vol_ccy":"333338.2","vol_ccy_quote":"731680254.64","confirm":1},{"ts":1703131200000,"open":"2201.46","high":"2221.9","low":"2192.53","close":"2221.59","volume":"3824289","vol_ccy":"382428.9","vol_ccy_quote":"844968324.987","confirm":1},{"ts":1703152800000,"open":"2221.57","high":"2281.39","low":"2200","close":"2233.19","volume":"11692005","vol_ccy":"1169200.5","vol_ccy_quote":"2622726657.624","confirm":1},{"ts":1703174400000,"open":"2233.2","high":"2266.24","low":"2218.46","close":"2250.09","volume":"5545133","vol_ccy":"554513.3","vol_ccy_quote":"1239387316.402","confirm":1},{"ts":1703196000000,"open":"2250.12","high":"2263.15","low":"2230.41","close":"2249.79","volume":"4093867","vol_ccy":"409386.7","vol_ccy_quote":"919058550.105","confirm":1},{"ts":1703217600000,"open":"2249.79","high":"2332.75","low":"2245.81","close":"2316","volume":"14633300","vol_ccy":"1463330","vol_ccy_quote":"3349496799.496","confirm":1},{"ts":1703239200000,"open":"2315.99","high":"2347.29","low":"2290.33","close":"2320.86","volume":"8292018","vol_ccy":"829201.8","vol_ccy_quote":"1920572321.475","confirm":1},{"ts":1703260800000,"open":"2320.61","high":"2342.8","low":"2306.13","close":"2313.13","volume":"4739927","vol_ccy":"473992.7","vol_ccy_quote":"1101080824.413","confirm":1},{"ts":1703282400000,"open":"2313.13","high":"2331.16","low":"2265.33","close":"2273.2","volume":"4881078","vol_ccy":"488107.8","vol_ccy_quote":"1121103434.301","confirm":1},{"ts":1703304000000,"open":"2273.19","high":"2295.6","low":"2265.36","close":"2289.87","volume":"2784904","vol_ccy":"278490.4","vol_ccy_quote":"636117422.688","confirm":1},{"ts":1703325600000,"open":"2289.87","high":"2298.69","low":"2280.72","close":"2285.67","volume":"2125087","vol_ccy":"212508.7","vol_ccy_quote":"486790992.869","confirm":1},{"ts":1703347200000,"open":"2285.66","high":"2313.76","low":"2283.21","close":"2290.76","volume":"2538018","vol_ccy":"253801.8","vol_ccy_quote":"582937161.649","confirm":1},{"ts":1703368800000,"open":"2290.77","high":"2327.71","low":"2287.5","close":"2318","volume":"3716973","vol_ccy":"371697.3","vol_ccy_quote":"858961583.088","confirm":1},{"ts":1703390400000,"open":"2318","high":"2323.16","low":"2274.14","close":"2296.33","volume":"4077608","vol_ccy":"407760.8","vol_ccy_quote":"935107195.151","confirm":1},{"ts":1703412000000,"open":"2296.33","high":"2307.99","low":"2273.31","close":"2292.8","volume":"3669799","vol_ccy":"366979.9","vol_ccy_quote":"840986239.336","confirm":1},{"ts":1703433600000,"open":"2292.94","high":"2298.35","low":"2270.45","close":"2277.5","volume":"2181992","vol_ccy":"218199.2","vol_ccy_quote":"498656021.412","confirm":1},{"ts":1703455200000,"open":"2277.64","high":"2280.51","low":"2240","close":"2276.41","volume":"4761078","vol_ccy":"476107.8","vol_ccy_quote":"1077442505.58","confirm":1},{"ts":1703476800000,"open":"2276.42","high":"2290.59","low":"2265","close":"2274.31","volume":"2595752","vol_ccy":"259575.2","vol_ccy_quote":"591778162.104","confirm":1},{"ts":1703498400000,"open":"2274.32","high":"2307.82","low":"2272.79","close":"2287.67","volume":"4801032","vol_ccy":"480103.2","vol_ccy_quote":"1099240546.813","confirm":1},{"ts":1703520000000,"open":"2287.68","high":"2289.78","low":"2257","close":"2272.8","volume":"3191005","vol_ccy":"319100.5","vol_ccy_quote":"725240175.837","confirm":1},{"ts":1703541600000,"open":"2272.8","high":"2287.75","low":"2264.37","close":"2269.94","volume":"2223858","vol_ccy":"222385.8","vol_ccy_quote":"505767165.8","confirm":1},{"ts":1703563200000,"open":"2269.95","high":"2272.5","low":"2215.23","close":"2222.16","volume":"7706290","vol_ccy":"770629","vol_ccy_quote":"1724150906.882","confirm":1},{"ts":1703584800000,"open":"2222.16","high":"2251.75","low":"2221.63","close":"2229.21","volume":"4298611","vol_ccy":"429861.1","vol_ccy_quote":"962714149.251","confirm":1},{"ts":1703606400000,"open":"2229.22","high":"2233.36","low":"2180","close":"2224.36","volume":"6083714","vol_ccy":"608371.4","vol_ccy_quote":"1343101179.04","confirm":1},{"ts":1703628000000,"open":"2224.29","high":"2234.82","low":"2212.6","close":"2218.39","volume":"2274950","vol_ccy":"227495","vol_ccy_quote":"506270672.482","confirm":1},{"ts":1703649600000,"open":"2218.4","high":"2254.23","low":"2217.68","close":"2251.29","volume":"3233252","vol_ccy":"323325.2","vol_ccy_quote":"723671346.914","confirm":1},{"ts":1703671200000,"open":"2251.3","high":"2356.6","low":"2248.84","close":"2342.79","volume":"13863363","vol_ccy":"1386336.3","vol_ccy_quote":"3195012978.849","confirm":1},{"ts":1703692800000,"open":"2342.84","high":"2377.5","low":"2335.16","close":"2360.25","volume":"6444792","vol_ccy":"644479.2","vol_ccy_quote":"1518208998.687","confirm":1},{"ts":1703714400000,"open":"2360.25","high":"2453.95","low":"2358.48","close":"2414.59","volume":"9096311","vol_ccy":"909631.1","vol_ccy_quote":"2191451309.646","confirm":1},{"ts":1703736000000,"open":"2414.68","high":"2426.25","low":"2366.15","close":"2388","volume":"7260106","vol_ccy":"726010.6","vol_ccy_quote":"1734337666.63","confirm":1},{"ts":1703757600000,"open":"2388","high":"2415","low":"2345","close":"2359.43","volume":"11303159","vol_ccy":"1130315.9","vol_ccy_quote":"2694087067.497","confirm":1},{"ts":1703779200000,"open":"2359.43","high":"2384.6","low":"2337","close":"2345.9","volume":"5434207","vol_ccy":"543420.7","vol_ccy_quote":"1283008204.911","confirm":1},{"ts":1703800800000,"open":"2345.91","high":"2366.21","low":"2311","close":"2352.81","volume":"7365873","vol_ccy":"736587.3","vol_ccy_quote":"1723731991.366","confirm":1},{"ts":1703822400000,"open":"2352.81","high":"2373.88","low":"2332","close":"2368.18","volume":"4527999","vol_ccy":"452799.9","vol_ccy_quote":"1064395215.214","confirm":1},{"ts":1703844000000,"open":"2368.19","high":"2387.72","low":"2317.13","close":"2327.42","volume":"7091746","vol_ccy":"709174.6","vol_ccy_quote":"1672035203.903","confirm":1},{"ts":1703865600000,"open":"2327.34","high":"2333.79","low":"2276","close":"2286.48","volume":"8107620","vol_ccy":"810762","vol_ccy_quote":"1869263892.279","confirm":1},{"ts":1703887200000,"open":"2286.49","high":"2310.88","low":"2253.98","close":"2298.6","volume":"3546489","vol_ccy":"354648.9","vol_ccy_quote":"811228474.61","confirm":1},{"ts":1703908800000,"open":"2298.6","high":"2309.93","low":"2268.5","close":"2278.5","volume":"3391715","vol_ccy":"339171.5","vol_ccy_quote":"776290132.285","confirm":1},{"ts":1703930400000,"open":"2278.5","high":"2317.16","low":"2277.96","close":"2313.02","volume":"4037400","vol_ccy":"403740","vol_ccy_quote":"926660394.209","confirm":1},{"ts":1703952000000,"open":"2313.03","high":"2323.82","low":"2295.04","close":"2301.92","volume":"2922750","vol_ccy":"292275","vol_ccy_quote":"674802967.536","confirm":1},{"ts":1703973600000,"open":"2301.92","high":"2305.04","low":"2274.56","close":"2284.42","volume":"2336648","vol_ccy":"233664.8","vol_ccy_quote":"535121770.319","confirm":1},{"ts":1703995200000,"open":"2284.42","high":"2312.96","low":"2280.3","close":"2310.99","volume":"2864634","vol_ccy":"286463.4","vol_ccy_quote":"657786161.338","confirm":1},{"ts":1704016800000,"open":"2310.98","high":"2323.41","low":"2291","close":"2299.85","volume":"3747828","vol_ccy":"374782.8","vol_ccy_quote":"864593335.763","confirm":1},{"ts":1704038400000,"open":"2299.85","high":"2310.6","low":"2280","close":"2283.83","volume":"2902476","vol_ccy":"290247.6","vol_ccy_quote":"666395060.419","confirm":1},{"ts":1704060000000,"open":"2283.84","high":"2308.55","low":"2257.04","close":"2274.63","volume":"3386309","vol_ccy":"338630.9","vol_ccy_quote":"774048045.386","confirm":1},{"ts":1704081600000,"open":"2274.64","high":"2301.23","low":"2265.3","close":"2300.98","volume":"2656055","vol_ccy":"265605.5","vol_ccy_quote":"606166067.773","confirm":1},{"ts":1704103200000,"open":"2300.98","high":"2320","low":"2295.75","close":"2315.93","volume":"2674074","vol_ccy":"267407.4","vol_ccy_quote":"616626696.417","confirm":1},{"ts":1704124800000,"open":"2315.94","high":"2350","low":"2306.89","close":"2339.14","volume":"3408113","vol_ccy":"340811.3","vol_ccy_quote":"793395810.754","confirm":1},{"ts":1704146400000,"open":"2339.26","high":"2401.3","low":"2324.15","close":"2387","volume":"5782133","vol_ccy":"578213.3","vol_ccy_quote":"1371721848.162","confirm":1},{"ts":1704168000000,"open":"2386.99","high":"2432.76","low":"2374.51","close":"2415.03","volume":"4916047","vol_ccy":"491604.7","vol_ccy_quote":"1181878290.332","confirm":1},{"ts":1704189600000,"open":"2415.02","high":"2417.85","low":"2353","close":"2357.79","volume":"7415283","vol_ccy":"741528.3","vol_ccy_quote":"1767487860.199","confirm":1},{"ts":1704211200000,"open":"2357.8","high":"2381.25","low":"2336.97","close":"2367.21","volume":"4638184","vol_ccy":"463818.4","vol_ccy_quote":"1095058161.013","confirm":1},{"ts":1704232800000,"open":"2367.2","high":"2385.55","low":"2347.27","close":"2368.9","volume":"2906366","vol_ccy":"290636.6","vol_ccy_quote":"687535784.442","confirm":1},{"ts":1704254400000,"open":"2369","high":"2386.2","low":"2356.01","close":"2376.26","volume":"3040829","vol_ccy":"304082.9","vol_ccy_quote":"721355031.717","confirm":1},{"ts":1704276000000,"open":"2376.24","high":"2381.02","low":"2052.45","close":"2240","volume":"22854461","vol_ccy":"2285446.1","vol_ccy_quote":"5088511309.775","confirm":1},{"ts":1704297600000,"open":"2239.99","high":"2245.19","low":"2186.6","close":"2226.77","volume":"5205039","vol_ccy":"520503.9","vol_ccy_quote":"1156327488.384","confirm":1},{"ts":1704319200000,"open":"2226.77","high":"2239.7","low":"2196.13","close":"2230.98","volume":"2926665","vol_ccy":"292666.5","vol_ccy_quote":"648628292.481","confirm":1},{"ts":1704340800000,"open":"2230.98","high":"2244.6","low":"2211.74","close":"2224.01","volume":"3290762","vol_ccy":"329076.2","vol_ccy_quote":"733493315.781","confirm":1},{"ts":1704362400000,"open":"2224.01","high":"2286.98","low":"2205.15","close":"2277.78","volume":"6147462","vol_ccy":"614746.2","vol_ccy_quote":"1381777172.397","confirm":1},{"ts":1704384000000,"open":"2277.78","high":"2296.52","low":"2258.73","close":"2273.2","volume":"4423000","vol_ccy":"442300","vol_ccy_quote":"1007521310.907","confirm":1},{"ts":1704405600000,"open":"2273.2","high":"2287.33","low":"2211.42","close":"2242.39","volume":"4693891","vol_ccy":"469389.1","vol_ccy_quote":"1054429193.537","confirm":1},{"ts":1704427200000,"open":"2242.46","high":"2270","low":"2234.45","close":"2264.97","volume":"3126907","vol_ccy":"312690.7","vol_ccy_quote":"704801399.294","confirm":1},{"ts":1704448800000,"open":"2264.97","high":"2266.03","low":"2218.08","close":"2225.72","volume":"5144148","vol_ccy":"514414.8","vol_ccy_quote":"1152221039.705","confirm":1},{"ts":1704470400000,"open":"2225.72","high":"2263.06","low":"2206.15","close":"2246.41","volume":"3500796","vol_ccy":"350079.6","vol_ccy_quote":"780845453.062","confirm":1},{"ts":1704492000000,"open":"2246.41","high":"2277.99","low":"2237.5","close":"2253.53","volume":"2437191","vol_ccy":"243719.1","vol_ccy_quote":"551108596.936","confirm":1},{"ts":1704513600000,"open":"2253.53","high":"2256","low":"2215.43","close":"2234.39","volume":"3176754","vol_ccy":"317675.4","vol_ccy_quote":"709171660.626","confirm":1},{"ts":1704535200000,"open":"2234.39","high":"2249.25","low":"2228","close":"2246.31","volume":"2074874","vol_ccy":"207487.4","vol_ccy_quote":"464564969.026","confirm":1},{"ts":1704556800000,"open":"2246.31","high":"2254.45","low":"2234.32","close":"2240.11","volume":"1399247","vol_ccy":"139924.7","vol_ccy_quote":"314029815.57","confirm":1},{"ts":1704578400000,"open":"2240.18","high":"2254.56","low":"2230","close":"2242.08","volume":"1410785","vol_ccy":"141078.5","vol_ccy_quote":"316469001.148","confirm":1},{"ts":1704600000000,"open":"2242.07","high":"2253","low":"2230.64","close":"2233.41","volume":"1748753","vol_ccy":"174875.3","vol_ccy_quote":"392239034.414","confirm":1},{"ts":1704621600000,"open":"2233.4","high":"2258","low":"2222.3","close":"2230.78","volume":"3384182","vol_ccy":"338418.2","vol_ccy_quote":"758334006.457","confirm":1},{"ts":1704643200000,"open":"2230.78","high":"2251.47","low":"2220.11","close":"2239.49","volume":"1978858","vol_ccy":"197885.8","vol_ccy_quote":"442647201.671","confirm":1},{"ts":1704664800000,"open":"2239.52","high":"2239.52","low":"2166","close":"2190.84","volume":"6808414","vol_ccy":"680841.4","vol_ccy_quote":"1497389177.03","confirm":1},{"ts":1704686400000,"open":"2190.83","high":"2234.98","low":"2187.57","close":"2211","volume":"4877167","vol_ccy":"487716.7","vol_ccy_quote":"1079930240.529","confirm":1},{"ts":1704708000000,"open":"2210.99","high":"2285.24","low":"2208","close":"2270.2","volume":"7473868","vol_ccy":"747386.8","vol_ccy_quote":"1685271853.715","confirm":1},{"ts":1704729600000,"open":"2270.2","high":"2360","low":"2260","close":"2337.61","volume":"7221970","vol_ccy":"722197","vol_ccy_quote":"1675423956.702","confirm":1},{"ts":1704751200000,"open":"2337.6","high":"2343.04","low":"2288.86","close":"2309.57","volume":"3772598","vol_ccy":"377259.8","vol_ccy_quote":"873192895.725","confirm":1},{"ts":1704772800000,"open":"2309.58","high":"2319.13","low":"2285.16","close":"2291.86","volume":"2938304","vol_ccy":"293830.4","vol_ccy_quote":"676259788.764","confirm":1},{"ts":1704794400000,"open":"2291.87","high":"2304.93","low":"2217.9","close":"2257.18","volume":"8222182","vol_ccy":"822218.2","vol_ccy_quote":"1865709000.515","confirm":1},{"ts":1704816000000,"open":"2257.08","high":"2376.39","low":"2243.37","close":"2317.58","volume":"10742225","vol_ccy":"1074222.5","vol_ccy_quote":"2463600333.592","confirm":1},{"ts":1704837600000,"open":"2317.59","high":"2402.7","low":"2315.58","close":"2361.6","volume":"8675540","vol_ccy":"867554","vol_ccy_quote":"2050058755.825","confirm":1},{"ts":1704859200000,"open":"2361.6","high":"2431.43","low":"2357.39","close":"2425.79","volume":"7366544","vol_ccy":"736654.4","vol_ccy_quote":"1760328847.947","confirm":1},{"ts":1704880800000,"open":"2425.79","high":"2462","low":"2341","close":"2449.61","volume":"14146638","vol_ccy":"1414663.8","vol_ccy_quote":"3396126670.239","confirm":1},{"ts":1704902400000,"open":"2449.41","high":"2536.15","low":"2401.01","close":"2526.59","volume":"17167164","vol_ccy":"1716716.4","vol_ccy_quote":"4227347760.074","confirm":1},{"ts":1704924000000,"open":"2526.58","high":"2645.72","low":"2508.46","close":"2612.09","volume":"10219017","vol_ccy":"1021901.7","vol_ccy_quote":"2639105290.605","confirm":1},{"ts":1704945600000,"open":"2612.09","high":"2629.65","low":"2573.01","close":"2608.6","volume":"5657791","vol_ccy":"565779.1","vol_ccy_quote":"1470947808.059","confirm":1},{"ts":1704967200000,"open":"2608.6","high":"2691.46","low":"2596.7","close":"2614.6","volume":"14479669","vol_ccy":"1447966.9","vol_ccy_quote":"3829623314.767","confirm":1},{"ts":1704988800000,"open":"2614.59","high":"2632.8","low":"2571","close":"2603.19","volume":"7572831","vol_ccy":"757283.1","vol_ccy_quote":"1968571842.337","confirm":1},{"ts":1705010400000,"open":"2603.19","high":"2624.97","low":"2580.7","close":"2589.2","volume":"2943755","vol_ccy":"294375.5","vol_ccy_quote":"766192695.788","confirm":1},{"ts":1705032000000,"open":"2589.19","high":"2626.15","low":"2585","close":"2615.2","volume":"4860054","vol_ccy":"486005.4","vol_ccy_quote":"1265615547.536","confirm":1},{"ts":1705053600000,"open":"2615.19","high":"2717.77","low":"2611.52","close":"2647.44","volume":"14979499","vol_ccy":"1497949.9","vol_ccy_quote":"3994071819.301","confirm":1},{"ts":1705075200000,"open":"2647.45","high":"2689.3","low":"2502.21","close":"2527.39","volume":"13254739","vol_ccy":"1325473.9","vol_ccy_quote":"3444879002.378","confirm":1},{"ts":1705096800000,"open":"2527.38","high":"2556.43","low":"2458","close":"2547.88","volume":"7607379","vol_ccy":"760737.9","vol_ccy_quote":"1912534722.427","confirm":1},{"ts":1705118400000,"open":"2547.88","high":"2561","low":"2538","close":"2541.21","volume":"2908190","vol_ccy":"290819","vol_ccy_quote":"741162457.228","confirm":1},{"ts":1705140000000,"open":"2541.22","high":"2566.89","low":"2521","close":"2563.88","volume":"4086697","vol_ccy":"408669.7","vol_ccy_quote":"1039380403.999","confirm":1},{"ts":1705161600000,"open":"2563.97","high":"2580.98","low":"2549","close":"2573.03","volume":"3768154","vol_ccy":"376815.4","vol_ccy_quote":"966084608.232","confirm":1},{"ts":1705183200000,"open":"2573.03","high":"2590.45","low":"2551","close":"2551.86","volume":"2209519","vol_ccy":"220951.9","vol_ccy_quote":"567383539.676","confirm":1},{"ts":1705204800000,"open":"2551.73","high":"2556.86","low":"2538.2","close":"2554.19","volume":"2017356","vol_ccy":"201735.6","vol_ccy_quote":"514349028.783","confirm":1},{"ts":1705226400000,"open":"2554.19","high":"2554.28","low":"2523.72","close":"2537.68","volume":"2364672","vol_ccy":"236467.2","vol_ccy_quote":"600401170.709","confirm":1},{"ts":1705248000000,"open":"2537.69","high":"2544.8","low":"2478.13","close":"2527.91","volume":"3578930","vol_ccy":"357893","vol_ccy_quote":"900963805.341","confirm":1},{"ts":1705269600000,"open":"2527.91","high":"2532.59","low":"2470","close":"2504.29","volume":"4522242","vol_ccy":"452224.2","vol_ccy_quote":"1128583380.627","confirm":1},{"ts":1705291200000,"open":"2504.3","high":"2534.08","low":"2503.15","close":"2528.4","volume":"2129171","vol_ccy":"212917.1","vol_ccy_quote":"535738755.681","confirm":1},{"ts":1705312800000,"open":"2528.39","high":"2549.33","low":"2505.05","close":"2515","volume":"3846354","vol_ccy":"384635.4","vol_ccy_quote":"972693893.041","confirm":1},{"ts":1705334400000,"open":"2514.84","high":"2555.39","low":"2514.24","close":"2522.15","volume":"2002666","vol_ccy":"200266.6","vol_ccy_quote":"507762783.272","confirm":1},{"ts":1705356000000,"open":"2522.16","high":"2538.8","low":"2498","close":"2538.21","volume":"2484254","vol_ccy":"248425.4","vol_ccy_quote":"625332491.618","confirm":1},{"ts":1705377600000,"open":"2538.2","high":"2548.95","low":"2522.6","close":"2542.42","volume":"2756572","vol_ccy":"275657.2","vol_ccy_quote":"698785735.365","confirm":1},{"ts":1705399200000,"open":"2542.37","high":"2571.74","low":"2500.51","close":"2559.89","volume":"6285704","vol_ccy":"628570.4","vol_ccy_quote":"1594507562.731","confirm":1},{"ts":1705420800000,"open":"2559.89","high":"2613.59","low":"2548.5","close":"2606.99","volume":"3985165","vol_ccy":"398516.5","vol_ccy_quote":"1026987371.025","confirm":1},{"ts":1705442400000,"open":"2607","high":"2611.6","low":"2571.33","close":"2571.96","volume":"2797739","vol_ccy":"279773.9","vol_ccy_quote":"724232177.873","confirm":1},{"ts":1705464000000,"open":"2571.98","high":"2575.72","low":"2534.48","close":"2544.21","volume":"3202535","vol_ccy":"320253.5","vol_ccy_quote":"818352167.639","confirm":1},{"ts":1705485600000,"open":"2544.4","high":"2575","low":"2532.29","close":"2539.8","volume":"5025443","vol_ccy":"502544.3","vol_ccy_quote":"1281293739.778","confirm":1},{"ts":1705507200000,"open":"2539.8","high":"2545.94","low":"2516.73","close":"2527.11","volume":"2745876","vol_ccy":"274587.6","vol_ccy_quote":"695526509.004","confirm":1},{"ts":1705528800000,"open":"2527.21","high":"2534.41","low":"2506.3","close":"2530.27","volume":"2157359","vol_ccy":"215735.9","vol_ccy_quote":"544431057.158","confirm":1},{"ts":1705550400000,"open":"2530.19","high":"2549.89","low":"2525.23","close":"2539.34","volume":"2657518","vol_ccy":"265751.8","vol_ccy_quote":"674415813.701","confirm":1},{"ts":1705572000000,"open":"2539.34","high":"2541.42","low":"2503.5","close":"2525.76","volume":"4809666","vol_ccy":"480966.6","vol_ccy_quote":"1212211609.324","confirm":1},{"ts":1705593600000,"open":"2525.77","high":"2526.77","low":"2426","close":"2457.67","volume":"9461906","vol_ccy":"946190.6","vol_ccy_quote":"2337789590.772","confirm":1},{"ts":1705615200000,"open":"2457.68","high":"2474.42","low":"2443.22","close":"2460.78","volume":"2727512","vol_ccy":"272751.2","vol_ccy_quote":"671087576.47","confirm":1},{"ts":1705636800000,"open":"2460.79","high":"2483.63","low":"2456.81","close":"2482.17","volume":"2673220","vol_ccy":"267322","vol_ccy_quote":"660317267.662","confirm":1},{"ts":1705658400000,"open":"2482.16","high":"2500.92","low":"2460.61","close":"2463.35","volume":"4594316","vol_ccy":"459431.6","vol_ccy_quote":"1140293072.196","confirm":1},{"ts":1705680000000,"open":"2463.34","high":"2505.95","low":"2415.79","close":"2489.08","volume":"7952258","vol_ccy":"795225.8","vol_ccy_quote":"1956835751.036","confirm":1},{"ts":1705701600000,"open":"2489.08","high":"2498.51","low":"2475","close":"2481.92","volume":"1370848","vol_ccy":"137084.8","vol_ccy_quote":"340641226.057","confirm":1},{"ts":1705723200000,"open":"2481.93","high":"2486.5","low":"2463.23","close":"2466.54","volume":"1349528","vol_ccy":"134952.8","vol_ccy_quote":"334166009.348","confirm":1},{"ts":1705744800000,"open":"2466.54","high":"2476.7","low":"2457.67","close":"2463.94","volume":"1592493","vol_ccy":"159249.3","vol_ccy_quote":"393065127.863","confirm":1},{"ts":1705766400000,"open":"2463.94","high":"2473.6","low":"2454.1","close":"2465.09","volume":"1151108","vol_ccy":"115110.8","vol_ccy_quote":"283535783.109","confirm":1},{"ts":1705788000000,"open":"2465.1","high":"2481.88","low":"2465.09","close":"2475.51","volume":"1121515","vol_ccy":"112151.5","vol_ccy_quote":"277378498.55","confirm":1},{"ts":1705809600000,"open":"2475.5","high":"2479.5","low":"2467.04","close":"2477.76","volume":"874055","vol_ccy":"87405.5","vol_ccy_quote":"216229958.921","confirm":1},{"ts":1705831200000,"open":"2477.76","high":"2482.58","low":"2463.58","close":"2468.27","volume":"1252965","vol_ccy":"125296.5","vol_ccy_quote":"310115395.291","confirm":1},{"ts":1705852800000,"open":"2468.28","high":"2478.87","low":"2464.24","close":"2473.84","volume":"777040","vol_ccy":"77704","vol_ccy_quote":"192084615.498","confirm":1},{"ts":1705874400000,"open":"2473.85","high":"2474.21","low":"2423.38","close":"2437.93","volume":"3870371","vol_ccy":"387037.1","vol_ccy_quote":"946230890.476","confirm":1},{"ts":1705896000000,"open":"2437.92","high":"2439.24","low":"2384.26","close":"2389.95","volume":"6535472","vol_ccy":"653547.2","vol_ccy_quote":"1577372073.937","confirm":1},{"ts":1705917600000,"open":"2389.94","high":"2406.09","low":"2353.73","close":"2379.97","volume":"8758482","vol_ccy":"875848.2","vol_ccy_quote":"2081922506.14","confirm":1},{"ts":1705939200000,"open":"2379.97","high":"2385.99","low":"2304.5","close":"2327.53","volume":"7164919","vol_ccy":"716491.9","vol_ccy_quote":"1682221992.552","confirm":1},{"ts":1705960800000,"open":"2327.52","high":"2343","low":"2301.5","close":"2339.39","volume":"3370362","vol_ccy":"337036.2","vol_ccy_quote":"784139918.638","confirm":1},{"ts":1705982400000,"open":"2339.38","high":"2351.55","low":"2210.76","close":"2216.45","volume":"10464733","vol_ccy":"1046473.3","vol_ccy_quote":"2387981045.543","confirm":1},{"ts":1706004000000,"open":"2216.45","high":"2240.69","low":"2167.13","close":"2219","volume":"12225832","vol_ccy":"1222583.2","vol_ccy_quote":"2698103939.862","confirm":1},{"ts":1706025600000,"open":"2219.14","high":"2231.5","low":"2179.66","close":"2202.92","volume":"6127087","vol_ccy":"612708.7","vol_ccy_quote":"1351125177.454","confirm":1},{"ts":1706047200000,"open":"2202.84","high":"2256.58","low":"2202.71","close":"2213.79","volume":"4924607","vol_ccy":"492460.7","vol_ccy_quote":"1098797188.016","confirm":1},{"ts":1706068800000,"open":"2213.8","high":"2246.99","low":"2213.42","close":"2238.72","volume":"3144392","vol_ccy":"314439.2","vol_ccy_quote":"701700560.711","confirm":1},{"ts":1706090400000,"open":"2238.73","high":"2264.99","low":"2217.38","close":"2234.52","volume":"5251499","vol_ccy":"525149.9","vol_ccy_quote":"1175653440.891","confirm":1},{"ts":1706112000000,"open":"2234.51","high":"2245","low":"2196.01","close":"2218.05","volume":"3953232","vol_ccy":"395323.2","vol_ccy_quote":"877446474.833","confirm":1},{"ts":1706133600000,"open":"2218.19","high":"2240.5","low":"2206.02","close":"2217.1","volume":"2954326","vol_ccy":"295432.6","vol_ccy_quote":"656946976.401","confirm":1},{"ts":1706155200000,"open":"2217.09","high":"2232.99","low":"2203.59","close":"2222.45","volume":"2593202","vol_ccy":"259320.2","vol_ccy_quote":"575632037.578","confirm":1},{"ts":1706176800000,"open":"2222.44","high":"2243","low":"2182.17","close":"2188.52","volume":"6018917","vol_ccy":"601891.7","vol_ccy_quote":"1331206044.58","confirm":1},{"ts":1706198400000,"open":"2188.52","high":"2231.68","low":"2170.56","close":"2219.42","volume":"4773877","vol_ccy":"477387.7","vol_ccy_quote":"1052426331.219","confirm":1},{"ts":1706220000000,"open":"2219.62","high":"2237.99","low":"2210.66","close":"2223.54","volume":"2045143","vol_ccy":"204514.3","vol_ccy_quote":"454742271.531","confirm":1},{"ts":1706241600000,"open":"2223.55","high":"2229.86","low":"2195.81","close":"2205.86","volume":"3463331","vol_ccy":"346333.1","vol_ccy_quote":"766342087.246","confirm":1},{"ts":1706263200000,"open":"2205.86","high":"2266.24","low":"2205.25","close":"2257.28","volume":"7561073","vol_ccy":"756107.3","vol_ccy_quote":"1698458347.509","confirm":1},{"ts":1706284800000,"open":"2257.29","high":"2282.96","low":"2250","close":"2260.12","volume":"3980617","vol_ccy":"398061.7","vol_ccy_quote":"902392508.993","confirm":1},{"ts":1706306400000,"open":"2260.12","high":"2284.4","low":"2258.13","close":"2274.17","volume":"1848253","vol_ccy":"184825.3","vol_ccy_quote":"420018731.932","confirm":1},{"ts":1706328000000,"open":"2274.16","high":"2276.67","low":"2251.56","close":"2266.37","volume":"2185332","vol_ccy":"218533.2","vol_ccy_quote":"494188510.371","confirm":1},{"ts":1706349600000,"open":"2266.37","high":"2275.76","low":"2261.69","close":"2269.98","volume":"1448450","vol_ccy":"144845","vol_ccy_quote":"328558953.31","confirm":1},{"ts":1706371200000,"open":"2269.99","high":"2277.73","low":"2261.65","close":"2272.76","volume":"1030590","vol_ccy":"103059","vol_ccy_quote":"233933779.576","confirm":1},{"ts":1706392800000,"open":"2272.75","high":"2289.99","low":"2261.67","close":"2286.9","volume":"2008927","vol_ccy":"200892.7","vol_ccy_quote":"457430054.399","confirm":1},{"ts":1706414400000,"open":"2286.9","high":"2309","low":"2277.27","close":"2294.54","volume":"3458700","vol_ccy":"345870","vol_ccy_quote":"792807442.281","confirm":1},{"ts":1706436000000,"open":"2294.53","high":"2295.99","low":"2262.36","close":"2270.29","volume":"2997023","vol_ccy":"299702.3","vol_ccy_quote":"682671180.684","confirm":1},{"ts":1706457600000,"open":"2270.3","high":"2276.41","low":"2245.51","close":"2263.45","volume":"2135350","vol_ccy":"213535","vol_ccy_quote":"482826032.775","confirm":1},{"ts":1706479200000,"open":"2263.45","high":"2278.43","low":"2238","close":"2271.91","volume":"2472865","vol_ccy":"247286.5","vol_ccy_quote":"559288592.03","confirm":1},{"ts":1706500800000,"open":"2271.9","high":"2274.29","low":"2253.4","close":"2273.91","volume":"2028448","vol_ccy":"202844.8","vol_ccy_quote":"459305148.832","confirm":1},{"ts":1706522400000,"open":"2273.92","high":"2277.39","low":"2233.05","close":"2276.02","volume":"4696855","vol_ccy":"469685.5","vol_ccy_quote":"1059661637.645","confirm":1},{"ts":1706544000000,"open":"2276.01","high":"2315","low":"2265.29","close":"2305.87","volume":"5371975","vol_ccy":"537197.5","vol_ccy_quote":"1232519883.475","confirm":1},{"ts":1706565600000,"open":"2305.86","high":"2327.96","low":"2303.71","close":"2311.12","volume":"2715706","vol_ccy":"271570.6","vol_ccy_quote":"628933300.997","confirm":1},{"ts":1706587200000,"open":"2311.13","high":"2314.72","low":"2301.11","close":"2304.29","volume":"1693185","vol_ccy":"169318.5","vol_ccy_quote":"390799370.23","confirm":1},{"ts":1706608800000,"open":"2304.28","high":"2347.86","low":"2295.55","close":"2340.87","volume":"5973680","vol_ccy":"597368","vol_ccy_quote":"1384414570.276","confirm":1},{"ts":1706630400000,"open":"2340.87","high":"2393.81","low":"2335.23","close":"2380.19","volume":"5568023","vol_ccy":"556802.3","vol_ccy_quote":"1317385380.678","confirm":1},{"ts":1706652000000,"open":"2380.2","high":"2381.81","low":"2327.34","close":"2343.21","volume":"4026964","vol_ccy":"402696.4","vol_ccy_quote":"944260892.297","confirm":1},{"ts":1706673600000,"open":"2343.21","high":"2344.79","low":"2308.51","close":"2311.31","volume":"2840566","vol_ccy":"284056.6","vol_ccy_quote":"662332010.801","confirm":1},{"ts":1706695200000,"open":"2311.34","high":"2333.35","low":"2280.3","close":"2329.17","volume":"6423816","vol_ccy":"642381.6","vol_ccy_quote":"1480797018.635","confirm":1},{"ts":1706716800000,"open":"2329.17","high":"2350.77","low":"2263","close":"2279.33","volume":"5751837","vol_ccy":"575183.7","vol_ccy_quote":"1331952309.03","confirm":1},{"ts":1706738400000,"open":"2279.32","high":"2290","low":"2238","close":"2257.24","volume":"3933782","vol_ccy":"393378.2","vol_ccy_quote":"890652519.641","confirm":1},{"ts":1706760000000,"open":"2257.25","high":"2277.99","low":"2252.11","close":"2267.81","volume":"2278855","vol_ccy":"227885.5","vol_ccy_quote":"516998280.3","confirm":1},{"ts":1706781600000,"open":"2267.82","high":"2308.71","low":"2263.01","close":"2288.39","volume":"4645114","vol_ccy":"464511.4","vol_ccy_quote":"1061704862.929","confirm":1},{"ts":1706803200000,"open":"2288.55","high":"2312.65","low":"2266.98","close":"2304.2","volume":"3681368","vol_ccy":"368136.8","vol_ccy_quote":"845309850.681","confirm":1},{"ts":1706824800000,"open":"2304.2","high":"2321.82","low":"2285.13","close":"2301.58","volume":"2200631","vol_ccy":"220063.1","vol_ccy_quote":"507464702.781","confirm":1},{"ts":1706846400000,"open":"2301.55","high":"2319.91","low":"2296.8","close":"2310","volume":"1971599","vol_ccy":"197159.9","vol_ccy_quote":"455209690.32","confirm":1},{"ts":1706868000000,"open":"2309.97","high":"2324.8","low":"2281.12","close":"2314.2","volume":"4832733","vol_ccy":"483273.3","vol_ccy_quote":"1113339431.029","confirm":1},{"ts":1706889600000,"open":"2314.19","high":"2324.45","low":"2286.08","close":"2296.77","volume":"2632420","vol_ccy":"263242","vol_ccy_quote":"606160903.904","confirm":1},{"ts":1706911200000,"open":"2296.77","high":"2330.92","low":"2296.45","close":"2321.11","volume":"1934261","vol_ccy":"193426.1","vol_ccy_quote":"448453849.857","confirm":1},{"ts":1706932800000,"open":"2321.07","high":"2325.59","low":"2306.48","close":"2314.95","volume":"1356686","vol_ccy":"135668.6","vol_ccy_quote":"314340889.374","confirm":1},{"ts":1706954400000,"open":"2314.94","high":"2315.23","low":"2290.35","close":"2303.7","volume":"2219708","vol_ccy":"221970.8","vol_ccy_quote":"511432152.448","confirm":1},{"ts":1706976000000,"open":"2303.7","high":"2313.69","low":"2296.28","close":"2300.51","volume":"1576509","vol_ccy":"157650.9","vol_ccy_quote":"363337997.288","confirm":1},{"ts":1706997600000,"open":"2300.51","high":"2307.81","low":"2291","close":"2303.1","volume":"1191454","vol_ccy":"119145.4","vol_ccy_quote":"274032955.038","confirm":1},{"ts":1707019200000,"open":"2303.11","high":"2306.27","low":"2286.18","close":"2303.89","volume":"2150446","vol_ccy":"215044.6","vol_ccy_quote":"493642705.696","confirm":1},{"ts":1707040800000,"open":"2303.89","high":"2310.82","low":"2296.73","close":"2301.8","volume":"1703792","vol_ccy":"170379.2","vol_ccy_quote":"392514305.344","confirm":1},{"ts":1707062400000,"open":"2301.79","high":"2312.5","low":"2262.6","close":"2300.84","volume":"3871709","vol_ccy":"387170.9","vol_ccy_quote":"887317649.844","confirm":1},{"ts":1707084000000,"open":"2300.85","high":"2302.99","low":"2268.8","close":"2296.8","volume":"2399788","vol_ccy":"239978.8","vol_ccy_quote":"548419401.215","confirm":1},{"ts":1707105600000,"open":"2296.79","high":"2325.05","low":"2289.32","close":"2320.59","volume":"2940602","vol_ccy":"294060.2","vol_ccy_quote":"678878153.368","confirm":1},{"ts":1707127200000,"open":"2320.59","high":"2338.76","low":"2293.17","close":"2298","volume":"4699734","vol_ccy":"469973.4","vol_ccy_quote":"1090154961.719","confirm":1},{"ts":1707148800000,"open":"2298","high":"2313.26","low":"2283.12","close":"2289.22","volume":"2649178","vol_ccy":"264917.8","vol_ccy_quote":"608348049.929","confirm":1},{"ts":1707170400000,"open":"2289.21","high":"2329.97","low":"2286.45","close":"2316.54","volume":"2793821","vol_ccy":"279382.1","vol_ccy_quote":"645959928.717","confirm":1},{"ts":1707192000000,"open":"2316.55","high":"2337.98","low":"2307.76","close":"2334.22","volume":"3253914","vol_ccy":"325391.4","vol_ccy_quote":"756175497.718","confirm":1},{"ts":1707213600000,"open":"2334.23","high":"2349.65","low":"2309.98","close":"2343.82","volume":"6696079","vol_ccy":"669607.9","vol_ccy_quote":"1561580850.377","confirm":1},{"ts":1707235200000,"open":"2343.82","high":"2392.58","low":"2340.25","close":"2380.19","volume":"4637836","vol_ccy":"463783.6","vol_ccy_quote":"1097567479.719","confirm":1},{"ts":1707256800000,"open":"2380.18","high":"2390.3","low":"2363","close":"2364.87","volume":"2100112","vol_ccy":"210011.2","vol_ccy_quote":"499166895.235","confirm":1},{"ts":1707278400000,"open":"2364.87","high":"2378.53","low":"2356.84","close":"2371.78","volume":"2247969","vol_ccy":"224796.9","vol_ccy_quote":"531779964.631","confirm":1},{"ts":1707300000000,"open":"2371.78","high":"2386.18","low":"2353.33","close":"2369.86","volume":"3527591","vol_ccy":"352759.1","vol_ccy_quote":"835508721.534","confirm":1},{"ts":1707321600000,"open":"2369.86","high":"2445.79","low":"2368.8","close":"2430.5","volume":"6441509","vol_ccy":"644150.9","vol_ccy_quote":"1555011814.652","confirm":1},{"ts":1707343200000,"open":"2430.5","high":"2444.47","low":"2422.05","close":"2433.45","volume":"2134079","vol_ccy":"213407.9","vol_ccy_quote":"519171348.276","confirm":1},{"ts":1707364800000,"open":"2433.45","high":"2435.28","low":"2411.92","close":"2424.3","volume":"2137964","vol_ccy":"213796.4","vol_ccy_quote":"518190646.245","confirm":1},{"ts":1707386400000,"open":"2424.3","high":"2465","low":"2415.76","close":"2454.04","volume":"4882438","vol_ccy":"488243.8","vol_ccy_quote":"1190124829.081","confirm":1},{"ts":1707408000000,"open":"2453.82","high":"2455.79","low":"2413.11","close":"2426.03","volume":"3635670","vol_ccy":"363567","vol_ccy_quote":"883200126.914","confirm":1},{"ts":1707429600000,"open":"2426.03","high":"2467.63","low":"2418.04","close":"2448.89","volume":"3246525","vol_ccy":"324652.5","vol_ccy_quote":"793307903.846","confirm":1},{"ts":1707451200000,"open":"2448.89","high":"2480.9","low":"2440.33","close":"2467.34","volume":"3238903","vol_ccy":"323890.3","vol_ccy_quote":"797148061.616","confirm":1},{"ts":1707472800000,"open":"2467.35","high":"2526.99","low":"2462.6","close":"2494.86","volume":"8099344","vol_ccy":"809934.4","vol_ccy_quote":"2023156247.665","confirm":1},{"ts":1707494400000,"open":"2494.87","high":"2524.4","low":"2478.24","close":"2503.13","volume":"4006501","vol_ccy":"400650.1","vol_ccy_quote":"1001042546.336","confirm":1},{"ts":1707516000000,"open":"2503.16","high":"2515.52","low":"2483.55","close":"2512.8","volume":"1604155","vol_ccy":"160415.5","vol_ccy_quote":"400742282.9","confirm":1},{"ts":1707537600000,"open":"2512.8","high":"2516.88","low":"2485.55","close":"2488.09","volume":"1393172","vol_ccy":"139317.2","vol_ccy_quote":"348173142.54","confirm":1},{"ts":1707559200000,"open":"2488.09","high":"2497.39","low":"2470.53","close":"2490.42","volume":"2349855","vol_ccy":"234985.5","vol_ccy_quote":"583754508.526","confirm":1},{"ts":1707580800000,"open":"2490.37","high":"2516.72","low":"2483.34","close":"2510.83","volume":"1458494","vol_ccy":"145849.4","vol_ccy_quote":"364646439.561","confirm":1},{"ts":1707602400000,"open":"2510.83","high":"2529.62","low":"2490.88","close":"2529.55","volume":"2407273","vol_ccy":"240727.3","vol_ccy_quote":"603995223.888","confirm":1},{"ts":1707624000000,"open":"2529.55","high":"2540.8","low":"2514.62","close":"2523.54","volume":"2822846","vol_ccy":"282284.6","vol_ccy_quote":"713544945.826","confirm":1},{"ts":1707645600000,"open":"2523.54","high":"2533","low":"2505.2","close":"2509.33","volume":"2258284","vol_ccy":"225828.4","vol_ccy_quote":"568623921.1","confirm":1},{"ts":1707667200000,"open":"2509.33","high":"2523.68","low":"2492.39","close":"2503.62","volume":"2160538","vol_ccy":"216053.8","vol_ccy_quote":"541583216.228","confirm":1},{"ts":1707688800000,"open":"2503.61","high":"2526","low":"2493.15","close":"2500.32","volume":"2080663","vol_ccy":"208066.3","vol_ccy_quote":"521892420.732","confirm":1},{"ts":1707710400000,"open":"2500.36","high":"2506","low":"2472","close":"2477.75","volume":"2833141","vol_ccy":"283314.1","vol_ccy_quote":"705653498.938","confirm":1},{"ts":1707732000000,"open":"2477.74","high":"2564.15","low":"2473","close":"2558.82","volume":"5529719","vol_ccy":"552971.9","vol_ccy_quote":"1392724155.315","confirm":1},{"ts":1707753600000,"open":"2558.84","high":"2655.55","low":"2537.07","close":"2633.02","volume":"8310447","vol_ccy":"831044.7","vol_ccy_quote":"2162709943.946","confirm":1},{"ts":1707775200000,"open":"2633.06","high":"2688.88","low":"2633.06","close":"2641.86","volume":"4284308","vol_ccy":"428430.8","vol_ccy_quote":"1140820874.643","confirm":1},{"ts":1707796800000,"open":"2641.87","high":"2683.77","low":"2639","close":"2678.21","volume":"2287521","vol_ccy":"228752.1","vol_ccy_quote":"607827199.74","confirm":1},{"ts":1707818400000,"open":"2678.21","high":"2686.98","low":"2587.08","close":"2632.22","volume":"10557544","vol_ccy":"1055754.4","vol_ccy_quote":"2788387152.14","confirm":1},{"ts":1707840000000,"open":"2632.22","high":"2649.87","low":"2593.07","close":"2631.91","volume":"4383598","vol_ccy":"438359.8","vol_ccy_quote":"1149236710.016","confirm":1},{"ts":1707861600000,"open":"2631.91","high":"2645","low":"2613.52","close":"2637.42","volume":"1972452","vol_ccy":"197245.2","vol_ccy_quote":"518964404.54","confirm":1},{"ts":1707883200000,"open":"2637.42","high":"2748.38","low":"2620.14","close":"2746.29","volume":"7047980","vol_ccy":"704798","vol_ccy_quote":"1896623516.771","confirm":1},{"ts":1707904800000,"open":"2746.28","high":"2775.51","low":"2730.04","close":"2749.99","volume":"7109611","vol_ccy":"710961.1","vol_ccy_quote":"1956745141.634","confirm":1},{"ts":1707926400000,"open":"2749.99","high":"2787.77","low":"2726.92","close":"2779.67","volume":"3378849","vol_ccy":"337884.9","vol_ccy_quote":"929730952.875","confirm":1},{"ts":1707948000000,"open":"2779.67","high":"2827.97","low":"2764.23","close":"2801.85","volume":"4566238","vol_ccy":"456623.8","vol_ccy_quote":"1276349730.009","confirm":1},{"ts":1707969600000,"open":"2801.84","high":"2819.93","low":"2758","close":"2790.44","volume":"3817980","vol_ccy":"381798","vol_ccy_quote":"1062432197.846","confirm":1},{"ts":1707991200000,"open":"2790.44","high":"2868.86","low":"2775.54","close":"2827.16","volume":"8563096","vol_ccy":"856309.6","vol_ccy_quote":"2418246196.705","confirm":1},{"ts":1708012800000,"open":"2827.15","high":"2847.29","low":"2786.33","close":"2794.56","volume":"4608813","vol_ccy":"460881.3","vol_ccy_quote":"1300612617.38","confirm":1},{"ts":1708034400000,"open":"2794.56","high":"2858","low":"2791.47","close":"2846.63","volume":"2851155","vol_ccy":"285115.5","vol_ccy_quote":"808280701.538","confirm":1},{"ts":1708056000000,"open":"2846.64","high":"2852.66","low":"2793.44","close":"2809.58","volume":"3739341","vol_ccy":"373934.1","vol_ccy_quote":"1055710190.378","confirm":1},{"ts":1708077600000,"open":"2809.57","high":"2848.75","low":"2735.33","close":"2776.46","volume":"7909761","vol_ccy":"790976.1","vol_ccy_quote":"2219874160.04","confirm":1},{"ts":1708099200000,"open":"2776.46","high":"2808","low":"2755.77","close":"2791.26","volume":"3732326","vol_ccy":"373232.6","vol_ccy_quote":"1038590919.929","confirm":1},{"ts":1708120800000,"open":"2791.27","high":"2811.7","low":"2777.4","close":"2793.39","volume":"1614210","vol_ccy":"161421","vol_ccy_quote":"451020243.07","confirm":1},{"ts":1708142400000,"open":"2793.4","high":"2798.5","low":"2768.19","close":"2775.77","volume":"2023040","vol_ccy":"202304","vol_ccy_quote":"563187060.057","confirm":1},{"ts":1708164000000,"open":"2775.78","high":"2787.77","low":"2718.29","close":"2755.1","volume":"5556733","vol_ccy":"555673.3","vol_ccy_quote":"1529393122.035","confirm":1},{"ts":1708185600000,"open":"2755.11","high":"2802.76","low":"2743.39","close":"2786.32","volume":"2031551","vol_ccy":"203155.1","vol_ccy_quote":"563220919.881","confirm":1},{"ts":1708207200000,"open":"2786.33","high":"2798.47","low":"2760.03","close":"2782.26","volume":"1965546","vol_ccy":"196554.6","vol_ccy_quote":"546593549.832","confirm":1},{"ts":1708228800000,"open":"2782.25","high":"2824.87","low":"2778.01","close":"2819.11","volume":"3863294","vol_ccy":"386329.4","vol_ccy_quote":"1082187871.151","confirm":1},{"ts":1708250400000,"open":"2819.1","high":"2823.39","low":"2785.11","close":"2807.21","volume":"2833803","vol_ccy":"283380.3","vol_ccy_quote":"794099864.657","confirm":1},{"ts":1708272000000,"open":"2807.21","high":"2848","low":"2794.19","close":"2847.43","volume":"2853711","vol_ccy":"285371.1","vol_ccy_quote":"805569154.227","confirm":1},{"ts":1708293600000,"open":"2847.44","high":"2899","low":"2844.67","close":"2886.91","volume":"5064943","vol_ccy":"506494.3","vol_ccy_quote":"1457671984.275","confirm":1},{"ts":1708315200000,"open":"2886.9","high":"2932.9","low":"2880.46","close":"2908.82","volume":"5333568","vol_ccy":"533356.8","vol_ccy_quote":"1552336744.398","confirm":1},{"ts":1708336800000,"open":"2908.81","high":"2921.48","low":"2886.9","close":"2909.25","volume":"3537807","vol_ccy":"353780.7","vol_ccy_quote":"1028032713.751","confirm":1},{"ts":1708358400000,"open":"2909.24","high":"2972","low":"2886.8","close":"2969.66","volume":"6024775","vol_ccy":"602477.5","vol_ccy_quote":"1764889419.858","confirm":1},{"ts":1708380000000,"open":"2969.66","high":"2987.95","low":"2901.35","close":"2907.47","volume":"4733375","vol_ccy":"473337.5","vol_ccy_quote":"1391104680.183","confirm":1},{"ts":1708401600000,"open":"2907.46","high":"2936.56","low":"2870.11","close":"2901.06","volume":"4681330","vol_ccy":"468133","vol_ccy_quote":"1361400956.664","confirm":1},{"ts":1708423200000,"open":"2901.06","high":"3008","low":"2897.22","close":"2925.81","volume":"14471561","vol_ccy":"1447156.1","vol_ccy_quote":"4269935120.432","confirm":1},{"ts":1708444800000,"open":"2925.82","high":"2996.61","low":"2885.61","close":"2988.41","volume":"5652034","vol_ccy":"565203.4","vol_ccy_quote":"1662299815.371","confirm":1},{"ts":1708466400000,"open":"2988.53","high":"3035.56","low":"2983.23","close":"3005.8","volume":"4019143","vol_ccy":"401914.3","vol_ccy_quote":"1208850571.192","confirm":1},{"ts":1708488000000,"open":"3005.85","high":"3010.1","low":"2885.97","close":"2900.56","volume":"8600247","vol_ccy":"860024.7","vol_ccy_quote":"2533094163.002","confirm":1},{"ts":1708509600000,"open":"2900.57","high":"2929.49","low":"2866.86","close":"2915.29","volume":"10095998","vol_ccy":"1009599.8","vol_ccy_quote":"2930939925.589","confirm":1},{"ts":1708531200000,"open":"2915.29","high":"2938.95","low":"2886.58","close":"2927.99","volume":"4747099","vol_ccy":"474709.9","vol_ccy_quote":"1382767135.632","confirm":1},{"ts":1708552800000,"open":"2927.99","high":"2980","low":"2905.94","close":"2935.14","volume":"5542281","vol_ccy":"554228.1","vol_ccy_quote":"1629363155.21","confirm":1},{"ts":1708574400000,"open":"2935.14","high":"3033.55","low":"2920.65","close":"3023.99","volume":"9100122","vol_ccy":"910012.2","vol_ccy_quote":"2716242415.879","confirm":1},{"ts":1708596000000,"open":"3023.99","high":"3024.28","low":"2930.78","close":"2986.49","volume":"9902924","vol_ccy":"990292.4","vol_ccy_quote":"2943839441.337","confirm":1},{"ts":1708617600000,"open":"2986.49","high":"3037.98","low":"2960.06","close":"2985.07","volume":"5316178","vol_ccy":"531617.8","vol_ccy_quote":"1591414433.746","confirm":1},{"ts":1708639200000,"open":"2985.07","high":"2994.38","low":"2932.35","close":"2955","volume":"4953354","vol_ccy":"495335.4","vol_ccy_quote":"1469404834.389","confirm":1},{"ts":1708660800000,"open":"2954.99","high":"2968","low":"2912.4","close":"2939.09","volume":"5039269","vol_ccy":"503926.9","vol_ccy_quote":"1481705792.742","confirm":1},{"ts":1708682400000,"open":"2939.1","high":"2965","low":"2913.05","close":"2916.25","volume":"5130399","vol_ccy":"513039.9","vol_ccy_quote":"1507359609.025","confirm":1},{"ts":1708704000000,"open":"2916.26","high":"2954.92","low":"2906.39","close":"2942.64","volume":"2734741","vol_ccy":"273474.1","vol_ccy_quote":"801599848.13","confirm":1},{"ts":1708725600000,"open":"2942.55","high":"2947.68","low":"2905.61","close":"2931.28","volume":"2494624","vol_ccy":"249462.4","vol_ccy_quote":"729162437.907","confirm":1},{"ts":1708747200000,"open":"2931.28","high":"2965.66","low":"2930","close":"2958.85","volume":"2989085","vol_ccy":"298908.5","vol_ccy_quote":"881976458.932","confirm":1},{"ts":1708768800000,"open":"2958.85","high":"2969.93","low":"2952.48","close":"2955.34","volume":"1656499","vol_ccy":"165649.9","vol_ccy_quote":"490361655.707","confirm":1},{"ts":1708790400000,"open":"2955.34","high":"3008.3","low":"2955.21","close":"2985.68","volume":"3468488","vol_ccy":"346848.8","vol_ccy_quote":"1036382176.347","confirm":1},{"ts":1708812000000,"open":"2985.68","high":"3054.5","low":"2983.9","close":"3026","volume":"4761650","vol_ccy":"476165","vol_ccy_quote":"1438599739.132","confirm":1},{"ts":1708833600000,"open":"3026","high":"3048.84","low":"3011.41","close":"3021.74","volume":"3302336","vol_ccy":"330233.6","vol_ccy_quote":"1000360590.855","confirm":1},{"ts":1708855200000,"open":"3021.67","high":"3076.77","low":"3021.5","close":"3043.51","volume":"5612391","vol_ccy":"561239.1","vol_ccy_quote":"1711364086.384","confirm":1},{"ts":1708876800000,"open":"3043.51","high":"3132.39","low":"3026","close":"3112.02","volume":"5597441","vol_ccy":"559744.1","vol_ccy_quote":"1723776242.767","confirm":1},{"ts":1708898400000,"open":"3112.02","high":"3137.89","low":"3085.95","close":"3108.22","volume":"3953378","vol_ccy":"395337.8","vol_ccy_quote":"1229415745.829","confirm":1},{"ts":1708920000000,"open":"3108.22","high":"3116.65","low":"3036.53","close":"3040.9","volume":"5862331","vol_ccy":"586233.1","vol_ccy_quote":"1803064317.486","confirm":1},{"ts":1708941600000,"open":"3040.85","high":"3150","low":"3038","close":"3148.43","volume":"8065675","vol_ccy":"806567.5","vol_ccy_quote":"2490691002.223","confirm":1},{"ts":1708963200000,"open":"3148.44","high":"3199.99","low":"3126.3","close":"3185.95","volume":"7424525","vol_ccy":"742452.5","vol_ccy_quote":"2347763969.698","confirm":1},{"ts":1708984800000,"open":"3185.96","high":"3289.99","low":"3166","close":"3220.2","volume":"8019835","vol_ccy":"801983.5","vol_ccy_quote":"2588482267.857","confirm":1},{"ts":1709006400000,"open":"3220.2","high":"3260","low":"3202.83","close":"3258.9","volume":"4399136","vol_ccy":"439913.6","vol_ccy_quote":"1420587347.151","confirm":1},{"ts":1709028000000,"open":"3258.9","high":"3292","low":"3220.34","close":"3230.39","volume":"7050284","vol_ccy":"705028.4","vol_ccy_quote":"2298029178.039","confirm":1},{"ts":1709049600000,"open":"3230.39","high":"3262","low":"3204","close":"3249.26","volume":"4220012","vol_ccy":"422001.2","vol_ccy_quote":"1366232935.91","confirm":1},{"ts":1709071200000,"open":"3249.25","high":"3270","low":"3231.88","close":"3249.21","volume":"1810388","vol_ccy":"181038.8","vol_ccy_quote":"587797284.348","confirm":1},{"ts":1709092800000,"open":"3249.55","high":"3365","low":"3244.54","close":"3360.72","volume":"8927064","vol_ccy":"892706.4","vol_ccy_quote":"2950243210.063","confirm":1},{"ts":1709114400000,"open":"3360.72","high":"3379.33","low":"3276.97","close":"3349.34","volume":"10692250","vol_ccy":"1069225","vol_ccy_quote":"3566398075.793","confirm":1},{"ts":1709136000000,"open":"3349.33","high":"3498.77","low":"3156.53","close":"3324.19","volume":"21254426","vol_ccy":"2125442.6","vol_ccy_quote":"7117877425.609","confirm":1},{"ts":1709157600000,"open":"3324.41","high":"3471.48","low":"3320.7","close":"3408.12","volume":"5902774","vol_ccy":"590277.4","vol_ccy_quote":"2011675892.908","confirm":1},{"ts":1709179200000,"open":"3408.13","high":"3504.56","low":"3397.88","close":"3465.72","volume":"7841519","vol_ccy":"784151.9","vol_ccy_quote":"2716874293.817","confirm":1},{"ts":1709200800000,"open":"3465.71","high":"3540","low":"3440.48","close":"3468.64","volume":"8083751","vol_ccy":"808375.1","vol_ccy_quote":"2814768750.302","confirm":1},{"ts":1709222400000,"open":"3468.64","high":"3471.84","low":"3308.03","close":"3349.06","volume":"9124145","vol_ccy":"912414.5","vol_ccy_quote":"3097394482.759","confirm":1},{"ts":1709244000000,"open":"3349.07","high":"3391.02","low":"3300","close":"3370","volume":"3942311","vol_ccy":"394231.1","vol_ccy_quote":"1322357333.646","confirm":1},{"ts":1709265600000,"open":"3369.81","high":"3439.89","low":"3355.2","close":"3430.74","volume":"4408537","vol_ccy":"440853.7","vol_ccy_quote":"1498823109.506","confirm":1},{"ts":1709287200000,"open":"3430.74","high":"3452.81","low":"3357.32","close":"3390.84","volume":"5672923","vol_ccy":"567292.3","vol_ccy_quote":"1938150511.598","confirm":1},{"ts":1709308800000,"open":"3390.84","high":"3451.35","low":"3380","close":"3426.59","volume":"3034547","vol_ccy":"303454.7","vol_ccy_quote":"1037050872.452","confirm":1},{"ts":1709330400000,"open":"3426.6","high":"3464.14","low":"3424.16","close":"3443.83","volume":"2514180","vol_ccy":"251418","vol_ccy_quote":"865400953.755","confirm":1},{"ts":1709352000000,"open":"3443.89","high":"3452.77","low":"3376.77","close":"3404.62","volume":"4236950","vol_ccy":"423695","vol_ccy_quote":"1449334391.783","confirm":1},{"ts":1709373600000,"open":"3404.61","high":"3430.71","low":"3394.4","close":"3419.26","volume":"2547039","vol_ccy":"254703.9","vol_ccy_quote":"869460769.036","confirm":1},{"ts":1709395200000,"open":"3419.26","high":"3433.79","low":"3403","close":"3408.84","volume":"1220350","vol_ccy":"122035","vol_ccy_quote":"417280313.89","confirm":1},{"ts":1709416800000,"open":"3408.84","high":"3435.64","low":"3403","close":"3431.93","volume":"1314446","vol_ccy":"131444.6","vol_ccy_quote":"449858507.682","confirm":1},{"ts":1709438400000,"open":"3431.94","high":"3446.89","low":"3358.8","close":"3407.58","volume":"4932137","vol_ccy":"493213.7","vol_ccy_quote":"1677451960.613","confirm":1},{"ts":1709460000000,"open":"3407.58","high":"3449.74","low":"3396.55","close":"3421.85","volume":"3446733","vol_ccy":"344673.3","vol_ccy_quote":"1180487548.906","confirm":1},{"ts":1709481600000,"open":"3421.87","high":"3494.98","low":"3418.66","close":"3478.43","volume":"3315437","vol_ccy":"331543.7","vol_ccy_quote":"1149141632.194","confirm":1},{"ts":1709503200000,"open":"3478.42","high":"3536.5","low":"3412.03","close":"3474.17","volume":"5828084","vol_ccy":"582808.4","vol_ccy_quote":"2032142601.227","confirm":1},{"ts":1709524800000,"open":"3474.17","high":"3556.66","low":"3457.29","close":"3526","volume":"4949253","vol_ccy":"494925.3","vol_ccy_quote":"1735493223.848","confirm":1},{"ts":1709546400000,"open":"3526.01","high":"3572.86","low":"3457","close":"3560.85","volume":"7171327","vol_ccy":"717132.7","vol_ccy_quote":"2522075593.443","confirm":1},{"ts":1709568000000,"open":"3560.86","high":"3618.84","low":"3528.51","close":"3581.45","volume":"6503855","vol_ccy":"650385.5","vol_ccy_quote":"2321550306.772","confirm":1},{"ts":1709589600000,"open":"3581.27","high":"3701.68","low":"3563.94","close":"3693.12","volume":"5455866","vol_ccy":"545586.6","vol_ccy_quote":"1982256482.742","confirm":1},{"ts":1709611200000,"open":"3693.12","high":"3763.07","low":"3645.59","close":"3693.02","volume":"9440024","vol_ccy":"944002.4","vol_ccy_quote":"3494806482.289","confirm":1},{"ts":1709632800000,"open":"3693.02","high":"3825","low":"3692.13","close":"3784.24","volume":"8976103","vol_ccy":"897610.3","vol_ccy_quote":"3386376502.235","confirm":1},{"ts":1709654400000,"open":"3784.24","high":"3797.8","low":"3176.41","close":"3521.08","volume":"24281914","vol_ccy":"2428191.4","vol_ccy_quote":"8563750183.079","confirm":1},{"ts":1709676000000,"open":"3521.07","high":"3592.08","low":"3422.43","close":"3539.47","volume":"5689392","vol_ccy":"568939.2","vol_ccy_quote":"2007503438.876","confirm":1},{"ts":1709697600000,"open":"3539.47","high":"3870.99","low":"3537.31","close":"3794.75","volume":"11610786","vol_ccy":"1161078.6","vol_ccy_quote":"4361745317.668","confirm":1},{"ts":1709719200000,"open":"3794.74","high":"3904.09","low":"3724.16","close":"3791.15","volume":"12453189","vol_ccy":"1245318.9","vol_ccy_quote":"4759194332.787","confirm":1},{"ts":1709740800000,"open":"3791.15","high":"3894.97","low":"3765.3","close":"3847.02","volume":"4692921","vol_ccy":"469292.1","vol_ccy_quote":"1800360842.729","confirm":1},{"ts":1709762400000,"open":"3846.93","high":"3854.81","low":"3767.03","close":"3777.62","volume":"3931274","vol_ccy":"393127.4","vol_ccy_quote":"1497466467.651","confirm":1},{"ts":1709784000000,"open":"3777.51","high":"3817.48","low":"3734.68","close":"3786.25","volume":"4321342","vol_ccy":"432134.2","vol_ccy_quote":"1633785300.859","confirm":1},{"ts":1709805600000,"open":"3786.31","high":"3859","low":"3766.13","close":"3837.59","volume":"6205951","vol_ccy":"620595.1","vol_ccy_quote":"2363898614.183","confirm":1},{"ts":1709827200000,"open":"3837.6","high":"3937.4","low":"3814.92","close":"3870.8","volume":"3912306","vol_ccy":"391230.6","vol_ccy_quote":"1514231386.923","confirm":1},{"ts":1709848800000,"open":"3870.8","high":"3943.06","low":"3834","close":"3902.75","volume":"3109087","vol_ccy":"310908.7","vol_ccy_quote":"1212717294.145","confirm":1},{"ts":1709870400000,"open":"3902.88","high":"3956.12","low":"3881.51","close":"3932.46","volume":"3499622","vol_ccy":"349962.2","vol_ccy_quote":"1373485436.749","confirm":1},{"ts":1709892000000,"open":"3932.46","high":"3999","low":"3883.1","close":"3902.37","volume":"7473188","vol_ccy":"747318.8","vol_ccy_quote":"2952252212.15","confirm":1},{"ts":1709913600000,"open":"3902.37","high":"3979.99","low":"3795.75","close":"3904.8","volume":"8778173","vol_ccy":"877817.3","vol_ccy_quote":"3423079957.315","confirm":1},{"ts":1709935200000,"open":"3904.8","high":"3931.23","low":"3869.45","close":"3925","volume":"2052596","vol_ccy":"205259.6","vol_ccy_quote":"800566914.412","confirm":1},{"ts":1709956800000,"open":"3925","high":"3943.77","low":"3908","close":"3922.09","volume":"1511916","vol_ccy":"151191.6","vol_ccy_quote":"593770775.364","confirm":1},{"ts":1709978400000,"open":"3922.1","high":"3927.89","low":"3888","close":"3917.53","volume":"1829486","vol_ccy":"182948.6","vol_ccy_quote":"715535588.124","confirm":1},{"ts":1710000000000,"open":"3917.52","high":"3921.6","low":"3869.86","close":"3905.97","volume":"1837581","vol_ccy":"183758.1","vol_ccy_quote":"714974634.941","confirm":1},{"ts":1710021600000,"open":"3905.97","high":"3945","low":"3897.14","close":"3936.61","volume":"2371654","vol_ccy":"237165.4","vol_ccy_quote":"930880761.304","confirm":1},{"ts":1710043200000,"open":"3936.61","high":"3968","low":"3922.34","close":"3948.01","volume":"2466680","vol_ccy":"246668","vol_ccy_quote":"973037651.721","confirm":1},{"ts":1710064800000,"open":"3948.02","high":"3958.64","low":"3856.32","close":"3883.67","volume":"4390329","vol_ccy":"439032.9","vol_ccy_quote":"1714921437.177","confirm":1},{"ts":1710086400000,"open":"3883.66","high":"3933.82","low":"3875.15","close":"3882.66","volume":"1938479","vol_ccy":"193847.9","vol_ccy_quote":"757520997.174","confirm":1},{"ts":1710108000000,"open":"3882.66","high":"3891.49","low":"3721.34","close":"3868.51","volume":"7583933","vol_ccy":"758393.3","vol_ccy_quote":"2903129179.263","confirm":1},{"ts":1710129600000,"open":"3868.34","high":"4059.99","low":"3835","close":"4042.86","volume":"8730433","vol_ccy":"873043.3","vol_ccy_quote":"3461325520.128","confirm":1},{"ts":1710151200000,"open":"4042.85","high":"4068.23","low":"4014.47","close":"4018.67","volume":"4850608","vol_ccy":"485060.8","vol_ccy_quote":"1959096286.356","confirm":1},{"ts":1710172800000,"open":"4018.67","high":"4092.55","low":"4001.01","close":"4056.98","volume":"3047171","vol_ccy":"304717.1","vol_ccy_quote":"1232463973.711","confirm":1},{"ts":1710194400000,"open":"4056.98","high":"4096.15","low":"4023.29","close":"4031.15","volume":"2847876","vol_ccy":"284787.6","vol_ccy_quote":"1156233486.992","confirm":1},{"ts":1710216000000,"open":"4031.15","high":"4055.72","low":"3966.8","close":"4011.52","volume":"4599912","vol_ccy":"459991.2","vol_ccy_quote":"1845458159.632","confirm":1},{"ts":1710237600000,"open":"4011.52","high":"4071","low":"3944.06","close":"3990.7","volume":"8001969","vol_ccy":"800196.9","vol_ccy_quote":"3209855679.291","confirm":1},{"ts":1710259200000,"open":"3990.7","high":"3994.31","low":"3828.07","close":"3942.55","volume":"9459953","vol_ccy":"945995.3","vol_ccy_quote":"3713609375.116","confirm":1},{"ts":1710280800000,"open":"3942.51","high":"4048.84","low":"3935.06","close":"4046.34","volume":"2853446","vol_ccy":"285344.6","vol_ccy_quote":"1142866734.164","confirm":1},{"ts":1710302400000,"open":"4046.34","high":"4087.92","low":"4031","close":"4052.64","volume":"3481403","vol_ccy":"348140.3","vol_ccy_quote":"1412186548.459","confirm":1},{"ts":1710324000000,"open":"4052.63","high":"4063.47","low":"3932","close":"3963.1","volume":"7751783","vol_ccy":"775178.3","vol_ccy_quote":"3094992235.263","confirm":1},{"ts":1710345600000,"open":"3963.11","high":"4023.61","low":"3953.3","close":"4007.21","volume":"3301116","vol_ccy":"330111.6","vol_ccy_quote":"1316219677.387","confirm":1},{"ts":1710367200000,"open":"4007.21","high":"4014.28","low":"3955","close":"3995.98","volume":"2349742","vol_ccy":"234974.2","vol_ccy_quote":"937106028.603","confirm":1},{"ts":1710388800000,"open":"3995.92","high":"4009.9","low":"3942.16","close":"3991.58","volume":"3582842","vol_ccy":"358284.2","vol_ccy_quote":"1424674281.273","confirm":1},{"ts":1710410400000,"open":"3991.59","high":"3994.82","low":"3820","close":"3845.55","volume":"9710798","vol_ccy":"971079.8","vol_ccy_quote":"3789003158.33","confirm":1},{"ts":1710432000000,"open":"3845.54","high":"3897.53","low":"3722.74","close":"3866.48","volume":"9569387","vol_ccy":"956938.7","vol_ccy_quote":"3655146415.502","confirm":1},{"ts":1710453600000,"open":"3866.48","high":"3938.93","low":"3620.92","close":"3723.58","volume":"10419391","vol_ccy":"1041939.1","vol_ccy_quote":"3936482124.193","confirm":1},{"ts":1710475200000,"open":"3723.57","high":"3781.99","low":"3568","close":"3684.39","volume":"11743294","vol_ccy":"1174329.4","vol_ccy_quote":"4326707982.142","confirm":1},{"ts":1710496800000,"open":"3684.37","high":"3745.46","low":"3622.26","close":"3690.35","volume":"6933421","vol_ccy":"693342.1","vol_ccy_quote":"2556741506.084","confirm":1},{"ts":1710518400000,"open":"3690.35","high":"3808.21","low":"3605.7","close":"3671","volume":"6436855","vol_ccy":"643685.5","vol_ccy_quote":"2380688184.765","confirm":1},{"ts":1710540000000,"open":"3671","high":"3784.49","low":"3667.17","close":"3736.3","volume":"3769159","vol_ccy":"376915.9","vol_ccy_quote":"1410486390.164","confirm":1},{"ts":1710561600000,"open":"3736.3","high":"3745.91","low":"3690.79","close":"3720.23","volume":"2483556","vol_ccy":"248355.6","vol_ccy_quote":"924316803.923","confirm":1},{"ts":1710583200000,"open":"3720.24","high":"3724.39","low":"3637.07","close":"3679.47","volume":"4465392","vol_ccy":"446539.2","vol_ccy_quote":"1642298632.644","confirm":1},{"ts":1710604800000,"open":"3679.48","high":"3681.64","low":"3540.89","close":"3557.62","volume":"6358911","vol_ccy":"635891.1","vol_ccy_quote":"2296282507.842","confirm":1},{"ts":1710626400000,"open":"3557.62","high":"3584.53","low":"3468","close":"3573.25","volume":"6085088","vol_ccy":"608508.8","vol_ccy_quote":"2151900551.045","confirm":1},{"ts":1710648000000,"open":"3573.26","high":"3577.18","low":"3411.01","close":"3555.43","volume":"8676835","vol_ccy":"867683.5","vol_ccy_quote":"3034325421.901","confirm":1},{"ts":1710669600000,"open":"3555.42","high":"3649.71","low":"3528.02","close":"3628.58","volume":"6181349","vol_ccy":"618134.9","vol_ccy_quote":"2215847967.363","confirm":1},{"ts":1710691200000,"open":"3628.24","high":"3658.59","low":"3602.47","close":"3639.28","volume":"2327598","vol_ccy":"232759.8","vol_ccy_quote":"845058790.793","confirm":1},{"ts":1710712800000,"open":"3639.28","high":"3681.58","low":"3558.33","close":"3602.13","volume":"4423661","vol_ccy":"442366.1","vol_ccy_quote":"1598660931.157","confirm":1},{"ts":1710734400000,"open":"3602.13","high":"3645","low":"3553.21","close":"3563.78","volume":"5290716","vol_ccy":"529071.6","vol_ccy_quote":"1905251301.93","confirm":1},{"ts":1710756000000,"open":"3563.79","high":"3616.99","low":"3488.03","close":"3526.29","volume":"7465849","vol_ccy":"746584.9","vol_ccy_quote":"2651768662.034","confirm":1},{"ts":1710777600000,"open":"3526.3","high":"3566.54","low":"3454.55","close":"3527.14","volume":"5686885","vol_ccy":"568688.5","vol_ccy_quote":"1992547188.397","confirm":1},{"ts":1710799200000,"open":"3527.15","high":"3549.82","low":"3361.09","close":"3419.72","volume":"8735917","vol_ccy":"873591.7","vol_ccy_quote":"3002516652.391","confirm":1},{"ts":1710820800000,"open":"3419.71","high":"3429.21","low":"3204.83","close":"3291.78","volume":"13704715","vol_ccy":"1370471.5","vol_ccy_quote":"4547662270.194","confirm":1},{"ts":1710842400000,"open":"3291.79","high":"3326.82","low":"3203.14","close":"3302.88","volume":"11357255","vol_ccy":"1135725.5","vol_ccy_quote":"3705447534.238","confirm":1},{"ts":1710864000000,"open":"3303.06","high":"3360","low":"3250.06","close":"3290.96","volume":"6376115","vol_ccy":"637611.5","vol_ccy_quote":"2110985174.545","confirm":1},{"ts":1710885600000,"open":"3290.85","high":"3296.18","low":"3150.04","close":"3160.99","volume":"10346378","vol_ccy":"1034637.8","vol_ccy_quote":"3313261348.029","confirm":1},{"ts":1710907200000,"open":"3161","high":"3246.46","low":"3051.58","close":"3234.63","volume":"11702382","vol_ccy":"1170238.2","vol_ccy_quote":"3690370912.437","confirm":1},{"ts":1710928800000,"open":"3234.63","high":"3397.99","low":"3216.18","close":"3294.15","volume":"12656078","vol_ccy":"1265607.8","vol_ccy_quote":"4207328873.9","confirm":1},{"ts":1710950400000,"open":"3294.15","high":"3520.99","low":"3140.71","close":"3499.09","volume":"15700853","vol_ccy":"1570085.3","vol_ccy_quote":"5208065486.733","confirm":1},{"ts":1710972000000,"open":"3499.18","high":"3560.26","low":"3491.38","close":"3511.62","volume":"5699618","vol_ccy":"569961.8","vol_ccy_quote":"2007493394.974","confirm":1},{"ts":1710993600000,"open":"3511.62","high":"3587.5","low":"3445.97","close":"3536.58","volume":"6891047","vol_ccy":"689104.7","vol_ccy_quote":"2426676850.823","confirm":1},{"ts":1711015200000,"open":"3536.58","high":"3575.58","low":"3478.36","close":"3499.05","volume":"6910830","vol_ccy":"691083","vol_ccy_quote":"2439304915.118","confirm":1},{"ts":1711036800000,"open":"3499.05","high":"3548","low":"3412.6","close":"3504.8","volume":"6270281","vol_ccy":"627028.1","vol_ccy_quote":"2175301657.737","confirm":1},{"ts":1711058400000,"open":"3504.81","high":"3528.82","low":"3453.83","close":"3522.2","volume":"3733852","vol_ccy":"373385.2","vol_ccy_quote":"1303878570.555","confirm":1},{"ts":1711080000000,"open":"3522.16","high":"3542.79","low":"3455.21","close":"3466.99","volume":"3956809","vol_ccy":"395680.9","vol_ccy_quote":"1387168676.392","confirm":1},{"ts":1711101600000,"open":"3467","high":"3474","low":"3280.23","close":"3349.09","volume":"11717704","vol_ccy":"1171770.4","vol_ccy_quote":"3945403072.144","confirm":1},{"ts":1711123200000,"open":"3349.08","high":"3362.91","low":"3246","close":"3295.22","volume":"6099306","vol_ccy":"609930.6","vol_ccy_quote":"2023449789.071","confirm":1},{"ts":1711144800000,"open":"3295.22","high":"3362.35","low":"3254.16","close":"3303.81","volume":"4305659","vol_ccy":"430565.9","vol_ccy_quote":"1426123153.352","confirm":1},{"ts":1711166400000,"open":"3303.82","high":"3384.93","low":"3298.99","close":"3355.02","volume":"4015802","vol_ccy":"401580.2","vol_ccy_quote":"1343894666.576","confirm":1},{"ts":1711188000000,"open":"3355.03","high":"3424","low":"3336.68","close":"3405.63","volume":"5074164","vol_ccy":"507416.4","vol_ccy_quote":"1714820218.357","confirm":1},{"ts":1711209600000,"open":"3405.63","high":"3436.68","low":"3372.05","close":"3389.17","volume":"2360772","vol_ccy":"236077.2","vol_ccy_quote":"803510989.24","confirm":1},{"ts":1711231200000,"open":"3389.17","high":"3401.96","low":"3306","close":"3309","volume":"3150440","vol_ccy":"315044","vol_ccy_quote":"1054325905.156","confirm":1},{"ts":1711252800000,"open":"3309.01","high":"3382","low":"3300.26","close":"3366.16","volume":"3150388","vol_ccy":"315038.8","vol_ccy_quote":"1052335253.816","confirm":1},{"ts":1711274400000,"open":"3366.16","high":"3416.49","low":"3365.22","close":"3397.61","volume":"3497778","vol_ccy":"349777.8","vol_ccy_quote":"1186403271.905","confirm":1},{"ts":1711296000000,"open":"3397.6","high":"3429.79","low":"3333.5","close":"3424.22","volume":"4057862","vol_ccy":"405786.2","vol_ccy_quote":"1371293325.548","confirm":1},{"ts":1711317600000,"open":"3424.23","high":"3473","low":"3420.32","close":"3455","volume":"2849824","vol_ccy":"284982.4","vol_ccy_quote":"981141570.64","confirm":1},{"ts":1711339200000,"open":"3454.99","high":"3507.09","low":"3435.36","close":"3458.17","volume":"3490148","vol_ccy":"349014.8","vol_ccy_quote":"1210226373.596","confirm":1},{"ts":1711360800000,"open":"3458.17","high":"3589.92","low":"3428","close":"3582.42","volume":"7075192","vol_ccy":"707519.2","vol_ccy_quote":"2481953336.724","confirm":1},{"ts":1711382400000,"open":"3582.43","high":"3668.17","low":"3566.07","close":"3590.08","volume":"5300522","vol_ccy":"530052.2","vol_ccy_quote":"1917986235.628","confirm":1},{"ts":1711404000000,"open":"3590.09","high":"3645.67","low":"3578.12","close":"3625.57","volume":"3293048","vol_ccy":"329304.8","vol_ccy_quote":"1189910314.031","confirm":1},{"ts":1711425600000,"open":"3625.57","high":"3680.62","low":"3621.06","close":"3666.41","volume":"4673501","vol_ccy":"467350.1","vol_ccy_quote":"1705790322.89","confirm":1},{"ts":1711447200000,"open":"3666.41","high":"3669.55","low":"3543.15","close":"3593.64","volume":"7010897","vol_ccy":"701089.7","vol_ccy_quote":"2526099155.98","confirm":1},{"ts":1711468800000,"open":"3593.64","high":"3605.38","low":"3543.99","close":"3587.84","volume":"2909899","vol_ccy":"290989.9","vol_ccy_quote":"1039942283.686","confirm":1},{"ts":1711490400000,"open":"3587.84","high":"3629.7","low":"3571.16","close":"3603.62","volume":"2642103","vol_ccy":"264210.3","vol_ccy_quote":"952627446.798","confirm":1},{"ts":1711512000000,"open":"3603.62","high":"3617.3","low":"3532.6","close":"3574.98","volume":"3842844","vol_ccy":"384284.4","vol_ccy_quote":"1374119060.672","confirm":1},{"ts":1711533600000,"open":"3574.98","high":"3671.5","low":"3493.09","close":"3514.81","volume":"9626251","vol_ccy":"962625.1","vol_ccy_quote":"3437822115.184","confirm":1},{"ts":1711555200000,"open":"3514.81","high":"3533.33","low":"3461","close":"3507.96","volume":"4003968","vol_ccy":"400396.8","vol_ccy_quote":"1401455170.615","confirm":1},{"ts":1711576800000,"open":"3508.04","high":"3535","low":"3463.96","close":"3497.51","volume":"3252506","vol_ccy":"325250.6","vol_ccy_quote":"1138505723.148","confirm":1},{"ts":1711598400000,"open":"3497.51","high":"3598","low":"3496.67","close":"3585.59","volume":"4403018","vol_ccy":"440301.8","vol_ccy_quote":"1565286141.787","confirm":1},{"ts":1711620000000,"open":"3585.6","high":"3614.18","low":"3552.57","close":"3578.91","volume":"5337120","vol_ccy":"533712","vol_ccy_quote":"1912869395.923","confirm":1},{"ts":1711641600000,"open":"3578.91","high":"3582.16","low":"3537","close":"3562.46","volume":"2374726","vol_ccy":"237472.6","vol_ccy_quote":"846133353.598","confirm":1},{"ts":1711663200000,"open":"3562.4","high":"3587.85","low":"3543.66","close":"3563.22","volume":"2015866","vol_ccy":"201586.6","vol_ccy_quote":"718689796.212","confirm":1},{"ts":1711684800000,"open":"3563.22","high":"3582.71","low":"3514","close":"3536.02","volume":"4112026","vol_ccy":"411202.6","vol_ccy_quote":"1457668260.586","confirm":1},{"ts":1711706400000,"open":"3535.74","high":"3566","low":"3480","close":"3488.28","volume":"5066467","vol_ccy":"506646.7","vol_ccy_quote":"1788417304.314","confirm":1},{"ts":1711728000000,"open":"3488.29","high":"3503.19","low":"3472.93","close":"3485.96","volume":"2409685","vol_ccy":"240968.5","vol_ccy_quote":"840942878.573","confirm":1},{"ts":1711749600000,"open":"3485.95","high":"3526.73","low":"3485.95","close":"3490.21","volume":"2194109","vol_ccy":"219410.9","vol_ccy_quote":"770035321.756","confirm":1},{"ts":1711771200000,"open":"3490.46","high":"3533","low":"3488.01","close":"3516.23","volume":"2520865","vol_ccy":"252086.5","vol_ccy_quote":"884201006.297","confirm":1},{"ts":1711792800000,"open":"3516.23","high":"3567.96","low":"3510.5","close":"3537.69","volume":"3114048","vol_ccy":"311404.8","vol_ccy_quote":"1103268509.978","confirm":1},{"ts":1711814400000,"open":"3537.68","high":"3551.03","low":"3485.42","close":"3505.18","volume":"2045233","vol_ccy":"204523.3","vol_ccy_quote":"719087080.152","confirm":1},{"ts":1711836000000,"open":"3505.09","high":"3547.28","low":"3496.47","close":"3538.13","volume":"1910833","vol_ccy":"191083.3","vol_ccy_quote":"673484599.274","confirm":1},{"ts":1711857600000,"open":"3538.13","high":"3634.93","low":"3533.28","close":"3603.54","volume":"4453464","vol_ccy":"445346.4","vol_ccy_quote":"1603580427.385","confirm":1},{"ts":1711879200000,"open":"3603.55","high":"3641.78","low":"3602","close":"3618.99","volume":"2304907","vol_ccy":"230490.7","vol_ccy_quote":"834249667.157","confirm":1},{"ts":1711900800000,"open":"3618.98","high":"3659.99","low":"3615.05","close":"3627.94","volume":"2295761","vol_ccy":"229576.1","vol_ccy_quote":"834820935.881","confirm":1},{"ts":1711922400000,"open":"3627.95","high":"3652.8","low":"3602.9","close":"3613.29","volume":"2532875","vol_ccy":"253287.5","vol_ccy_quote":"918144391.215","confirm":1},{"ts":1711944000000,"open":"3613.29","high":"3616.56","low":"3500","close":"3541.47","volume":"7491998","vol_ccy":"749199.8","vol_ccy_quote":"2655386411.448","confirm":1},{"ts":1711965600000,"open":"3541.47","high":"3572.41","low":"3436","close":"3443.79","volume":"7503548","vol_ccy":"750354.8","vol_ccy_quote":"2631220238.486","confirm":1},{"ts":1711987200000,"open":"3443.79","high":"3506.49","low":"3412.44","close":"3494","volume":"4141493","vol_ccy":"414149.3","vol_ccy_quote":"1431111986.772","confirm":1},{"ts":1712008800000,"open":"3494","high":"3517","low":"3313.01","close":"3366.63","volume":"7212238","vol_ccy":"721223.8","vol_ccy_quote":"2458763595.89","confirm":1},{"ts":1712030400000,"open":"3366.62","high":"3388.59","low":"3313.33","close":"3345.81","volume":"5479594","vol_ccy":"547959.4","vol_ccy_quote":"1838469345.722","confirm":1},{"ts":1712052000000,"open":"3345.82","high":"3350.66","low":"3230.55","close":"3239.86","volume":"10010676","vol_ccy":"1001067.6","vol_ccy_quote":"3293633471.199","confirm":1},{"ts":1712073600000,"open":"3239.63","high":"3295.86","low":"3208.75","close":"3266.82","volume":"4862255","vol_ccy":"486225.5","vol_ccy_quote":"1582966674.206","confirm":1},{"ts":1712095200000,"open":"3266.83","high":"3324.93","low":"3200.1","close":"3315.91","volume":"5983763","vol_ccy":"598376.3","vol_ccy_quote":"1957648319.306","confirm":1},{"ts":1712116800000,"open":"3315.9","high":"3357.95","low":"3277.54","close":"3347.18","volume":"4321235","vol_ccy":"432123.5","vol_ccy_quote":"1434372113.902","confirm":1},{"ts":1712138400000,"open":"3347.19","high":"3365","low":"3291","close":"3329.11","volume":"5525019","vol_ccy":"552501.9","vol_ccy_quote":"1837863494.935","confirm":1},{"ts":1712160000000,"open":"3329","high":"3368.97","low":"3279.71","close":"3318.11","volume":"4648526","vol_ccy":"464852.6","vol_ccy_quote":"1543705062.589","confirm":1},{"ts":1712181600000,"open":"3318.11","high":"3334.63","low":"3260.4","close":"3274.73","volume":"3047382","vol_ccy":"304738.2","vol_ccy_quote":"1004406897.748","confirm":1},{"ts":1712203200000,"open":"3274.72","high":"3343.1","low":"3251","close":"3338.4","volume":"3551183","vol_ccy":"355118.3","vol_ccy_quote":"1172373350.816","confirm":1},{"ts":1712224800000,"open":"3338.41","high":"3397.18","low":"3330.3","close":"3363.9","volume":"4045566","vol_ccy":"404556.6","vol_ccy_quote":"1361337800.319","confirm":1},{"ts":1712246400000,"open":"3363.91","high":"3445.85","low":"3277.33","close":"3322.19","volume":"7269080","vol_ccy":"726908","vol_ccy_quote":"2441703518.245","confirm":1},{"ts":1712268000000,"open":"3322.2","high":"3337.3","low":"3251.36","close":"3309.06","volume":"3785033","vol_ccy":"378503.3","vol_ccy_quote":"1247041319.636","confirm":1},{"ts":1712289600000,"open":"3308.93","high":"3320","low":"3241.29","close":"3277.98","volume":"4649816","vol_ccy":"464981.6","vol_ccy_quote":"1524813279.625","confirm":1},{"ts":1712311200000,"open":"3277.98","high":"3332.94","low":"3208","close":"3327.14","volume":"7751732","vol_ccy":"775173.2","vol_ccy_quote":"2533667816.83","confirm":1},{"ts":1712332800000,"open":"3327.13","high":"3349.42","low":"3306.33","close":"3321.94","volume":"2544873","vol_ccy":"254487.3","vol_ccy_quote":"846542505.416","confirm":1},{"ts":1712354400000,"open":"3321.95","high":"3347.5","low":"3306.07","close":"3331.74","volume":"1848125","vol_ccy":"184812.5","vol_ccy_quote":"614601488.536","confirm":1},{"ts":1712376000000,"open":"3331.74","high":"3353.94","low":"3321.27","close":"3334.02","volume":"1643499","vol_ccy":"164349.9","vol_ccy_quote":"548581734.414","confirm":1},{"ts":1712397600000,"open":"3334.03","high":"3362.65","low":"3313.13","close":"3335.91","volume":"2337352","vol_ccy":"233735.2","vol_ccy_quote":"779560276.534","confirm":1},{"ts":1712419200000,"open":"3335.84","high":"3368.95","low":"3331.03","close":"3352.29","volume":"1206495","vol_ccy":"120649.5","vol_ccy_quote":"403976867.72","confirm":1},{"ts":1712440800000,"open":"3352.29","high":"3415.41","low":"3343.24","close":"3389.04","volume":"3254075","vol_ccy":"325407.5","vol_ccy_quote":"1099806104.772","confirm":1},{"ts":1712462400000,"open":"3389.05","high":"3407.6","low":"3375","close":"3383.4","volume":"1503241","vol_ccy":"150324.1","vol_ccy_quote":"509357434.016","confirm":1},{"ts":1712484000000,"open":"3383.41","high":"3425.8","low":"3375.51","close":"3389.51","volume":"2494515","vol_ccy":"249451.5","vol_ccy_quote":"848304558.51","confirm":1},{"ts":1712505600000,"open":"3389.79","high":"3413.84","low":"3367.01","close":"3399.58","volume":"2248543","vol_ccy":"224854.3","vol_ccy_quote":"762731430.703","confirm":1},{"ts":1712527200000,"open":"3399.58","high":"3460.96","low":"3395.17","close":"3422.85","volume":"3118858","vol_ccy":"311885.8","vol_ccy_quote":"1070166410.804","confirm":1},{"ts":1712548800000,"open":"3422.89","high":"3627.95","low":"3413.13","close":"3620.34","volume":"7965509","vol_ccy":"796550.9","vol_ccy_quote":"2818988271.051","confirm":1},{"ts":1712570400000,"open":"3620.34","high":"3673.84","low":"3610.06","close":"3629.78","volume":"6160324","vol_ccy":"616032.4","vol_ccy_quote":"2241545954.677","confirm":1},{"ts":1712592000000,"open":"3629.79","high":"3714.1","low":"3627.29","close":"3687.79","volume":"3720927","vol_ccy":"372092.7","vol_ccy_quote":"1368258418.114","confirm":1},{"ts":1712613600000,"open":"3687.79","high":"3732.93","low":"3666","close":"3693.93","volume":"3920496","vol_ccy":"392049.6","vol_ccy_quote":"1450868628.961","confirm":1},{"ts":1712635200000,"open":"3693.93","high":"3703.85","low":"3580","close":"3630.5","volume":"6699201","vol_ccy":"669920.1","vol_ccy_quote":"2438149440.353","confirm":1},{"ts":1712656800000,"open":"3630.49","high":"3644.23","low":"3477","close":"3530.4","volume":"8576546","vol_ccy":"857654.6","vol_ccy_quote":"3056082388.269","confirm":1},{"ts":1712678400000,"open":"3530.39","high":"3533.96","low":"3450.38","close":"3510.04","volume":"3326415","vol_ccy":"332641.5","vol_ccy_quote":"1163408196.299","confirm":1},{"ts":1712700000000,"open":"3510.05","high":"3539.83","low":"3465.43","close":"3514.03","volume":"3908751","vol_ccy":"390875.1","vol_ccy_quote":"1368039547.552","confirm":1},{"ts":1712721600000,"open":"3514.03","high":"3556.72","low":"3501.09","close":"3533","volume":"3472664","vol_ccy":"347266.4","vol_ccy_quote":"1224894956.232","confirm":1},{"ts":1712743200000,"open":"3533","high":"3543.28","low":"3408.14","close":"3478.69","volume":"8665386","vol_ccy":"866538.6","vol_ccy_quote":"3006076332.15","confirm":1},{"ts":1712764800000,"open":"3478.68","high":"3549.8","low":"3469.01","close":"3514.04","volume":"4009396","vol_ccy":"400939.6","vol_ccy_quote":"1407539484.26","confirm":1},{"ts":1712786400000,"open":"3514.04","high":"3579.64","low":"3512.77","close":"3575.99","volume":"2635433","vol_ccy":"263543.3","vol_ccy_quote":"935226746.276","confirm":1},{"ts":1712808000000,"open":"3575.99","high":"3618.1","low":"3553.08","close":"3578.76","volume":"3100604","vol_ccy":"310060.4","vol_ccy_quote":"1111550856.629","confirm":1},{"ts":1712829600000,"open":"3578.75","high":"3585.4","low":"3486.5","close":"3508.52","volume":"7447504","vol_ccy":"744750.4","vol_ccy_quote":"2630099565.215","confirm":1},{"ts":1712851200000,"open":"3508.48","high":"3533.76","low":"3473","close":"3500.9","volume":"2787949","vol_ccy":"278794.9","vol_ccy_quote":"977567165.91","confirm":1},{"ts":1712872800000,"open":"3500.9","high":"3539.39","low":"3490.01","close":"3535.16","volume":"1671187","vol_ccy":"167118.7","vol_ccy_quote":"587937360.421","confirm":1},{"ts":1712894400000,"open":"3535.01","high":"3553.98","low":"3506.16","close":"3515.38","volume":"2494131","vol_ccy":"249413.1","vol_ccy_quote":"880326183.799","confirm":1},{"ts":1712916000000,"open":"3515.39","high":"3542.85","low":"3437.25","close":"3440.29","volume":"5499354","vol_ccy":"549935.4","vol_ccy_quote":"1914337755.669","confirm":1},{"ts":1712937600000,"open":"3440.28","high":"3454.82","low":"3055.01","close":"3218.21","volume":"17079973","vol_ccy":"1707997.3","vol_ccy_quote":"5586181530.772","confirm":1},{"ts":1712959200000,"open":"3218.21","high":"3246.2","low":"3142.3","close":"3230.35","volume":"5229183","vol_ccy":"522918.3","vol_ccy_quote":"1673646795.781","confirm":1},{"ts":1712980800000,"open":"3230.35","high":"3273.47","low":"3222.68","close":"3265.41","volume":"3307650","vol_ccy":"330765","vol_ccy_quote":"1075980003.373","confirm":1},{"ts":1713002400000,"open":"3265.41","high":"3303","low":"3250","close":"3272.12","volume":"3888640","vol_ccy":"388864","vol_ccy_quote":"1273714660.519","confirm":1},{"ts":1713024000000,"open":"3272.13","high":"3279.78","low":"2786","close":"2950.65","volume":"20954830","vol_ccy":"2095483","vol_ccy_quote":"6344003489.001","confirm":1},{"ts":1713045600000,"open":"2950.64","high":"3062.77","low":"2897.25","close":"2970.85","volume":"9397669","vol_ccy":"939766.9","vol_ccy_quote":"2797240998.72","confirm":1},{"ts":1713067200000,"open":"2970.84","high":"3102.38","low":"2965.25","close":"3043.38","volume":"5918298","vol_ccy":"591829.8","vol_ccy_quote":"1808520775.267","confirm":1},{"ts":1713088800000,"open":"3043.38","high":"3075.86","low":"3005.05","close":"3055","volume":"6199033","vol_ccy":"619903.3","vol_ccy_quote":"1884469264.815","confirm":1},{"ts":1713110400000,"open":"3055.4","high":"3101","low":"2977.11","close":"3065.39","volume":"7086971","vol_ccy":"708697.1","vol_ccy_quote":"2165273082.108","confirm":1},{"ts":1713132000000,"open":"3065.39","high":"3174.65","low":"3065.39","close":"3146.59","volume":"5493152","vol_ccy":"549315.2","vol_ccy_quote":"1722679506.608","confirm":1},{"ts":1713153600000,"open":"3146.59","high":"3265.96","low":"3122.23","close":"3253.62","volume":"6305280","vol_ccy":"630528","vol_ccy_quote":"2028027475.526","confirm":1},{"ts":1713175200000,"open":"3253.62","high":"3278.78","low":"3101.68","close":"3163.27","volume":"8349389","vol_ccy":"834938.9","vol_ccy_quote":"2663701904.678","confirm":1},{"ts":1713196800000,"open":"3163.35","high":"3179.75","low":"3022.4","close":"3106.91","volume":"8619557","vol_ccy":"861955.7","vol_ccy_quote":"2671260358.834","confirm":1},{"ts":1713218400000,"open":"3106.9","high":"3129","low":"3050.79","close":"3072.79","volume":"4981857","vol_ccy":"498185.7","vol_ccy_quote":"1538666899.436","confirm":1},{"ts":1713240000000,"open":"3072.8","high":"3127","low":"2985.01","close":"3079.6","volume":"6646564","vol_ccy":"664656.4","vol_ccy_quote":"2035295412.916","confirm":1},{"ts":1713261600000,"open":"3079.6","high":"3100","low":"3000.05","close":"3009.38","volume":"9206387","vol_ccy":"920638.7","vol_ccy_quote":"2811235287.861","confirm":1},{"ts":1713283200000,"open":"3009.05","high":"3119.49","low":"2994.36","close":"3102.12","volume":"4978586","vol_ccy":"497858.6","vol_ccy_quote":"1519500664.083","confirm":1},{"ts":1713304800000,"open":"3102.12","high":"3107.65","low":"3067.47","close":"3094.8","volume":"2318043","vol_ccy":"231804.3","vol_ccy_quote":"715502057.11","confirm":1},{"ts":1713326400000,"open":"3094.8","high":"3124.69","low":"3064.43","close":"3079.5","volume":"3137882","vol_ccy":"313788.2","vol_ccy_quote":"969796356.818","confirm":1},{"ts":1713348000000,"open":"3079.51","high":"3080","low":"2925","close":"2946.67","volume":"10278547","vol_ccy":"1027854.7","vol_ccy_quote":"3082552138.627","confirm":1},{"ts":1713369600000,"open":"2946.67","high":"3043.75","low":"2913","close":"2998.64","volume":"5974293","vol_ccy":"597429.3","vol_ccy_quote":"1784121673.167","confirm":1},{"ts":1713391200000,"open":"2998.63","high":"3035.8","low":"2951","close":"3025.26","volume":"3261526","vol_ccy":"326152.6","vol_ccy_quote":"977679024.299","confirm":1},{"ts":1713412800000,"open":"3025.26","high":"3034.49","low":"2953.06","close":"3006.84","volume":"4485958.4","vol_ccy":"448595.84","vol_ccy_quote":"1340551659.4555","confirm":1},{"ts":1713434400000,"open":"3006.84","high":"3095","low":"2984.35","close":"3068.78","volume":"7507735.8","vol_ccy":"750773.58","vol_ccy_quote":"2285753090.5519","confirm":1},{"ts":1713456000000,"open":"3068.77","high":"3084.18","low":"3018","close":"3065.52","volume":"3095206.2","vol_ccy":"309520.62","vol_ccy_quote":"945732629.4329","confirm":1},{"ts":1713477600000,"open":"3065.48","high":"3081.91","low":"2862.9","close":"2979.05","volume":"9825236.3","vol_ccy":"982523.63","vol_ccy_quote":"2904112766.9363","confirm":1},{"ts":1713499200000,"open":"2979.06","high":"3129.95","low":"2977.94","close":"3102.66","volume":"8667211","vol_ccy":"866721.1","vol_ccy_quote":"2654231086.6775","confirm":1},{"ts":1713520800000,"open":"3102.65","high":"3121.85","low":"3052.25","close":"3080.75","volume":"4511346.9","vol_ccy":"451134.69","vol_ccy_quote":"1395237208.3145","confirm":1},{"ts":1713542400000,"open":"3080.74","high":"3110.17","low":"3043","close":"3099.99","volume":"3521773.8","vol_ccy":"352177.38","vol_ccy_quote":"1083169637.906","confirm":1},{"ts":1713564000000,"open":"3099.99","high":"3105.5","low":"3017.35","close":"3055.84","volume":"3547493.6","vol_ccy":"354749.36","vol_ccy_quote":"1081757092.1596","confirm":1},{"ts":1713585600000,"open":"3056.12","high":"3071.81","low":"3028.12","close":"3044.43","volume":"1837800.2","vol_ccy":"183780.02","vol_ccy_quote":"561120726.2973","confirm":1},{"ts":1713607200000,"open":"3044.43","high":"3115.35","low":"3031","close":"3109.16","volume":"2857699.4","vol_ccy":"285769.94","vol_ccy_quote":"877032489.9755","confirm":1},{"ts":1713628800000,"open":"3109.17","high":"3173.47","low":"3087","close":"3152.5","volume":"4095622.6","vol_ccy":"409562.26","vol_ccy_quote":"1284621153.2136","confirm":1},{"ts":1713650400000,"open":"3152.52","high":"3197.82","low":"3126.54","close":"3167.01","volume":"2783987.7","vol_ccy":"278398.77","vol_ccy_quote":"880661758.7429","confirm":1},{"ts":1713672000000,"open":"3167","high":"3191.96","low":"3152","close":"3170.52","volume":"2209151.9","vol_ccy":"220915.19","vol_ccy_quote":"701357187.4567","confirm":1},{"ts":1713693600000,"open":"3170.53","high":"3183.34","low":"3136.87","close":"3159.36","volume":"2810811.9","vol_ccy":"281081.19","vol_ccy_quote":"887993379.0444","confirm":1},{"ts":1713715200000,"open":"3159.36","high":"3169.73","low":"3115.31","close":"3144.89","volume":"2641383.6","vol_ccy":"264138.36","vol_ccy_quote":"829590492.703","confirm":1},{"ts":1713736800000,"open":"3144.89","high":"3210.97","low":"3128.09","close":"3190","volume":"4462616.9","vol_ccy":"446261.69","vol_ccy_quote":"1411556721.2738","confirm":1},{"ts":1713758400000,"open":"3190.01","high":"3236.5","low":"3183.5","close":"3215.75","volume":"3747207.4","vol_ccy":"374720.74","vol_ccy_quote":"1203444973.2921","confirm":1},{"ts":1713780000000,"open":"3215.74","high":"3225.6","low":"3166.33","close":"3183.74","volume":"3793503.5","vol_ccy":"379350.35","vol_ccy_quote":"1211770031.9443","confirm":1},{"ts":1713801600000,"open":"3183.75","high":"3217.84","low":"3169.05","close":"3197.76","volume":"2337495.2","vol_ccy":"233749.52","vol_ccy_quote":"746521097.3417","confirm":1},{"ts":1713823200000,"open":"3197.77","high":"3224.93","low":"3180.36","close":"3184.1","volume":"2349519.6","vol_ccy":"234951.96","vol_ccy_quote":"753199697.8973","confirm":1},{"ts":1713844800000,"open":"3184.09","high":"3193.91","low":"3151.01","close":"3166.55","volume":"2664078.1","vol_ccy":"266407.81","vol_ccy_quote":"844860311.5562","confirm":1},{"ts":1713866400000,"open":"3166.55","high":"3265.23","low":"3163.24","close":"3225.84","volume":"5466477.2","vol_ccy":"546647.72","vol_ccy_quote":"1758136961.961","confirm":1},{"ts":1713888000000,"open":"3225.87","high":"3246.67","low":"3185.21","close":"3208.77","volume":"2229784.9","vol_ccy":"222978.49","vol_ccy_quote":"718096393.9364","confirm":1},{"ts":1713909600000,"open":"3208.77","high":"3250.01","low":"3202.38","close":"3238.31","volume":"2197130","vol_ccy":"219713","vol_ccy_quote":"709652035.028","confirm":1},{"ts":1713931200000,"open":"3238.32","high":"3275.5","low":"3236.85","close":"3254.69","volume":"2973164.6","vol_ccy":"297316.46","vol_ccy_quote":"967949579.4111","confirm":1},{"ts":1713952800000,"open":"3254.7","high":"3293.88","low":"3167","close":"3175.93","volume":"8390443.6","vol_ccy":"839044.36","vol_ccy_quote":"2711653488.0414","confirm":1},{"ts":1713974400000,"open":"3175.93","high":"3193.98","low":"3102.4","close":"3150.18","volume":"5878798.5","vol_ccy":"587879.85","vol_ccy_quote":"1852346938.3399","confirm":1},{"ts":1713996000000,"open":"3150.18","high":"3172","low":"3111.02","close":"3148.1","volume":"3046837.2","vol_ccy":"304683.72","vol_ccy_quote":"958809216.6517","confirm":1},{"ts":1714017600000,"open":"3148.1","high":"3168","low":"3122.29","close":"3136.02","volume":"3567691","vol_ccy":"356769.1","vol_ccy_quote":"1121467871.4412","confirm":1},{"ts":1714039200000,"open":"3136.06","high":"3168.18","low":"3071.29","close":"3159.78","volume":"10319350.6","vol_ccy":"1031935.06","vol_ccy_quote":"3213082925.4097","confirm":1},{"ts":1714060800000,"open":"3159.66","high":"3192.56","low":"3145.6","close":"3170.6","volume":"3254135.5","vol_ccy":"325413.55","vol_ccy_quote":"1029468716.6502","confirm":1},{"ts":1714082400000,"open":"3170.61","high":"3172.33","low":"3123.86","close":"3142.22","volume":"2666852","vol_ccy":"266685.2","vol_ccy_quote":"839942268.6225","confirm":1},{"ts":1714104000000,"open":"3142.21","high":"3158.47","low":"3129.13","close":"3150.07","volume":"2627946.8","vol_ccy":"262794.68","vol_ccy_quote":"825680969.0131","confirm":1},{"ts":1714125600000,"open":"3150.06","high":"3169.04","low":"3101.35","close":"3117.44","volume":"6421895.2","vol_ccy":"642189.52","vol_ccy_quote":"2011640889.1176","confirm":1},{"ts":1714147200000,"open":"3117.44","high":"3155.82","low":"3105.27","close":"3151.69","volume":"2214152.3","vol_ccy":"221415.23","vol_ccy_quote":"694505781.0574","confirm":1},{"ts":1714168800000,"open":"3151.69","high":"3153.14","low":"3065.8","close":"3121.93","volume":"4650726.7","vol_ccy":"465072.67","vol_ccy_quote":"1444729972.3481","confirm":1},{"ts":1714190400000,"open":"3121.93","high":"3133.63","low":"3106.4","close":"3119.72","volume":"2175763.4","vol_ccy":"217576.34","vol_ccy_quote":"678711381.7423","confirm":1},{"ts":1714212000000,"open":"3119.71","high":"3167.62","low":"3109","close":"3145.35","volume":"3389635.9","vol_ccy":"338963.59","vol_ccy_quote":"1064700194.3363","confirm":1},{"ts":1714233600000,"open":"3145.34","high":"3286.61","low":"3143","close":"3242.49","volume":"6917646.9","vol_ccy":"691764.69","vol_ccy_quote":"2230694659.8819","confirm":1},{"ts":1714255200000,"open":"3242.47","high":"3331.64","low":"3242.28","close":"3308.6","volume":"4005976.6","vol_ccy":"400597.66","vol_ccy_quote":"1317020337.9774","confirm":1},{"ts":1714276800000,"open":"3308.6","high":"3339.99","low":"3300.08","close":"3308.92","volume":"3154018.8","vol_ccy":"315401.88","vol_ccy_quote":"1045765384.7584","confirm":1},{"ts":1714298400000,"open":"3308.92","high":"3329.97","low":"3273.65","close":"3320.89","volume":"4558080.8","vol_ccy":"455808.08","vol_ccy_quote":"1505125461.9182","confirm":1},{"ts":1714320000000,"open":"3320.88","high":"3369.64","low":"3297.21","close":"3306.96","volume":"3052824.2","vol_ccy":"305282.42","vol_ccy_quote":"1015814591.398","confirm":1},{"ts":1714341600000,"open":"3306.96","high":"3312.65","low":"3165.77","close":"3177.73","volume":"7566335.8","vol_ccy":"756633.58","vol_ccy_quote":"2453449647.9904","confirm":1},{"ts":1714363200000,"open":"3177.72","high":"3208","low":"3150","close":"3177.86","volume":"5389264.2","vol_ccy":"538926.42","vol_ccy_quote":"1714711845.1661","confirm":1},{"ts":1714384800000,"open":"3177.86","high":"3196.13","low":"3115.02","close":"3182.4","volume":"7347829","vol_ccy":"734782.9","vol_ccy_quote":"2319910898.3867","confirm":1},{"ts":1714406400000,"open":"3182.25","high":"3194.59","low":"3154.7","close":"3175.62","volume":"2343373.1","vol_ccy":"234337.31","vol_ccy_quote":"743485264.3415","confirm":1},{"ts":1714428000000,"open":"3175.62","high":"3253.3","low":"3148","close":"3181.32","volume":"6602373","vol_ccy":"660237.3","vol_ccy_quote":"2114740460.6569","confirm":1},{"ts":1714449600000,"open":"3181.32","high":"3185.58","low":"3021.14","close":"3048","volume":"7701334","vol_ccy":"770133.4","vol_ccy_quote":"2390755096.6166","confirm":1},{"ts":1714471200000,"open":"3048.01","high":"3056.66","low":"2965.01","close":"2994.13","volume":"10213792.8","vol_ccy":"1021379.28","vol_ccy_quote":"3074210323.9742","confirm":1},{"ts":1714492800000,"open":"2994.13","high":"2998.71","low":"2920.41","close":"2988","volume":"7275799.4","vol_ccy":"727579.94","vol_ccy_quote":"2158215039.9996","confirm":1},{"ts":1714514400000,"open":"2988","high":"3030.95","low":"2958.49","close":"3004.38","volume":"4615804.4","vol_ccy":"461580.44","vol_ccy_quote":"1384556668.9882","confirm":1},{"ts":1714536000000,"open":"3004.38","high":"3015","low":"2815","close":"2875.78","volume":"10963238.5","vol_ccy":"1096323.85","vol_ccy_quote":"3175891793.3748","confirm":1},{"ts":1714557600000,"open":"2875.78","high":"2934.37","low":"2858.68","close":"2885.79","volume":"6652538.8","vol_ccy":"665253.88","vol_ccy_quote":"1925782753.3618","confirm":1},{"ts":1714579200000,"open":"2885.8","high":"3016.41","low":"2868.01","close":"2968.02","volume":"8543153.2","vol_ccy":"854315.32","vol_ccy_quote":"2515200675.85","confirm":1},{"ts":1714600800000,"open":"2968.02","high":"2984.96","low":"2892.2","close":"2929.31","volume":"3511590.6","vol_ccy":"351159.06","vol_ccy_quote":"1031895779.5265","confirm":1},{"ts":1714622400000,"open":"2929.32","high":"2948.62","low":"2897.53","close":"2946.19","volume":"2829380.8","vol_ccy":"282938.08","vol_ccy_quote":"828144637.7023","confirm":1},{"ts":1714644000000,"open":"2946.19","high":"3013.76","low":"2937.2","close":"2990.45","volume":"7334700.3","vol_ccy":"733470.03","vol_ccy_quote":"2187497330.0764","confirm":1},{"ts":1714665600000,"open":"2990.45","high":"3017.65","low":"2968.5","close":"2996.4","volume":"2925669.9","vol_ccy":"292566.99","vol_ccy_quote":"874703464.5618","confirm":1},{"ts":1714687200000,"open":"2996.4","high":"3037.88","low":"2978","close":"3009.88","volume":"2815301.3","vol_ccy":"281530.13","vol_ccy_quote":"847032253.3509","confirm":1},{"ts":1714708800000,"open":"3009.72","high":"3016.75","low":"2957.59","close":"2983.22","volume":"2943913.2","vol_ccy":"294391.32","vol_ccy_quote":"878375199.34","confirm":1},{"ts":1714730400000,"open":"2983.22","high":"3086","low":"2957.82","close":"3075.59","volume":"7340086.8","vol_ccy":"734008.68","vol_ccy_quote":"2225196660.2322","confirm":1},{"ts":1714752000000,"open":"3075.6","high":"3127.7","low":"3062.09","close":"3110.59","volume":"2912715.2","vol_ccy":"291271.52","vol_ccy_quote":"899867549.7634","confirm":1},{"ts":1714773600000,"open":"3110.59","high":"3132.03","low":"3092.43","close":"3112.34","volume":"2134597.3","vol_ccy":"213459.73","vol_ccy_quote":"663997878.3833","confirm":1},{"ts":1714795200000,"open":"3112.35","high":"3123.69","low":"3095.46","close":"3107.1","volume":"1424184.2","vol_ccy":"142418.42","vol_ccy_quote":"442849974.0225","confirm":1},{"ts":1714816800000,"open":"3107.09","high":"3170.2","low":"3101.76","close":"3126.59","volume":"4162109.6","vol_ccy":"416210.96","vol_ccy_quote":"1306089442.1802","confirm":1},{"ts":1714838400000,"open":"3126.66","high":"3147.35","low":"3102.63","close":"3121.85","volume":"1446704.2","vol_ccy":"144670.42","vol_ccy_quote":"452222719.5619","confirm":1},{"ts":1714860000000,"open":"3121.86","high":"3127","low":"3071.2","close":"3086.88","volume":"2486833.5","vol_ccy":"248683.35","vol_ccy_quote":"769772231.3667","confirm":1},{"ts":1714881600000,"open":"3086.82","high":"3173.93","low":"3080.65","close":"3144.06","volume":"3312642.2","vol_ccy":"331264.22","vol_ccy_quote":"1036555779.3398","confirm":1},{"ts":1714903200000,"open":"3144.07","high":"3167.9","low":"3126.3","close":"3159.91","volume":"3054377.3","vol_ccy":"305437.73","vol_ccy_quote":"960313933.4733","confirm":1},{"ts":1714924800000,"open":"3159.9","high":"3166.48","low":"3120.05","close":"3136.36","volume":"1502982.6","vol_ccy":"150298.26","vol_ccy_quote":"472701535.2159","confirm":1},{"ts":1714946400000,"open":"3136.36","high":"3166.2","low":"3123.55","close":"3135.2","volume":"1976750.8","vol_ccy":"197675.08","vol_ccy_quote":"621303201.7442","confirm":1},{"ts":1714968000000,"open":"3135.19","high":"3222.59","low":"3127.99","close":"3202.91","volume":"4675820.7","vol_ccy":"467582.07","vol_ccy_quote":"1489388819.7772","confirm":1},{"ts":1714989600000,"open":"3202.91","high":"3204.91","low":"3055.35","close":"3090.18","volume":"8554572.9","vol_ccy":"855457.29","vol_ccy_quote":"2668551921.0283","confirm":1},{"ts":1715011200000,"open":"3090.18","high":"3096.87","low":"3045.6","close":"3085.44","volume":"2939380.3","vol_ccy":"293938.03","vol_ccy_quote":"903507405.4205","confirm":1},{"ts":1715032800000,"open":"3085.43","high":"3097.8","low":"3020.28","close":"3049.19","volume":"3131177.3","vol_ccy":"313117.73","vol_ccy_quote":"959202152.3349","confirm":1},{"ts":1715054400000,"open":"3049.2","high":"3130.5","low":"3044.16","close":"3113.2","volume":"3765603.9","vol_ccy":"376560.39","vol_ccy_quote":"1164658837.1557","confirm":1},{"ts":1715076000000,"open":"3113.2","high":"3115.1","low":"3045","close":"3071.22","volume":"5129713.5","vol_ccy":"512971.35","vol_ccy_quote":"1579414732.5219","confirm":1},{"ts":1715097600000,"open":"3071.22","high":"3079.46","low":"3026.63","close":"3051.63","volume":"2401656.4","vol_ccy":"240165.64","vol_ccy_quote":"733122458.6344","confirm":1},{"ts":1715119200000,"open":"3051.64","high":"3053.32","low":"2994.11","close":"3032.63","volume":"3596053","vol_ccy":"359605.3","vol_ccy_quote":"1086483671.2416","confirm":1},{"ts":1715140800000,"open":"3032.63","high":"3036.96","low":"2978.05","close":"2998.86","volume":"4494228","vol_ccy":"449422.8","vol_ccy_quote":"1349829244.5332","confirm":1},{"ts":1715162400000,"open":"2998.87","high":"3033.33","low":"2981.45","close":"3007.28","volume":"5026849.3","vol_ccy":"502684.93","vol_ccy_quote":"1511233570.2547","confirm":1},{"ts":1715184000000,"open":"3007.28","high":"3024.33","low":"2934.04","close":"2971.93","volume":"3449996.1","vol_ccy":"344999.61","vol_ccy_quote":"1028061356.6914","confirm":1},{"ts":1715205600000,"open":"2971.94","high":"3006.95","low":"2953.75","close":"2997.8","volume":"2016301.8","vol_ccy":"201630.18","vol_ccy_quote":"601693934.5538","confirm":1},{"ts":1715227200000,"open":"2997.8","high":"3016","low":"2963","close":"2983.44","volume":"2832671.5","vol_ccy":"283267.15","vol_ccy_quote":"847071102.9783","confirm":1},{"ts":1715248800000,"open":"2983.44","high":"3020","low":"2951.19","close":"3006.06","volume":"4634637.1","vol_ccy":"463463.71","vol_ccy_quote":"1382076010.0088","confirm":1},{"ts":1715270400000,"open":"3006.07","high":"3029.87","low":"2988.54","close":"3020.36","volume":"2143730.8","vol_ccy":"214373.08","vol_ccy_quote":"645829547.6381","confirm":1},{"ts":1715292000000,"open":"3020.36","high":"3060.67","low":"3016.67","close":"3029.49","volume":"2405154.5","vol_ccy":"240515.45","vol_ccy_quote":"730137118.739","confirm":1},{"ts":1715313600000,"open":"3029.49","high":"3054.26","low":"3022.02","close":"3033.69","volume":"1870798.5","vol_ccy":"187079.85","vol_ccy_quote":"568311883.8449","confirm":1},{"ts":1715335200000,"open":"3033.7","high":"3044.14","low":"2906.14","close":"2918.19","volume":"7695984.2","vol_ccy":"769598.42","vol_ccy_quote":"2285547470.8145","confirm":1},{"ts":1715356800000,"open":"2918.19","high":"2935","low":"2874.91","close":"2906.99","volume":"4907317.8","vol_ccy":"490731.78","vol_ccy_quote":"1425330717.0071","confirm":1},{"ts":1715378400000,"open":"2907","high":"2938.24","low":"2896.91","close":"2911.63","volume":"2114840.4","vol_ccy":"211484.04","vol_ccy_quote":"616962624.6612","confirm":1},{"ts":1715400000000,"open":"2911.64","high":"2928.55","low":"2895.12","close":"2911.75","volume":"1583307.9","vol_ccy":"158330.79","vol_ccy_quote":"461275650.5086","confirm":1},{"ts":1715421600000,"open":"2911.63","high":"2946.78","low":"2885.01","close":"2926.19","volume":"3114852.1","vol_ccy":"311485.21","vol_ccy_quote":"907801861.7384","confirm":1},{"ts":1715443200000,"open":"2926.2","high":"2941.36","low":"2912.15","close":"2918.75","volume":"1245406.2","vol_ccy":"124540.62","vol_ccy_quote":"364394931.6763","confirm":1},{"ts":1715464800000,"open":"2918.74","high":"2925.93","low":"2906.49","close":"2921.05","volume":"905478.7","vol_ccy":"90547.87","vol_ccy_quote":"264132782.5775","confirm":1},{"ts":1715486400000,"open":"2921.05","high":"2933.36","low":"2901.03","close":"2916.09","volume":"1482226.2","vol_ccy":"148222.62","vol_ccy_quote":"432124449.045","confirm":1},{"ts":1715508000000,"open":"2916.09","high":"2944.56","low":"2914","close":"2937.83","volume":"2029536.2","vol_ccy":"202953.62","vol_ccy_quote":"595055928.7544","confirm":1},{"ts":1715529600000,"open":"2937.84","high":"2955.43","low":"2912.51","close":"2929.56","volume":"1936780.1","vol_ccy":"193678.01","vol_ccy_quote":"568477881.9102","confirm":1},{"ts":1715551200000,"open":"2929.56","high":"2943.73","low":"2863.7","close":"2889.99","volume":"4600864.2","vol_ccy":"460086.42","vol_ccy_quote":"1332600687.3059","confirm":1},{"ts":1715572800000,"open":"2890","high":"2996.99","low":"2870","close":"2985.6","volume":"6258631.4","vol_ccy":"625863.14","vol_ccy_quote":"1841010000.4685","confirm":1},{"ts":1715594400000,"open":"2985.61","high":"2987.55","low":"2948.5","close":"2961.69","volume":"3688571.9","vol_ccy":"368857.19","vol_ccy_quote":"1093908759.0408","confirm":1},{"ts":1715616000000,"open":"2961.69","high":"2978.8","low":"2928.1","close":"2951.17","volume":"2671643.3","vol_ccy":"267164.33","vol_ccy_quote":"789047576.8752","confirm":1},{"ts":1715637600000,"open":"2951.18","high":"2961.52","low":"2937.13","close":"2941.17","volume":"2069968.7","vol_ccy":"206996.87","vol_ccy_quote":"610155655.0311","confirm":1},{"ts":1715659200000,"open":"2941.17","high":"2949.7","low":"2882.39","close":"2912.38","volume":"3782489.7","vol_ccy":"378248.97","vol_ccy_quote":"1102241167.3133","confirm":1},{"ts":1715680800000,"open":"2912.37","high":"2924.99","low":"2870","close":"2898.95","volume":"6280786.9","vol_ccy":"628078.69","vol_ccy_quote":"1820677599.2255","confirm":1},{"ts":1715702400000,"open":"2898.95","high":"2904.21","low":"2860.12","close":"2896.01","volume":"2412420.4","vol_ccy":"241242.04","vol_ccy_quote":"695816610.4432","confirm":1},{"ts":1715724000000,"open":"2896","high":"2903.89","low":"2864.02","close":"2903.34","volume":"1690885.8","vol_ccy":"169088.58","vol_ccy_quote":"488019994.4962","confirm":1},{"ts":1715745600000,"open":"2903.35","high":"2934.54","low":"2894.02","close":"2920.64","volume":"2656655.2","vol_ccy":"265665.52","vol_ccy_quote":"773497642.017","confirm":1},{"ts":1715767200000,"open":"2920.64","high":"2993.56","low":"2887.01","close":"2976.91","volume":"8430499.9","vol_ccy":"843049.99","vol_ccy_quote":"2484937723.6242","confirm":1},{"ts":1715788800000,"open":"2976.67","high":"3029.96","low":"2969.03","close":"3013.56","volume":"3201376.7","vol_ccy":"320137.67","vol_ccy_quote":"960206494.4062","confirm":1},{"ts":1715810400000,"open":"3013.56","high":"3040.92","low":"2996.13","close":"3014.76","volume":"3183446","vol_ccy":"318344.6","vol_ccy_quote":"961559953.1441","confirm":1},{"ts":1715832000000,"open":"3014.76","high":"3028.41","low":"3000.06","close":"3010.43","volume":"1900177.5","vol_ccy":"190017.75","vol_ccy_quote":"572352499.8871","confirm":1},{"ts":1715853600000,"open":"3010.43","high":"3011","low":"2930.61","close":"2957.89","volume":"6061475.5","vol_ccy":"606147.55","vol_ccy_quote":"1802942859.2593","confirm":1},{"ts":1715875200000,"open":"2957.89","high":"2962.11","low":"2925.1","close":"2940.58","volume":"3014682.3","vol_ccy":"301468.23","vol_ccy_quote":"887528530.7678","confirm":1},{"ts":1715896800000,"open":"2940.58","high":"2956.88","low":"2921.9","close":"2950.26","volume":"1689422.5","vol_ccy":"168942.25","vol_ccy_quote":"497273574.5415","confirm":1},{"ts":1715918400000,"open":"2950.27","high":"3059","low":"2940.2","close":"3028.11","volume":"6345148","vol_ccy":"634514.8","vol_ccy_quote":"1909597730.5093","confirm":1},{"ts":1715940000000,"open":"3028.12","high":"3118.99","low":"3017.06","close":"3111.62","volume":"7240669.4","vol_ccy":"724066.94","vol_ccy_quote":"2222516031.0853","confirm":1},{"ts":1715961600000,"open":"3111.63","high":"3120","low":"3067.3","close":"3086.3","volume":"2426823.4","vol_ccy":"242682.34","vol_ccy_quote":"750239975.9184","confirm":1},{"ts":1715983200000,"open":"3086.26","high":"3127","low":"3083.55","close":"3114.39","volume":"2080919.7","vol_ccy":"208091.97","vol_ccy_quote":"645804123.1253","confirm":1},{"ts":1716004800000,"open":"3114.42","high":"3129.77","low":"3090.57","close":"3126.99","volume":"2340432.4","vol_ccy":"234043.24","vol_ccy_quote":"727447806.7851","confirm":1},{"ts":1716026400000,"open":"3127","high":"3147.42","low":"3095.06","close":"3111.39","volume":"3446991.4","vol_ccy":"344699.14","vol_ccy_quote":"1076448844.5464","confirm":1},{"ts":1716048000000,"open":"3111.4","high":"3127.21","low":"3106.11","close":"3116.44","volume":"941856.6","vol_ccy":"94185.66","vol_ccy_quote":"293491198.2037","confirm":1},{"ts":1716069600000,"open":"3116.43","high":"3137.68","low":"3112.5","close":"3129.38","volume":"1055491.4","vol_ccy":"105549.14","vol_ccy_quote":"330004674.8071","confirm":1},{"ts":1716091200000,"open":"3129.38","high":"3131","low":"3098.31","close":"3110.89","volume":"1889541","vol_ccy":"188954.1","vol_ccy_quote":"588051487.9517","confirm":1},{"ts":1716112800000,"open":"3110.89","high":"3126.36","low":"3062.22","close":"3077.53","volume":"4229500","vol_ccy":"422950","vol_ccy_quote":"1306439908.0676","confirm":1},{"ts":1716134400000,"open":"3077.53","high":"3084.82","low":"3052.3","close":"3070.03","volume":"2425531.1","vol_ccy":"242553.11","vol_ccy_quote":"744417576.3325","confirm":1},{"ts":1716156000000,"open":"3070.03","high":"3102.22","low":"3048","close":"3087.5","volume":"2995807.2","vol_ccy":"299580.72","vol_ccy_quote":"921725141.787","confirm":1},{"ts":1716177600000,"open":"3087.49","high":"3140.73","low":"3064.36","close":"3097.19","volume":"5105051.8","vol_ccy":"510505.18","vol_ccy_quote":"1584883527.1477","confirm":1},{"ts":1716199200000,"open":"3097.2","high":"3121.67","low":"3074.45","close":"3118.15","volume":"3703008.9","vol_ccy":"370300.89","vol_ccy_quote":"1146637757.6222","confirm":1},{"ts":1716220800000,"open":"3118.15","high":"3650","low":"3110.51","close":"3649.77","volume":"20685905.2","vol_ccy":"2068590.52","vol_ccy_quote":"6987421046.1939","confirm":1},{"ts":1716242400000,"open":"3649.5","high":"3723.6","low":"3607.97","close":"3695.96","volume":"10643259.9","vol_ccy":"1064325.99","vol_ccy_quote":"3902146573.2608","confirm":1},{"ts":1716264000000,"open":"3695.97","high":"3699.99","low":"3626.92","close":"3681.83","volume":"4823439","vol_ccy":"482343.9","vol_ccy_quote":"1766666990.0171","confirm":1},{"ts":1716285600000,"open":"3681.84","high":"3838.09","low":"3675.65","close":"3778.06","volume":"16347328.8","vol_ccy":"1634732.88","vol_ccy_quote":"6169819500.5157","confirm":1},{"ts":1716307200000,"open":"3778.06","high":"3845","low":"3678.76","close":"3750.12","volume":"8223270.4","vol_ccy":"822327.04","vol_ccy_quote":"3087548336.1888","confirm":1},{"ts":1716328800000,"open":"3750.12","high":"3822.58","low":"3750.12","close":"3794.18","volume":"4141073.5","vol_ccy":"414107.35","vol_ccy_quote":"1570338006.3804","confirm":1},{"ts":1716350400000,"open":"3794.18","high":"3795.97","low":"3721.88","close":"3734.39","volume":"5335472.7","vol_ccy":"533547.27","vol_ccy_quote":"2003322329.5659","confirm":1},{"ts":1716372000000,"open":"3734.39","high":"3773.46","low":"3653.33","close":"3761.36","volume":"9956189.4","vol_ccy":"995618.94","vol_ccy_quote":"3695940033.1979","confirm":1},{"ts":1716393600000,"open":"3761.36","high":"3798.29","low":"3700.25","close":"3774.81","volume":"5732622.9","vol_ccy":"573262.29","vol_ccy_quote":"2148676247.9009","confirm":1},{"ts":1716415200000,"open":"3774.8","high":"3791.2","low":"3734.87","close":"3782.42","volume":"2996985.4","vol_ccy":"299698.54","vol_ccy_quote":"1127112644.2951","confirm":1},{"ts":1716436800000,"open":"3782.43","high":"3847.85","low":"3760.24","close":"3808.37","volume":"5855011.2","vol_ccy":"585501.12","vol_ccy_quote":"2226270147.8175","confirm":1},{"ts":1716458400000,"open":"3808.37","high":"3950","low":"3730.01","close":"3813.74","volume":"18833539.7","vol_ccy":"1883353.97","vol_ccy_quote":"7228406790.0016","confirm":1},{"ts":1716480000000,"open":"3813.75","high":"3907.19","low":"3522","close":"3842.2","volume":"21133537.6","vol_ccy":"2113353.76","vol_ccy_quote":"7952850472.9862","confirm":1},{"ts":1716501600000,"open":"3842.81","high":"3847.2","low":"3742.34","close":"3803.92","volume":"4374173.4","vol_ccy":"437417.34","vol_ccy_quote":"1661173073.376","confirm":1},{"ts":1716523200000,"open":"3803.92","high":"3816.62","low":"3626.15","close":"3685.3","volume":"7709764.5","vol_ccy":"770976.45","vol_ccy_quote":"2853832849.4984","confirm":1},{"ts":1716544800000,"open":"3685.3","high":"3733","low":"3670","close":"3693.89","volume":"5074630.8","vol_ccy":"507463.08","vol_ccy_quote":"1880467159.3777","confirm":1},{"ts":1716566400000,"open":"3693.88","high":"3759.55","low":"3655.55","close":"3735.74","volume":"3882260.9","vol_ccy":"388226.09","vol_ccy_quote":"1440909654.3475","confirm":1},{"ts":1716588000000,"open":"3735.75","high":"3747.59","low":"3708.03","close":"3744.59","volume":"1343059.3","vol_ccy":"134305.93","vol_ccy_quote":"500792030.4062","confirm":1},{"ts":1716609600000,"open":"3744.59","high":"3779.99","low":"3736","close":"3759.71","volume":"2071036.6","vol_ccy":"207103.66","vol_ccy_quote":"777724138.6791","confirm":1},{"ts":1716631200000,"open":"3759.7","high":"3775.91","low":"3720.01","close":"3744.34","volume":"2361029.7","vol_ccy":"236102.97","vol_ccy_quote":"884385323.0866","confirm":1},{"ts":1716652800000,"open":"3744.33","high":"3767.4","low":"3737","close":"3746.37","volume":"861206","vol_ccy":"86120.6","vol_ccy_quote":"323041599.8519","confirm":1},{"ts":1716674400000,"open":"3746.37","high":"3772.65","low":"3730.86","close":"3771.61","volume":"1485668.9","vol_ccy":"148566.89","vol_ccy_quote":"557155508.2044","confirm":1},{"ts":1716696000000,"open":"3771.61","high":"3817.85","low":"3741.3","close":"3799.77","volume":"3084920.5","vol_ccy":"308492.05","vol_ccy_quote":"1167407808.6025","confirm":1},{"ts":1716717600000,"open":"3799.78","high":"3877.9","low":"3790.12","close":"3832.68","volume":"4466478.1","vol_ccy":"446647.81","vol_ccy_quote":"1711500207.1792","confirm":1},{"ts":1716739200000,"open":"3832.69","high":"3884.9","low":"3825.41","close":"3853.11","volume":"2480114.3","vol_ccy":"248011.43","vol_ccy_quote":"955744568.8046","confirm":1},{"ts":1716760800000,"open":"3852.99","high":"3940","low":"3816.83","close":"3919.22","volume":"3825798.5","vol_ccy":"382579.85","vol_ccy_quote":"1487680944.5824","confirm":1},{"ts":1716782400000,"open":"3919.27","high":"3957.97","low":"3887","close":"3910.38","volume":"3902826.3","vol_ccy":"390282.63","vol_ccy_quote":"1528803347.2351","confirm":1},{"ts":1716804000000,"open":"3910.37","high":"3978.63","low":"3883.11","close":"3964.72","volume":"5195941.5","vol_ccy":"519594.15","vol_ccy_quote":"2042371153.4732","confirm":1},{"ts":1716825600000,"open":"3964.71","high":"3975","low":"3852.73","close":"3890.9","volume":"3486215","vol_ccy":"348621.5","vol_ccy_quote":"1363846876.5005","confirm":1},{"ts":1716847200000,"open":"3890.9","high":"3914.7","low":"3828.07","close":"3850.62","volume":"3985483.2","vol_ccy":"398548.32","vol_ccy_quote":"1540191006.1829","confirm":1},{"ts":1716868800000,"open":"3850.62","high":"3894.93","low":"3822.18","close":"3881.23","volume":"3385639.9","vol_ccy":"338563.99","vol_ccy_quote":"1305898858.7763","confirm":1},{"ts":1716890400000,"open":"3881.23","high":"3932","low":"3830.08","close":"3861.12","volume":"6439076.3","vol_ccy":"643907.63","vol_ccy_quote":"2498553717.9335","confirm":1},{"ts":1716912000000,"open":"3861.13","high":"3869.65","low":"3775","close":"3843.86","volume":"4203568.1","vol_ccy":"420356.81","vol_ccy_quote":"1606411083.712","confirm":1},{"ts":1716933600000,"open":"3843.85","high":"3872.95","low":"3835.41","close":"3852.14","volume":"2119336.6","vol_ccy":"211933.66","vol_ccy_quote":"816434869.6026","confirm":1},{"ts":1716955200000,"open":"3852.13","high":"3891.94","low":"3782.01","close":"3806.76","volume":"4341114.9","vol_ccy":"434111.49","vol_ccy_quote":"1663772365.3583","confirm":1},{"ts":1716976800000,"open":"3806.74","high":"3841.17","low":"3751.65","close":"3761.07","volume":"6064605.6","vol_ccy":"606460.56","vol_ccy_quote":"2302625716.2361","confirm":1},{"ts":1716998400000,"open":"3761.07","high":"3793.86","low":"3744","close":"3778","volume":"2782950.6","vol_ccy":"278295.06","vol_ccy_quote":"1046947620.892","confirm":1},{"ts":1717020000000,"open":"3778","high":"3798.88","low":"3751.34","close":"3791.89","volume":"2399782.6","vol_ccy":"239978.26","vol_ccy_quote":"906517783.2254","confirm":1},{"ts":1717041600000,"open":"3791.96","high":"3803.27","low":"3703.16","close":"3735.47","volume":"4748934.5","vol_ccy":"474893.45","vol_ccy_quote":"1777484835.5744","confirm":1},{"ts":1717063200000,"open":"3735.48","high":"3798.84","low":"3715.88","close":"3776.7","volume":"4701260.2","vol_ccy":"470126.02","vol_ccy_quote":"1769583168.4472","confirm":1},{"ts":1717084800000,"open":"3776.69","high":"3826","low":"3720","close":"3752.23","volume":"3902433.5","vol_ccy":"390243.35","vol_ccy_quote":"1474387599.5008","confirm":1},{"ts":1717106400000,"open":"3752.23","high":"3771.81","low":"3741.07","close":"3760.69","volume":"1549237.1","vol_ccy":"154923.71","vol_ccy_quote":"581719474.4274","confirm":1},{"ts":1717128000000,"open":"3760.69","high":"3767.19","low":"3725.03","close":"3747.2","volume":"2016973.4","vol_ccy":"201697.34","vol_ccy_quote":"754593531.0518","confirm":1},{"ts":1717149600000,"open":"3747.19","high":"3853","low":"3743.62","close":"3745.56","volume":"7403185.2","vol_ccy":"740318.52","vol_ccy_quote":"2809694590.978","confirm":1},{"ts":1717171200000,"open":"3745.56","high":"3801.97","low":"3722.65","close":"3785.99","volume":"3214864.9","vol_ccy":"321486.49","vol_ccy_quote":"1209789183.3589","confirm":1},{"ts":1717192800000,"open":"3786","high":"3791","low":"3741.56","close":"3778.92","volume":"2002594.9","vol_ccy":"200259.49","vol_ccy_quote":"754563608.6598","confirm":1},{"ts":1717214400000,"open":"3778.93","high":"3811.53","low":"3768.44","close":"3793.36","volume":"2328756.7","vol_ccy":"232875.67","vol_ccy_quote":"882300684.095","confirm":1},{"ts":1717236000000,"open":"3793.35","high":"3814.65","low":"3782.57","close":"3798.8","volume":"1577982.9","vol_ccy":"157798.29","vol_ccy_quote":"599887650.9672","confirm":1},{"ts":1717257600000,"open":"3798.79","high":"3824.5","low":"3790.04","close":"3815.34","volume":"1243996","vol_ccy":"124399.6","vol_ccy_quote":"473189984.0853","confirm":1},{"ts":1717279200000,"open":"3815.34","high":"3838.4","low":"3797.51","close":"3807.36","volume":"2066932.6","vol_ccy":"206693.26","vol_ccy_quote":"789271097.3377","confirm":1},{"ts":1717300800000,"open":"3807.37","high":"3823.75","low":"3773.15","close":"3781.16","volume":"2143204.1","vol_ccy":"214320.41","vol_ccy_quote":"813876049.6228","confirm":1},{"ts":1717322400000,"open":"3781.17","high":"3810.87","low":"3771.03","close":"3800.03","volume":"2538878.6","vol_ccy":"253887.86","vol_ccy_quote":"963021810.6238","confirm":1},{"ts":1717344000000,"open":"3800.04","high":"3804.84","low":"3751.07","close":"3784.01","volume":"1857183.5","vol_ccy":"185718.35","vol_ccy_quote":"701002032.6318","confirm":1},{"ts":1717365600000,"open":"3784","high":"3824.17","low":"3762.56","close":"3800.77","volume":"2353879.4","vol_ccy":"235387.94","vol_ccy_quote":"893602763.0865","confirm":1},{"ts":1717387200000,"open":"3800.78","high":"3843.47","low":"3795.67","close":"3816.13","volume":"2924208.5","vol_ccy":"292420.85","vol_ccy_quote":"1117896987.902","confirm":1},{"ts":1717408800000,"open":"3816.13","high":"3852.5","low":"3757.32","close":"3796.58","volume":"5443698.9","vol_ccy":"544369.89","vol_ccy_quote":"2072289193.9353","confirm":1},{"ts":1717430400000,"open":"3796.59","high":"3798.5","low":"3760","close":"3773.89","volume":"2048370.2","vol_ccy":"204837.02","vol_ccy_quote":"773444887.4155","confirm":1},{"ts":1717452000000,"open":"3773.88","high":"3786.34","low":"3725","close":"3774.71","volume":"2686908.6","vol_ccy":"268690.86","vol_ccy_quote":"1011492582.9757","confirm":1},{"ts":1717473600000,"open":"3774.72","high":"3784.67","low":"3742","close":"3750.4","volume":"2130246.7","vol_ccy":"213024.67","vol_ccy_quote":"802036244.2231","confirm":1},{"ts":1717495200000,"open":"3750.4","high":"3818.78","low":"3749","close":"3810.33","volume":"4117936.1","vol_ccy":"411793.61","vol_ccy_quote":"1557187246.381","confirm":1},{"ts":1717516800000,"open":"3810.34","high":"3833.64","low":"3776.62","close":"3813.37","volume":"2639720.8","vol_ccy":"263972.08","vol_ccy_quote":"1006292355.7901","confirm":1},{"ts":1717538400000,"open":"3813.36","high":"3842","low":"3800.43","close":"3812.22","volume":"2063761.3","vol_ccy":"206376.13","vol_ccy_quote":"788068657.3124","confirm":1},{"ts":1717560000000,"open":"3812.21","high":"3822","low":"3778.24","close":"3798.25","volume":"2825090","vol_ccy":"282509","vol_ccy_quote":"1073789091.3661","confirm":1},{"ts":1717581600000,"open":"3798.26","high":"3825.59","low":"3782.18","close":"3814.48","volume":"3163622.6","vol_ccy":"316362.26","vol_ccy_quote":"1203727653.4831","confirm":1},{"ts":1717603200000,"open":"3814.48","high":"3888","low":"3796.84","close":"3847.93","volume":"3482981","vol_ccy":"348298.1","vol_ccy_quote":"1340633212.565","confirm":1},{"ts":1717624800000,"open":"3847.94","high":"3879.87","low":"3842.2","close":"3862.29","volume":"1596837.1","vol_ccy":"159683.71","vol_ccy_quote":"616798871.3131","confirm":1},{"ts":1717646400000,"open":"3862.29","high":"3865.8","low":"3841.71","close":"3851.51","volume":"1627167.9","vol_ccy":"162716.79","vol_ccy_quote":"626595357.2869","confirm":1},{"ts":1717668000000,"open":"3851.51","high":"3868.63","low":"3822.2","close":"3844.91","volume":"2685428.8","vol_ccy":"268542.88","vol_ccy_quote":"1032149211.2728","confirm":1},{"ts":1717689600000,"open":"3844.9","high":"3856.03","low":"3758.48","close":"3801.96","volume":"3713166.5","vol_ccy":"371316.65","vol_ccy_quote":"1413348633.6797","confirm":1},{"ts":1717711200000,"open":"3801.96","high":"3816","low":"3791.98","close":"3807.47","volume":"1321254.6","vol_ccy":"132125.46","vol_ccy_quote":"502934612.4475","confirm":1},{"ts":1717732800000,"open":"3807.47","high":"3827.43","low":"3806.74","close":"3812.8","volume":"1217708.1","vol_ccy":"121770.81","vol_ccy_quote":"464724770.5117","confirm":1},{"ts":1717754400000,"open":"3812.79","high":"3842.48","low":"3771.95","close":"3800.61","volume":"4948834.9","vol_ccy":"494883.49","vol_ccy_quote":"1885159554.9362","confirm":1},{"ts":1717776000000,"open":"3800.6","high":"3808.74","low":"3565.41","close":"3694.05","volume":"8810877","vol_ccy":"881087.7","vol_ccy_quote":"3247299246.7051","confirm":1},{"ts":1717797600000,"open":"3694.05","high":"3700.87","low":"3674.35","close":"3690.17","volume":"972583.8","vol_ccy":"97258.38","vol_ccy_quote":"358651534.9466","confirm":1},{"ts":1717819200000,"open":"3690.16","high":"3709.87","low":"3677.55","close":"3693.34","volume":"1206751.3","vol_ccy":"120675.13","vol_ccy_quote":"445849607.7713","confirm":1},{"ts":1717840800000,"open":"3693.34","high":"3697.75","low":"3660","close":"3687.54","volume":"2036381.4","vol_ccy":"203638.14","vol_ccy_quote":"750284839.499","confirm":1},{"ts":1717862400000,"open":"3687.54","high":"3694.87","low":"3670.01","close":"3676.57","volume":"833119.2","vol_ccy":"83311.92","vol_ccy_quote":"306817313.3164","confirm":1},{"ts":1717884000000,"open":"3676.57","high":"3685.9","low":"3666.86","close":"3675.01","volume":"808075.5","vol_ccy":"80807.55","vol_ccy_quote":"297058823.4937","confirm":1},{"ts":1717905600000,"open":"3675","high":"3691.43","low":"3670.06","close":"3689.69","volume":"881206.8","vol_ccy":"88120.68","vol_ccy_quote":"324602960.9975","confirm":1},{"ts":1717927200000,"open":"3689.7","high":"3713.31","low":"3681","close":"3690.61","volume":"1595096.9","vol_ccy":"159509.69","vol_ccy_quote":"589305530.5927","confirm":1},{"ts":1717948800000,"open":"3690.6","high":"3727","low":"3689.06","close":"3715.28","volume":"989264.6","vol_ccy":"98926.46","vol_ccy_quote":"366433063.9187","confirm":1},{"ts":1717970400000,"open":"3715.28","high":"3718.37","low":"3680.5","close":"3684.56","volume":"931421.6","vol_ccy":"93142.16","vol_ccy_quote":"344310346.5077","confirm":1},{"ts":1717992000000,"open":"3684.57","high":"3692.37","low":"3644.03","close":"3673","volume":"2192922.1","vol_ccy":"219292.21","vol_ccy_quote":"804796285.3793","confirm":1},{"ts":1718013600000,"open":"3673","high":"3714.6","low":"3663.33","close":"3701.94","volume":"2119897.7","vol_ccy":"211989.77","vol_ccy_quote":"780765883.4344","confirm":1},{"ts":1718035200000,"open":"3701.95","high":"3705.95","low":"3650.59","close":"3674.01","volume":"1577087.2","vol_ccy":"157708.72","vol_ccy_quote":"580267250.9278","confirm":1},{"ts":1718056800000,"open":"3674.01","high":"3677.41","low":"3566.37","close":"3596.34","volume":"4566033.2","vol_ccy":"456603.32","vol_ccy_quote":"1651500139.525","confirm":1},{"ts":1718078400000,"open":"3596.33","high":"3596.33","low":"3491.6","close":"3515.01","volume":"6514396.3","vol_ccy":"651439.63","vol_ccy_quote":"2307523862.4977","confirm":1},{"ts":1718100000000,"open":"3515.02","high":"3549","low":"3426.53","close":"3446.84","volume":"6453111.7","vol_ccy":"645311.17","vol_ccy_quote":"2258151260.4335","confirm":1},{"ts":1718121600000,"open":"3446.83","high":"3502","low":"3431.4","close":"3501.37","volume":"3428144.9","vol_ccy":"342814.49","vol_ccy_quote":"1189816668.5577","confirm":1},{"ts":1718143200000,"open":"3501.38","high":"3514.57","low":"3461.18","close":"3509.9","volume":"1919295.7","vol_ccy":"191929.57","vol_ccy_quote":"670342041.4249","confirm":1},{"ts":1718164800000,"open":"3509.91","high":"3543.13","low":"3507.5","close":"3538.27","volume":"1907034.1","vol_ccy":"190703.41","vol_ccy_quote":"671782846.438","confirm":1},{"ts":1718186400000,"open":"3538.24","high":"3657.7","low":"3529.81","close":"3618.29","volume":"7529264.2","vol_ccy":"752926.42","vol_ccy_quote":"2713991179.7459","confirm":1},{"ts":1718208000000,"open":"3618.48","high":"3626.29","low":"3513.32","close":"3566.36","volume":"6779640","vol_ccy":"677964","vol_ccy_quote":"2422848849.5307","confirm":1},{"ts":1718229600000,"open":"3566.35","high":"3573.17","low":"3477.01","close":"3503.69","volume":"2742035.6","vol_ccy":"274203.56","vol_ccy_quote":"965485863.6198","confirm":1},{"ts":1718251200000,"open":"3503.69","high":"3518.03","low":"3472.81","close":"3490.94","volume":"2267985.4","vol_ccy":"226798.54","vol_ccy_quote":"793357754.6995","confirm":1},{"ts":1718272800000,"open":"3490.99","high":"3538.42","low":"3432.63","close":"3443.11","volume":"7159860.7","vol_ccy":"715986.07","vol_ccy_quote":"2501552680.6672","confirm":1},{"ts":1718294400000,"open":"3443.11","high":"3492.57","low":"3427.63","close":"3486.2","volume":"2494754.9","vol_ccy":"249475.49","vol_ccy_quote":"864136067.4805","confirm":1},{"ts":1718316000000,"open":"3486.19","high":"3510.61","low":"3458.26","close":"3491.05","volume":"1972085.8","vol_ccy":"197208.58","vol_ccy_quote":"687101693.6289","confirm":1},{"ts":1718337600000,"open":"3491.1","high":"3533.24","low":"3491.1","close":"3513.08","volume":"2305996","vol_ccy":"230599.6","vol_ccy_quote":"811046083.3854","confirm":1},{"ts":1718359200000,"open":"3513.09","high":"3525.78","low":"3461.02","close":"3461.77","volume":"3449910.6","vol_ccy":"344991.06","vol_ccy_quote":"1205733219.5185","confirm":1},{"ts":1718380800000,"open":"3461.77","high":"3530","low":"3362.02","close":"3504.21","volume":"7750595.3","vol_ccy":"775059.53","vol_ccy_quote":"2650675485.1651","confirm":1},{"ts":1718402400000,"open":"3504.15","high":"3505","low":"3461.76","close":"3503.89","volume":"2361324.7","vol_ccy":"236132.47","vol_ccy_quote":"822874333.9529","confirm":1},{"ts":1718424000000,"open":"3503.9","high":"3557.83","low":"3497.54","close":"3531.51","volume":"3727097.4","vol_ccy":"372709.74","vol_ccy_quote":"1315821211.3625","confirm":1},{"ts":1718445600000,"open":"3531.51","high":"3594.29","low":"3527.13","close":"3565.48","volume":"3251732.9","vol_ccy":"325173.29","vol_ccy_quote":"1157792639.1574","confirm":1},{"ts":1718467200000,"open":"3565.48","high":"3576.37","low":"3536.6","close":"3560.99","volume":"1961637.3","vol_ccy":"196163.73","vol_ccy_quote":"698117809.9742","confirm":1},{"ts":1718488800000,"open":"3560.99","high":"3575.79","low":"3548.2","close":"3554.71","volume":"1230665","vol_ccy":"123066.5","vol_ccy_quote":"438494903.3061","confirm":1},{"ts":1718510400000,"open":"3554.71","high":"3575","low":"3540.63","close":"3554.23","volume":"1563415.9","vol_ccy":"156341.59","vol_ccy_quote":"556406602.3865","confirm":1},{"ts":1718532000000,"open":"3554.23","high":"3612.49","low":"3549.31","close":"3591.29","volume":"2888789.5","vol_ccy":"288878.95","vol_ccy_quote":"1034993223.8963","confirm":1},{"ts":1718553600000,"open":"3591.3","high":"3608.88","low":"3586.11","close":"3596.46","volume":"1381227.4","vol_ccy":"138122.74","vol_ccy_quote":"496829288.5344","confirm":1},{"ts":1718575200000,"open":"3596.46","high":"3656","low":"3576.17","close":"3582.6","volume":"4056355.2","vol_ccy":"405635.52","vol_ccy_quote":"1466995099.0819","confirm":1},{"ts":1718596800000,"open":"3582.6","high":"3596.73","low":"3510.58","close":"3513","volume":"4193532.4","vol_ccy":"419353.24","vol_ccy_quote":"1490188544.9662","confirm":1},{"ts":1718618400000,"open":"3513","high":"3546.92","low":"3483.6","close":"3497.04","volume":"5982881.3","vol_ccy":"598288.13","vol_ccy_quote":"2103156669.9568","confirm":1},{"ts":1718640000000,"open":"3497.03","high":"3578.94","low":"3465.75","close":"3524.59","volume":"5653512","vol_ccy":"565351.2","vol_ccy_quote":"1993883897.4835","confirm":1},{"ts":1718661600000,"open":"3524.59","high":"3533.33","low":"3346","close":"3441.87","volume":"7186692.1","vol_ccy":"718669.21","vol_ccy_quote":"2466145428.4421","confirm":1},{"ts":1718683200000,"open":"3441.87","high":"3463.5","low":"3428.19","close":"3431.6","volume":"2373978","vol_ccy":"237397.8","vol_ccy_quote":"817818317.7377","confirm":1},{"ts":1718704800000,"open":"3431.59","high":"3441.55","low":"3370.94","close":"3423.66","volume":"7735870","vol_ccy":"773587","vol_ccy_quote":"2635387718.9004","confirm":1},{"ts":1718726400000,"open":"3424.32","high":"3488.98","low":"3385.53","close":"3472.7","volume":"4690467.3","vol_ccy":"469046.73","vol_ccy_quote":"1608496636.7523","confirm":1},{"ts":1718748000000,"open":"3472.71","high":"3573","low":"3465.38","close":"3565.24","volume":"4503509.1","vol_ccy":"450350.91","vol_ccy_quote":"1585622677.7877","confirm":1},{"ts":1718769600000,"open":"3565.25","high":"3585","low":"3524.11","close":"3534.59","volume":"3272505","vol_ccy":"327250.5","vol_ccy_quote":"1162193706.5","confirm":1},{"ts":1718791200000,"open":"3534.58","high":"3564.97","low":"3512.98","close":"3529.39","volume":"3473460.1","vol_ccy":"347346.01","vol_ccy_quote":"1227890694.652","confirm":1},{"ts":1718812800000,"open":"3529.39","high":"3588","low":"3523.16","close":"3570.22","volume":"3740209.2","vol_ccy":"374020.92","vol_ccy_quote":"1330519568.7516","confirm":1},{"ts":1718834400000,"open":"3570.23","high":"3594.94","low":"3533","close":"3553.65","volume":"2545995.4","vol_ccy":"254599.54","vol_ccy_quote":"906311105.8107","confirm":1},{"ts":1718856000000,"open":"3553.64","high":"3616.49","low":"3544.5","close":"3580.3","volume":"4139515.8","vol_ccy":"413951.58","vol_ccy_quote":"1485322377.9768","confirm":1},{"ts":1718877600000,"open":"3580.3","high":"3626","low":"3491.55","close":"3506.51","volume":"7387598.3","vol_ccy":"738759.83","vol_ccy_quote":"2627316839.6494","confirm":1},{"ts":1718899200000,"open":"3506.5","high":"3542.12","low":"3486.5","close":"3516.63","volume":"2536262","vol_ccy":"253626.2","vol_ccy_quote":"891781225.0921","confirm":1},{"ts":1718920800000,"open":"3516.63","high":"3536.6","low":"3491.48","close":"3501.87","volume":"2452181.9","vol_ccy":"245218.19","vol_ccy_quote":"861154292.9325","confirm":1},{"ts":1718942400000,"open":"3501.87","high":"3532.89","low":"3446.5","close":"3514.54","volume":"5311867.3","vol_ccy":"531186.73","vol_ccy_quote":"1854522020.7997","confirm":1},{"ts":1718964000000,"open":"3514.55","high":"3522.71","low":"3455","close":"3492.61","volume":"5204220.3","vol_ccy":"520422.03","vol_ccy_quote":"1817833330.7469","confirm":1},{"ts":1718985600000,"open":"3492.83","high":"3547.56","low":"3470.95","close":"3517.19","volume":"3074378.7","vol_ccy":"307437.87","vol_ccy_quote":"1077700566.2594","confirm":1},{"ts":1719007200000,"open":"3517.19","high":"3528.41","low":"3494.49","close":"3506.73","volume":"1326694.1","vol_ccy":"132669.41","vol_ccy_quote":"465595144.4164","confirm":1},{"ts":1719028800000,"open":"3506.73","high":"3510.12","low":"3476.07","close":"3493.3","volume":"1733745.8","vol_ccy":"173374.58","vol_ccy_quote":"605737962.3439","confirm":1},{"ts":1719050400000,"open":"3493.3","high":"3511.46","low":"3487.2","close":"3505.2","volume":"1262432.3","vol_ccy":"126243.23","vol_ccy_quote":"441690637.5324","confirm":1},{"ts":1719072000000,"open":"3505.2","high":"3508.99","low":"3485.55","close":"3506.03","volume":"991094.9","vol_ccy":"99109.49","vol_ccy_quote":"346610787.2296","confirm":1},{"ts":1719093600000,"open":"3506.04","high":"3518.88","low":"3492.61","close":"3518.88","volume":"1031525.6","vol_ccy":"103152.56","vol_ccy_quote":"361801357.202","confirm":1},{"ts":1719115200000,"open":"3518.87","high":"3521.66","low":"3499.32","close":"3502.96","volume":"1010406.1","vol_ccy":"101040.61","vol_ccy_quote":"354663393.7859","confirm":1},{"ts":1719136800000,"open":"3502.96","high":"3504.99","low":"3472.06","close":"3475.64","volume":"2146616.9","vol_ccy":"214661.69","vol_ccy_quote":"749176267.0551","confirm":1},{"ts":1719158400000,"open":"3475.64","high":"3483.56","low":"3399","close":"3435.73","volume":"2917030.5","vol_ccy":"291703.05","vol_ccy_quote":"1005673698.2854","confirm":1},{"ts":1719180000000,"open":"3435.73","high":"3436.68","low":"3386.64","close":"3403.26","volume":"3133238.9","vol_ccy":"313323.89","vol_ccy_quote":"1070235981.5247","confirm":1},{"ts":1719201600000,"open":"3403.27","high":"3414.61","low":"3210.04","close":"3308.4","volume":"9847286.8","vol_ccy":"984728.68","vol_ccy_quote":"3287577172.1379","confirm":1},{"ts":1719223200000,"open":"3308.29","high":"3336.7","low":"3261.88","close":"3281.31","volume":"5981114.9","vol_ccy":"598111.49","vol_ccy_quote":"1979090384.2995","confirm":1},{"ts":1719244800000,"open":"3281.31","high":"3354.2","low":"3242.07","close":"3351.41","volume":"8204210.2","vol_ccy":"820421.02","vol_ccy_quote":"2698934778.2423","confirm":1},{"ts":1719266400000,"open":"3351.41","high":"3386.38","low":"3329.32","close":"3371.22","volume":"3318960.9","vol_ccy":"331896.09","vol_ccy_quote":"1114183358.4805","confirm":1},{"ts":1719288000000,"open":"3371.22","high":"3394.58","low":"3345.77","close":"3382.87","volume":"3195908.9","vol_ccy":"319590.89","vol_ccy_quote":"1078217708.3512","confirm":1},{"ts":1719309600000,"open":"3382.87","high":"3425.27","low":"3356.74","close":"3418.88","volume":"4117347","vol_ccy":"411734.7","vol_ccy_quote":"1396398394.9472","confirm":1},{"ts":1719331200000,"open":"3418.89","high":"3429.93","low":"3381.28","close":"3400.92","volume":"2663143.6","vol_ccy":"266314.36","vol_ccy_quote":"906863840.5238","confirm":1},{"ts":1719352800000,"open":"3400.92","high":"3427.3","low":"3384.28","close":"3395.31","volume":"1919942.2","vol_ccy":"191994.22","vol_ccy_quote":"653332070.1139","confirm":1},{"ts":1719374400000,"open":"3395.31","high":"3406.63","low":"3371.1","close":"3379.43","volume":"2277679.8","vol_ccy":"227767.98","vol_ccy_quote":"771629964.3635","confirm":1},{"ts":1719396000000,"open":"3379.43","high":"3396.78","low":"3346.56","close":"3362","volume":"2899828.3","vol_ccy":"289982.83","vol_ccy_quote":"977899035.0527","confirm":1},{"ts":1719417600000,"open":"3361.99","high":"3418","low":"3325.54","close":"3389.85","volume":"4114228.7","vol_ccy":"411422.87","vol_ccy_quote":"1386289288.7828","confirm":1},{"ts":1719439200000,"open":"3389.85","high":"3393.47","low":"3361.66","close":"3383.68","volume":"1522181.8","vol_ccy":"152218.18","vol_ccy_quote":"514272326.0251","confirm":1},{"ts":1719460800000,"open":"3383.68","high":"3404.93","low":"3366.02","close":"3398.99","volume":"1853508.2","vol_ccy":"185350.82","vol_ccy_quote":"626529641.7075","confirm":1},{"ts":1719482400000,"open":"3399","high":"3477.93","low":"3391.62","close":"3452.38","volume":"6191234","vol_ccy":"619123.4","vol_ccy_quote":"2128973786.0871","confirm":1},{"ts":1719504000000,"open":"3452.38","high":"3467.81","low":"3438.1","close":"3448.96","volume":"1470180.9","vol_ccy":"147018.09","vol_ccy_quote":"507516775.5017","confirm":1},{"ts":1719525600000,"open":"3448.95","high":"3489.27","low":"3436","close":"3459.68","volume":"3056792.3","vol_ccy":"305679.23","vol_ccy_quote":"1058326378.8519","confirm":1},{"ts":1719547200000,"open":"3459.68","high":"3460.74","low":"3420.01","close":"3441.59","volume":"2132122","vol_ccy":"213212.2","vol_ccy_quote":"733540323.2067","confirm":1},{"ts":1719568800000,"open":"3441.58","high":"3476.2","low":"3403.66","close":"3413.61","volume":"5204944.5","vol_ccy":"520494.45","vol_ccy_quote":"1790415573.3137","confirm":1},{"ts":1719590400000,"open":"3413.61","high":"3417.36","low":"3366.6","close":"3383.39","volume":"3576062.2","vol_ccy":"357606.22","vol_ccy_quote":"1211898655.2453","confirm":1},{"ts":1719612000000,"open":"3383.4","high":"3399.51","low":"3368.55","close":"3386.15","volume":"1303771.5","vol_ccy":"130377.15","vol_ccy_quote":"441384869.494","confirm":1},{"ts":1719633600000,"open":"3386.15","high":"3409","low":"3381.21","close":"3394.77","volume":"1386195.1","vol_ccy":"138619.51","vol_ccy_quote":"470414496.2789","confirm":1},{"ts":1719655200000,"open":"3394.77","high":"3405.8","low":"3382.74","close":"3394.56","volume":"1122969.1","vol_ccy":"112296.91","vol_ccy_quote":"381090486.6848","confirm":1},{"ts":1719676800000,"open":"3394.55","high":"3396.71","low":"3376.2","close":"3388.66","volume":"875292.1","vol_ccy":"87529.21","vol_ccy_quote":"296339006.3717","confirm":1},{"ts":1719698400000,"open":"3388.65","high":"3390","low":"3353.01","close":"3371.88","volume":"1874424","vol_ccy":"187442.4","vol_ccy_quote":"631862043.2607","confirm":1},{"ts":1719720000000,"open":"3371.88","high":"3401","low":"3358.67","close":"3389.88","volume":"2078842.3","vol_ccy":"207884.23","vol_ccy_quote":"703928287.8847","confirm":1},{"ts":1719741600000,"open":"3389.88","high":"3404.65","low":"3378.27","close":"3399.92","volume":"1532478.5","vol_ccy":"153247.85","vol_ccy_quote":"519912004.3224","confirm":1},{"ts":1719763200000,"open":"3399.92","high":"3435","low":"3390.85","close":"3412.98","volume":"1911505.6","vol_ccy":"191150.56","vol_ccy_quote":"653148293.8586","confirm":1},{"ts":1719784800000,"open":"3412.99","high":"3524.12","low":"3412.99","close":"3498.09","volume":"4845989","vol_ccy":"484598.9","vol_ccy_quote":"1686736338.8666","confirm":1},{"ts":1719806400000,"open":"3498.09","high":"3499.4","low":"3472.88","close":"3482.22","volume":"2272116","vol_ccy":"227211.6","vol_ccy_quote":"792083667.101","confirm":1},{"ts":1719828000000,"open":"3482.22","high":"3484.1","low":"3451.66","close":"3474.33","volume":"3321967.6","vol_ccy":"332196.76","vol_ccy_quote":"1151919112.9265","confirm":1},{"ts":1719849600000,"open":"3474.32","high":"3499.76","low":"3452.28","close":"3459.31","volume":"2124251.1","vol_ccy":"212425.11","vol_ccy_quote":"738609354.5153","confirm":1},{"ts":1719871200000,"open":"3459.31","high":"3465.15","low":"3422","close":"3457.33","volume":"2363532.1","vol_ccy":"236353.21","vol_ccy_quote":"813952795.5834","confirm":1},{"ts":1719892800000,"open":"3457.34","high":"3464.49","low":"3431.43","close":"3446.83","volume":"2308634.4","vol_ccy":"230863.44","vol_ccy_quote":"795718254.031","confirm":1},{"ts":1719914400000,"open":"3446.83","high":"3463.31","low":"3401.43","close":"3416.56","volume":"3635294.4","vol_ccy":"363529.44","vol_ccy_quote":"1246370178.2389","confirm":1},{"ts":1719936000000,"open":"3416.55","high":"3434.38","low":"3409.44","close":"3421.44","volume":"1270820.9","vol_ccy":"127082.09","vol_ccy_quote":"434893114.1207","confirm":1},{"ts":1719957600000,"open":"3421.45","high":"3432.89","low":"3330.03","close":"3360.94","volume":"4425630.9","vol_ccy":"442563.09","vol_ccy_quote":"1496281271.9626","confirm":1},{"ts":1719979200000,"open":"3360.93","high":"3373","low":"3333.33","close":"3342.06","volume":"2709020.1","vol_ccy":"270902.01","vol_ccy_quote":"908903249.0604","confirm":1},{"ts":1720000800000,"open":"3342.05","high":"3343.23","low":"3275.06","close":"3304.54","volume":"6934202.6","vol_ccy":"693420.26","vol_ccy_quote":"2291983883.278","confirm":1},{"ts":1720022400000,"open":"3304.37","high":"3322.5","low":"3250.33","close":"3298.55","volume":"4218919.8","vol_ccy":"421891.98","vol_ccy_quote":"1386382660.8801","confirm":1},{"ts":1720044000000,"open":"3298.55","high":"3313.78","low":"3150.39","close":"3242.91","volume":"7067027.6","vol_ccy":"706702.76","vol_ccy_quote":"2288060344.8939","confirm":1},{"ts":1720065600000,"open":"3242.92","high":"3246.69","low":"3125.17","close":"3163.11","volume":"6938773.5","vol_ccy":"693877.35","vol_ccy_quote":"2207504641.1373","confirm":1},{"ts":1720087200000,"open":"3163.01","high":"3179.3","low":"3087.54","close":"3138.47","volume":"9266161.5","vol_ccy":"926616.15","vol_ccy_quote":"2898426982.4045","confirm":1},{"ts":1720108800000,"open":"3138.47","high":"3169.96","low":"3113.16","close":"3163","volume":"2472750.5","vol_ccy":"247275.05","vol_ccy_quote":"775681641.5081","confirm":1},{"ts":1720130400000,"open":"3162.99","high":"3169.82","low":"2868","close":"2921.03","volume":"14763939.1","vol_ccy":"1476393.91","vol_ccy_quote":"4445530468.3873","confirm":1},{"ts":1720152000000,"open":"2920.92","high":"2928.53","low":"2803.48","close":"2883.76","volume":"11958854.5","vol_ccy":"1195885.45","vol_ccy_quote":"3433227644.6355","confirm":1},{"ts":1720173600000,"open":"2883.75","high":"3006.3","low":"2873.15","close":"2991.79","volume":"10585840.2","vol_ccy":"1058584.02","vol_ccy_quote":"3121698065.9345","confirm":1},{"ts":1720195200000,"open":"2991.8","high":"3002.69","low":"2958.02","close":"2978.04","volume":"3473050.9","vol_ccy":"347305.09","vol_ccy_quote":"1035392828.3491","confirm":1},{"ts":1720216800000,"open":"2978.01","high":"3027.76","low":"2954.22","close":"2980.69","volume":"3094770.1","vol_ccy":"309477.01","vol_ccy_quote":"923454423.8566","confirm":1},{"ts":1720238400000,"open":"2980.69","high":"3016.22","low":"2962.01","close":"3004.44","volume":"2688161.2","vol_ccy":"268816.12","vol_ccy_quote":"804891496.4024","confirm":1},{"ts":1720260000000,"open":"3004.48","high":"3031","low":"2988.67","close":"3019.95","volume":"2262330.8","vol_ccy":"226233.08","vol_ccy_quote":"680950541.2606","confirm":1},{"ts":1720281600000,"open":"3019.94","high":"3082.74","low":"3015.16","close":"3057","volume":"2870266.8","vol_ccy":"287026.68","vol_ccy_quote":"876226802.836","confirm":1},{"ts":1720303200000,"open":"3057","high":"3079.59","low":"3039","close":"3051.38","volume":"2054613.7","vol_ccy":"205461.37","vol_ccy_quote":"628086450.6514","confirm":1},{"ts":1720324800000,"open":"3051.38","high":"3051.38","low":"2993.16","close":"3014.73","volume":"2657151.5","vol_ccy":"265715.15","vol_ccy_quote":"802474614.2453","confirm":1},{"ts":1720346400000,"open":"3014.74","high":"3032.57","low":"2955.07","close":"2971.25","volume":"3762832.5","vol_ccy":"376283.25","vol_ccy_quote":"1123507032.6367","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3010.31","low":"2926.7","close":"2959.79","volume":"2928415.7","vol_ccy":"292841.57","vol_ccy_quote":"872203925.0277","confirm":1},{"ts":1720389600000,"open":"2959.41","high":"2969.7","low":"2822.06","close":"2879.42","volume":"8119819.2","vol_ccy":"811981.92","vol_ccy_quote":"2342129325.4614","confirm":1},{"ts":1720411200000,"open":"2879.43","high":"3098.73","low":"2875.04","close":"3051.68","volume":"8379827","vol_ccy":"837982.7","vol_ccy_quote":"2504909094.2828","confirm":1},{"ts":1720432800000,"open":"3051.67","high":"3071.07","low":"2890.01","close":"2969.29","volume":"11295955.1","vol_ccy":"1129595.51","vol_ccy_quote":"3385519252.6241","confirm":1},{"ts":1720454400000,"open":"2969.11","high":"3029.91","low":"2944.08","close":"3025.62","volume":"3409490.7","vol_ccy":"340949.07","vol_ccy_quote":"1017659958.7688","confirm":1},{"ts":1720476000000,"open":"3025.61","high":"3077","low":"3003.71","close":"3064.01","volume":"4432662.5","vol_ccy":"443266.25","vol_ccy_quote":"1348256170.6775","confirm":1},{"ts":1720497600000,"open":"3064.02","high":"3116.14","low":"3053.3","close":"3087.6","volume":"4540941.4","vol_ccy":"454094.14","vol_ccy_quote":"1397812389.1805","confirm":1},{"ts":1720519200000,"open":"3087.6","high":"3109.75","low":"3036.06","close":"3067.66","volume":"5543460.8","vol_ccy":"554346.08","vol_ccy_quote":"1702543978.7366","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3089.8","low":"3046.02","close":"3061.01","volume":"2542826.5","vol_ccy":"254282.65","vol_ccy_quote":"779772739.145","confirm":1},{"ts":1720562400000,"open":"3061.01","high":"3083.33","low":"3023.92","close":"3080.16","volume":"2900242.1","vol_ccy":"290024.21","vol_ccy_quote":"886513581.6137","confirm":1},{"ts":1720584000000,"open":"3080.04","high":"3131.5","low":"3078.3","close":"3088.45","volume":"4139917.9","vol_ccy":"413991.79","vol_ccy_quote":"1284157237.4339","confirm":1},{"ts":1720605600000,"open":"3088.58","high":"3130","low":"3077.13","close":"3122.8","volume":"5078007.5","vol_ccy":"507800.75","vol_ccy_quote":"1576808065.681","confirm":1},{"ts":1720627200000,"open":"3122.8","high":"3152.59","low":"3080.07","close":"3095.76","volume":"3332947.3","vol_ccy":"333294.73","vol_ccy_quote":"1039121138.6653","confirm":1},{"ts":1720648800000,"open":"3095.76","high":"3131.57","low":"3053.61","close":"3077.05","volume":"2979327","vol_ccy":"297932.7","vol_ccy_quote":"921403004.9206","confirm":1},{"ts":1720670400000,"open":"3077","high":"3146.85","low":"3074","close":"3143.13","volume":"3205735.9","vol_ccy":"320573.59","vol_ccy_quote":"998486950.7592","confirm":1},{"ts":1720692000000,"open":"3143.14","high":"3216.66","low":"3103.64","close":"3118.61","volume":"8184174.1","vol_ccy":"818417.41","vol_ccy_quote":"2588589720.1894","confirm":1},{"ts":1720713600000,"open":"3118.61","high":"3148.99","low":"3090.04","close":"3110.19","volume":"2772731.1","vol_ccy":"277273.11","vol_ccy_quote":"865060502.8344","confirm":1},{"ts":1720735200000,"open":"3110.3","high":"3118.28","low":"3055.14","close":"3086.1","volume":"3014057.4","vol_ccy":"301405.74","vol_ccy_quote":"931543775.9796","confirm":1},{"ts":1720756800000,"open":"3086.1","high":"3099.04","low":"3048.06","close":"3059.26","volume":"3271011.1","vol_ccy":"327101.11","vol_ccy_quote":"1005758047.8797","confirm":1},{"ts":1720778400000,"open":"3059.25","high":"3142","low":"3046.02","close":"3131.11","volume":"4882416","vol_ccy":"488241.6","vol_ccy_quote":"1512671528.0258","confirm":1},{"ts":1720800000000,"open":"3131.11","high":"3158","low":"3090","close":"3119.27","volume":"3206724.1","vol_ccy":"320672.41","vol_ccy_quote":"1003091276.2645","confirm":1},{"ts":1720821600000,"open":"3119.15","high":"3140.87","low":"3116.62","close":"3120.59","volume":"1042456.6","vol_ccy":"104245.66","vol_ccy_quote":"326187939.6635","confirm":1},{"ts":1720843200000,"open":"3120.59","high":"3172.92","low":"3113.2","close":"3165.98","volume":"2708186.2","vol_ccy":"270818.62","vol_ccy_quote":"850862075.8165","confirm":1},{"ts":1720864800000,"open":"3165.99","high":"3170","low":"3138.24","close":"3155.01","volume":"1758294.1","vol_ccy":"175829.41","vol_ccy_quote":"554734761.983","confirm":1},{"ts":1720886400000,"open":"3155","high":"3168.99","low":"3146.39","close":"3164.95","volume":"727758.1","vol_ccy":"72775.81","vol_ccy_quote":"229801114.3125","confirm":1},{"ts":1720908000000,"open":"3164.94","high":"3202.63","low":"3143","close":"3172.38","volume":"2724331.8","vol_ccy":"272433.18","vol_ccy_quote":"866078272.5798","confirm":1},{"ts":1720929600000,"open":"3172.38","high":"3227.77","low":"3171.36","close":"3213.1","volume":"3030402.3","vol_ccy":"303040.23","vol_ccy_quote":"970395309.1421","confirm":1},{"ts":1720951200000,"open":"3213.11","high":"3218.08","low":"3173.05","close":"3190.7","volume":"2195534","vol_ccy":"219553.4","vol_ccy_quote":"701199937.3327","confirm":1},{"ts":1720972800000,"open":"3190.7","high":"3259","low":"3183.35","close":"3255.51","volume":"1765569.1","vol_ccy":"176556.91","vol_ccy_quote":"567447426.7163","confirm":1},{"ts":1720994400000,"open":"3255.51","high":"3343","low":"3233","close":"3328.98","volume":"5836453","vol_ccy":"583645.3","vol_ccy_quote":"1919750988.0802","confirm":1},{"ts":1721016000000,"open":"3328.97","high":"3373.46","low":"3320.64","close":"3348.26","volume":"3848485.6","vol_ccy":"384848.56","vol_ccy_quote":"1288802908.4915","confirm":1},{"ts":1721037600000,"open":"3348.26","high":"3395.77","low":"3327.46","close":"3368.01","volume":"3718528.8","vol_ccy":"371852.88","vol_ccy_quote":"1248181788.7114","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3447.26","low":"3358.02","close":"3421.05","volume":"5069080.1","vol_ccy":"506908.01","vol_ccy_quote":"1725381817.6932","confirm":1},{"ts":1721080800000,"open":"3421.04","high":"3500","low":"3421","close":"3470.2","volume":"4264962.9","vol_ccy":"426496.29","vol_ccy_quote":"1480798574.9963","confirm":1},{"ts":1721102400000,"open":"3470.2","high":"3479.6","low":"3345.76","close":"3394.64","volume":"6857064.1","vol_ccy":"685706.41","vol_ccy_quote":"2334052876.1225","confirm":1},{"ts":1721124000000,"open":"3394.63","high":"3486.25","low":"3375.09","close":"3477.29","volume":"5915479.9","vol_ccy":"591547.99","vol_ccy_quote":"2023492712.4014","confirm":1},{"ts":1721145600000,"open":"3477.3","high":"3496.56","low":"3425.26","close":"3436.2","volume":"3955772.8","vol_ccy":"395577.28","vol_ccy_quote":"1369715596.6675","confirm":1},{"ts":1721167200000,"open":"3436.22","high":"3518.43","low":"3413.77","close":"3480.66","volume":"3689880.4","vol_ccy":"368988.04","vol_ccy_quote":"1280607695.8002","confirm":1},{"ts":1721188800000,"open":"3480.66","high":"3515","low":"3462.9","close":"3492.6","volume":"3888167.4","vol_ccy":"388816.74","vol_ccy_quote":"1357618716.7399","confirm":1},{"ts":1721210400000,"open":"3492.6","high":"3492.89","low":"3432.14","close":"3437.53","volume":"4081101","vol_ccy":"408110.1","vol_ccy_quote":"1411325782.6903","confirm":1},{"ts":1721232000000,"open":"3437.53","high":"3439.75","low":"3376","close":"3412.65","volume":"4178153.1","vol_ccy":"417815.31","vol_ccy_quote":"1423275797.8368","confirm":1},{"ts":1721253600000,"open":"3412.66","high":"3441.99","low":"3383.61","close":"3431.87","volume":"2953249.1","vol_ccy":"295324.91","vol_ccy_quote":"1007717042.8738","confirm":1},{"ts":1721275200000,"open":"3431.88","high":"3460.92","low":"3409.13","close":"3451.53","volume":"2738265.6","vol_ccy":"273826.56","vol_ccy_quote":"941485815.1943","confirm":1},{"ts":1721296800000,"open":"3451.54","high":"3489.68","low":"3384.27","close":"3389.68","volume":"5229112.7","vol_ccy":"522911.27","vol_ccy_quote":"1799328627.3407","confirm":1},{"ts":1721318400000,"open":"3389.52","high":"3424.62","low":"3366.97","close":"3422.09","volume":"2735664.6","vol_ccy":"273566.46","vol_ccy_quote":"930697780.0216","confirm":1},{"ts":1721340000000,"open":"3422.09","high":"3437.44","low":"3383.14","close":"3429.99","volume":"2756836.9","vol_ccy":"275683.69","vol_ccy_quote":"941524346.6077","confirm":1},{"ts":1721361600000,"open":"3429.99","high":"3451.4","low":"3376.68","close":"3388.04","volume":"4061964.8","vol_ccy":"406196.48","vol_ccy_quote":"1385087306.2559","confirm":1},{"ts":1721383200000,"open":"3388","high":"3475.17","low":"3381.63","close":"3465.15","volume":"5056001.2","vol_ccy":"505600.12","vol_ccy_quote":"1737476814.3759","confirm":1},{"ts":1721404800000,"open":"3465.14","high":"3542.25","low":"3464.59","close":"3512.19","volume":"5069708.6","vol_ccy":"506970.86","vol_ccy_quote":"1776394445.261","confirm":1},{"ts":1721426400000,"open":"3512.19","high":"3519.99","low":"3479.57","close":"3495.3","volume":"1332509.5","vol_ccy":"133250.95","vol_ccy_quote":"466034070.5735","confirm":1},{"ts":1721448000000,"open":"3495.29","high":"3509.19","low":"3480","close":"3484.31","volume":"1403589.5","vol_ccy":"140358.95","vol_ccy_quote":"490412718.0867","confirm":1},{"ts":1721469600000,"open":"3484.31","high":"3508.31","low":"3480.6","close":"3503.46","volume":"1547779.2","vol_ccy":"154777.92","vol_ccy_quote":"540487566.5735","confirm":1},{"ts":1721491200000,"open":"3503.46","high":"3540.89","low":"3490.3","close":"3515.31","volume":"2656546","vol_ccy":"265654.6","vol_ccy_quote":"934268805.8316","confirm":1},{"ts":1721512800000,"open":"3515.31","high":"3529.51","low":"3504.1","close":"3510.7","volume":"924261.3","vol_ccy":"92426.13","vol_ccy_quote":"324988596.3304","confirm":1},{"ts":1721534400000,"open":"3510.7","high":"3513.98","low":"3477.2","close":"3500.94","volume":"1608980.4","vol_ccy":"160898.04","vol_ccy_quote":"562084299.9","confirm":1},{"ts":1721556000000,"open":"3500.94","high":"3518","low":"3481.2","close":"3499.8","volume":"1690457.8","vol_ccy":"169045.78","vol_ccy_quote":"591811835.0824","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3526.99","low":"3410.23","close":"3520.1","volume":"6241899.7","vol_ccy":"624189.97","vol_ccy_quote":"2170635173.8477","confirm":1},{"ts":1721599200000,"open":"3520.5","high":"3564","low":"3516.2","close":"3517.97","volume":"3254147.5","vol_ccy":"325414.75","vol_ccy_quote":"1150671162.5804","confirm":1},{"ts":1721620800000,"open":"3517.96","high":"3525.57","low":"3458.67","close":"3493.33","volume":"3105374.7","vol_ccy":"310537.47","vol_ccy_quote":"1083083044.3","confirm":1},{"ts":1721642400000,"open":"3493.32","high":"3507.89","low":"3435.52","close":"3456.92","volume":"3331438.2","vol_ccy":"333143.82","vol_ccy_quote":"1157162060.2592","confirm":1},{"ts":1721664000000,"open":"3456.92","high":"3500.76","low":"3445.05","close":"3462.3","volume":"2124693.1","vol_ccy":"212469.31","vol_ccy_quote":"737802933.9407","confirm":1},{"ts":1721685600000,"open":"3462.31","high":"3491.74","low":"3422.02","close":"3475.66","volume":"3166323.3","vol_ccy":"316632.33","vol_ccy_quote":"1096263840.3331","confirm":1},{"ts":1721707200000,"open":"3475.66","high":"3542","low":"3425","close":"3522.37","volume":"5901039","vol_ccy":"590103.9","vol_ccy_quote":"2056158135.2119","confirm":1},{"ts":1721728800000,"open":"3522.36","high":"3530","low":"3429.43","close":"3454.46","volume":"10020356.6","vol_ccy":"1002035.66","vol_ccy_quote":"3485845642.1633","confirm":1},{"ts":1721750400000,"open":"3454.22","high":"3497.02","low":"3389.47","close":"3467.09","volume":"6428487.4","vol_ccy":"642848.74","vol_ccy_quote":"2214188105.1462","confirm":1},{"ts":1721772000000,"open":"3467.09","high":"3503.29","low":"3427.09","close":"3448.24","volume":"3522430.4","vol_ccy":"352243.04","vol_ccy_quote":"1220858724.6817","confirm":1},{"ts":1721793600000,"open":"3448.24","high":"3462.6","low":"3430","close":"3459.92","volume":"1928942.8","vol_ccy":"192894.28","vol_ccy_quote":"665001926.6642","confirm":1},{"ts":1721815200000,"open":"3459.92","high":"3472.91","low":"3408.44","close":"3415.87","volume":"3899414.9","vol_ccy":"389941.49","vol_ccy_quote":"1344075873.3214","confirm":1},{"ts":1721836800000,"open":"3415.87","high":"3433.49","low":"3288","close":"3336.53","volume":"5352210.3","vol_ccy":"535221.03","vol_ccy_quote":"1804887709.3206","confirm":1},{"ts":1721858400000,"open":"3336.53","high":"3342.85","low":"3152.43","close":"3168.1","volume":"9439197.9","vol_ccy":"943919.79","vol_ccy_quote":"3048360122.1466","confirm":1},{"ts":1721880000000,"open":"3168.1","high":"3194.52","low":"3127.79","close":"3176.14","volume":"4350237.8","vol_ccy":"435023.78","vol_ccy_quote":"1379277546.7922","confirm":1},{"ts":1721901600000,"open":"3176.17","high":"3184.24","low":"3102.72","close":"3141.93","volume":"7419056.3","vol_ccy":"741905.63","vol_ccy_quote":"2338090124.4474","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3200.79","low":"3087","close":"3177.34","volume":"6205195","vol_ccy":"620519.5","vol_ccy_quote":"1949201217.6895","confirm":1},{"ts":1721944800000,"open":"3177.35","high":"3260.81","low":"3162.21","close":"3237.14","volume":"5486999.4","vol_ccy":"548699.94","vol_ccy_quote":"1760997844.1925","confirm":1},{"ts":1721966400000,"open":"3237.23","high":"3276.67","low":"3233.6","close":"3251.1","volume":"3811378.9","vol_ccy":"381137.89","vol_ccy_quote":"1242051572.6711","confirm":1},{"ts":1721988000000,"open":"3251.1","high":"3271.84","low":"3220.81","close":"3255.31","volume":"5166818.4","vol_ccy":"516681.84","vol_ccy_quote":"1676992030.0916","confirm":1},{"ts":1722009600000,"open":"3255.31","high":"3286.68","low":"3242.5","close":"3265.14","volume":"2313871.5","vol_ccy":"231387.15","vol_ccy_quote":"754607011.3707","confirm":1},{"ts":1722031200000,"open":"3265.16","high":"3286.86","low":"3242.29","close":"3245.2","volume":"1719445.4","vol_ccy":"171944.54","vol_ccy_quote":"560531417.8486","confirm":1},{"ts":1722052800000,"open":"3244.92","high":"3283.61","low":"3244.09","close":"3276.6","volume":"1576284.4","vol_ccy":"157628.44","vol_ccy_quote":"515206255.8625","confirm":1},{"ts":1722074400000,"open":"3276.59","high":"3328.1","low":"3264","close":"3281.82","volume":"4042734.1","vol_ccy":"404273.41","vol_ccy_quote":"1333220674.1036","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3295.46","low":"3190.02","close":"3284.76","volume":"6161844.5","vol_ccy":"616184.45","vol_ccy_quote":"2004114253.5811","confirm":1},{"ts":1722117600000,"open":"3284.76","high":"3290","low":"3226.06","close":"3238.4","volume":"1727935.5","vol_ccy":"172793.55","vol_ccy_quote":"562288380.3744","confirm":1},{"ts":1722139200000,"open":"3238.4","high":"3244.78","low":"3198","close":"3234.99","volume":"1997639.7","vol_ccy":"199763.97","vol_ccy_quote":"643731892.5919","confirm":1},{"ts":1722160800000,"open":"3235","high":"3280.73","low":"3233","close":"3269.06","volume":"2212634","vol_ccy":"221263.4","vol_ccy_quote":"721788863.0841","confirm":1},{"ts":1722182400000,"open":"3269.06","high":"3284.87","low":"3250","close":"3263.83","volume":"1094192.9","vol_ccy":"109419.29","vol_ccy_quote":"357738609.1079","confirm":1},{"ts":1722204000000,"open":"3263.83","high":"3357.9","low":"3252.01","close":"3349.47","volume":"3841157.5","vol_ccy":"384115.75","vol_ccy_quote":"1271742217.7137","confirm":1},{"ts":1722225600000,"open":"3349.47","high":"3398","low":"3340.7","close":"3395.8","volume":"3803587.6","vol_ccy":"380358.76","vol_ccy_quote":"1281940013.3947","confirm":1},{"ts":1722247200000,"open":"3395.81","high":"3397.51","low":"3289.98","close":"3308","volume":"5739041.7","vol_ccy":"573904.17","vol_ccy_quote":"1917237690.5902","confirm":1},{"ts":1722268800000,"open":"3308.01","high":"3350","low":"3256.44","close":"3346.99","volume":"5287599.6","vol_ccy":"528759.96","vol_ccy_quote":"1744436806.8439","confirm":1},{"ts":1722290400000,"open":"3346.99","high":"3353.54","low":"3281.73","close":"3320.57","volume":"3574898.1","vol_ccy":"357489.81","vol_ccy_quote":"1185346706.5747","confirm":1},{"ts":1722312000000,"open":"3320.57","high":"3357.23","low":"3298.06","close":"3336.29","volume":"2567003.2","vol_ccy":"256700.32","vol_ccy_quote":"855233839.2653","confirm":1},{"ts":1722333600000,"open":"3336.29","high":"3366.67","low":"3292.1","close":"3321.54","volume":"3892501.2","vol_ccy":"389250.12","vol_ccy_quote":"1296286051.8704","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3328.38","low":"3233.37","close":"3281.06","volume":"3523155.4","vol_ccy":"352315.54","vol_ccy_quote":"1155468381.758","confirm":1},{"ts":1722376800000,"open":"3281.08","high":"3305.62","low":"3262.39","close":"3294.12","volume":"1990322.4","vol_ccy":"199032.24","vol_ccy_quote":"653573896.7054","confirm":1},{"ts":1722398400000,"open":"3294.11","high":"3332.93","low":"3263","close":"3318.76","volume":"3062959.2","vol_ccy":"306295.92","vol_ccy_quote":"1012420622.8607","confirm":1},{"ts":1722420000000,"open":"3318.77","high":"3351","low":"3297.18","close":"3303","volume":"4049886.9","vol_ccy":"404988.69","vol_ccy_quote":"1345684061.6163","confirm":1},{"ts":1722441600000,"open":"3303","high":"3327.66","low":"3213","close":"3238.94","volume":"6210759.4","vol_ccy":"621075.94","vol_ccy_quote":"2031743897.9072","confirm":1},{"ts":1722463200000,"open":"3238.94","high":"3244.87","low":"3171.74","close":"3178.9","volume":"3983923.6","vol_ccy":"398392.36","vol_ccy_quote":"1278482363.8879","confirm":1},{"ts":1722484800000,"open":"3178.9","high":"3194.41","low":"3136","close":"3180.29","volume":"3950751.1","vol_ccy":"395075.11","vol_ccy_quote":"1252227935.863","confirm":1},{"ts":1722506400000,"open":"3180.29","high":"3207.6","low":"3102","close":"3116.68","volume":"5553953.1","vol_ccy":"555395.31","vol_ccy_quote":"1751615251.4053","confirm":1},{"ts":1722528000000,"open":"3116.68","high":"3185.98","low":"3080.01","close":"3176.56","volume":"5689273.6","vol_ccy":"568927.36","vol_ccy_quote":"1774175930.7652","confirm":1},{"ts":1722549600000,"open":"3176.57","high":"3219.27","low":"3136.32","close":"3168.24","volume":"4188806.3","vol_ccy":"418880.63","vol_ccy_quote":"1333697710.6622","confirm":1},{"ts":1722571200000,"open":"3168.24","high":"3176.27","low":"3126.97","close":"3152.8","volume":"2766455.2","vol_ccy":"276645.52","vol_ccy_quote":"871767540.0408","confirm":1},{"ts":1722592800000,"open":"3152.8","high":"3183.51","low":"2984.4","close":"3038.65","volume":"10645050.8","vol_ccy":"1064505.08","vol_ccy_quote":"3283603822.5225","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"2968","close":"3004.15","volume":"5570524.8","vol_ccy":"557052.48","vol_ccy_quote":"1678820207.5584","confirm":1},{"ts":1722636000000,"open":"3004.15","high":"3009.84","low":"2913.4","close":"2982.1","volume":"5521113.9","vol_ccy":"552111.39","vol_ccy_quote":"1636103746.3464","confirm":1},{"ts":1722657600000,"open":"2982.11","high":"2996.63","low":"2960.94","close":"2989.6","volume":"1972869.3","vol_ccy":"197286.93","vol_ccy_quote":"588014722.2922","confirm":1},{"ts":1722679200000,"open":"2989.59","high":"3018.74","low":"2938.22","close":"2942.59","volume":"3830672.2","vol_ccy":"383067.22","vol_ccy_quote":"1145364955.1415","confirm":1},{"ts":1722700800000,"open":"2942.58","high":"2955.89","low":"2856.65","close":"2913.45","volume":"7812067.2","vol_ccy":"781206.72","vol_ccy_quote":"2275067152.8541","confirm":1},{"ts":1722722400000,"open":"2913.46","high":"2939","low":"2876.47","close":"2916.26","volume":"3171095.6","vol_ccy":"317109.56","vol_ccy_quote":"922296258.4375","confirm":1},{"ts":1722744000000,"open":"2916.26","high":"2922.49","low":"2876.47","close":"2912.61","volume":"2483334.3","vol_ccy":"248333.43","vol_ccy_quote":"721142396.941","confirm":1},{"ts":1722765600000,"open":"2912.62","high":"2926.44","low":"2820","close":"2827.78","volume":"5564812.9","vol_ccy":"556481.29","vol_ccy_quote":"1598163603.6288","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2616.84","close":"2730.73","volume":"14168355.7","vol_ccy":"1416835.57","vol_ccy_quote":"3875256623.2265","confirm":1},{"ts":1722808800000,"open":"2730.74","high":"2751.91","low":"2079.79","close":"2312.88","volume":"37996778.3","vol_ccy":"3799677.83","vol_ccy_quote":"9057323892.1194","confirm":1},{"ts":1722830400000,"open":"2312.85","high":"2387","low":"2151.71","close":"2317.31","volume":"24610961.8","vol_ccy":"2461096.18","vol_ccy_quote":"5650766027.3393","confirm":1},{"ts":1722852000000,"open":"2317.4","high":"2462.21","low":"2180.12","close":"2450.29","volume":"23650395","vol_ccy":"2365039.5","vol_ccy_quote":"5449376401.0115","confirm":1},{"ts":1722873600000,"open":"2450.15","high":"2518.38","low":"2363.05","close":"2428.33","volume":"10588618.2","vol_ccy":"1058861.82","vol_ccy_quote":"2586485239.0289","confirm":1},{"ts":1722895200000,"open":"2428.33","high":"2548","low":"2410.46","close":"2492.12","volume":"7003575","vol_ccy":"700357.5","vol_ccy_quote":"1746035502.9068","confirm":1},{"ts":1722916800000,"open":"2492.12","high":"2536","low":"2439.49","close":"2463.29","volume":"7502656.7","vol_ccy":"750265.67","vol_ccy_quote":"1868353312.1497","confirm":1},{"ts":1722938400000,"open":"2463.3","high":"2556.6","low":"2411.31","close":"2527.19","volume":"10855891.8","vol_ccy":"1085589.18","vol_ccy_quote":"2696451479.8559","confirm":1},{"ts":1722960000000,"open":"2527.19","high":"2549.4","low":"2473.09","close":"2492.39","volume":"5938832","vol_ccy":"593883.2","vol_ccy_quote":"1488283435.7003","confirm":1},{"ts":1722981600000,"open":"2492.39","high":"2530","low":"2425.07","close":"2506.9","volume":"7397461.5","vol_ccy":"739746.15","vol_ccy_quote":"1833679141.6022","confirm":1},{"ts":1723003200000,"open":"2506.89","high":"2539.7","low":"2484.13","close":"2517.85","volume":"5536194.2","vol_ccy":"553619.42","vol_ccy_quote":"1392852284.4554","confirm":1},{"ts":1723024800000,"open":"2517.85","high":"2553.26","low":"2364.09","close":"2412.31","volume":"12450926.8","vol_ccy":"1245092.68","vol_ccy_quote":"3040589388.4541","confirm":1},{"ts":1723046400000,"open":"2412.31","high":"2415.8","low":"2306.73","close":"2359.83","volume":"8104772.9","vol_ccy":"810477.29","vol_ccy_quote":"1914907168.163","confirm":1},{"ts":1723068000000,"open":"2359.82","high":"2466","low":"2313.24","close":"2430.02","volume":"7456026.3","vol_ccy":"745602.63","vol_ccy_quote":"1787586426.944","confirm":1},{"ts":1723089600000,"open":"2430","high":"2453.41","low":"2406.18","close":"2436.84","volume":"4243636.8","vol_ccy":"424363.68","vol_ccy_quote":"1030418543.2618","confirm":1},{"ts":1723111200000,"open":"2436.84","high":"2528.58","low":"2410.05","close":"2506.79","volume":"10531287.1","vol_ccy":"1053128.71","vol_ccy_quote":"2602253899.1642","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2656.47","low":"2503.73","close":"2641.3","volume":"7536471.2","vol_ccy":"753647.12","vol_ccy_quote":"1942932362.967","confirm":1},{"ts":1723154400000,"open":"2641.32","high":"2725.99","low":"2616.61","close":"2694.54","volume":"6753003.9","vol_ccy":"675300.39","vol_ccy_quote":"1806768671.4865","confirm":1},{"ts":1723176000000,"open":"2694.55","high":"2709.05","low":"2649","close":"2659.01","volume":"4849694.6","vol_ccy":"484969.46","vol_ccy_quote":"1297936625.509","confirm":1},{"ts":1723197600000,"open":"2659","high":"2664.94","low":"2555","close":"2558.27","volume":"10247772.1","vol_ccy":"1024777.21","vol_ccy_quote":"2674326178.6291","confirm":1},{"ts":1723219200000,"open":"2558.28","high":"2609.55","low":"2552.22","close":"2602.01","volume":"3551814.9","vol_ccy":"355181.49","vol_ccy_quote":"918300479.7606","confirm":1},{"ts":1723240800000,"open":"2602","high":"2646","low":"2574.1","close":"2602.25","volume":"3239503.2","vol_ccy":"323950.32","vol_ccy_quote":"842779685.3587","confirm":1},{"ts":1723262400000,"open":"2602.25","high":"2640.86","low":"2588.3","close":"2632.44","volume":"2266601.2","vol_ccy":"226660.12","vol_ccy_quote":"594266124.4322","confirm":1},{"ts":1723284000000,"open":"2632.46","high":"2643.88","low":"2596.6","close":"2599.73","volume":"2400092.2","vol_ccy":"240009.22","vol_ccy_quote":"628830523.4574","confirm":1},{"ts":1723305600000,"open":"2599.78","high":"2623","low":"2589.67","close":"2613.29","volume":"1973347.2","vol_ccy":"197334.72","vol_ccy_quote":"514314625.7521","confirm":1},{"ts":1723327200000,"open":"2613.28","high":"2675.12","low":"2599.71","close":"2646.66","volume":"2620021.6","vol_ccy":"262002.16","vol_ccy_quote":"690882536.0648","confirm":1},{"ts":1723348800000,"open":"2646.66","high":"2720","low":"2633.41","close":"2684.12","volume":"4335995.3","vol_ccy":"433599.53","vol_ccy_quote":"1161255829.4158","confirm":1},{"ts":1723370400000,"open":"2684.13","high":"2696.51","low":"2594","close":"2614","volume":"6279331.2","vol_ccy":"627933.12","vol_ccy_quote":"1658678212.1764","confirm":1},{"ts":1723392000000,"open":"2614","high":"2646.67","low":"2539.61","close":"2581.16","volume":"5740816.7","vol_ccy":"574081.67","vol_ccy_quote":"1488768542.1711","confirm":1},{"ts":1723413600000,"open":"2581.12","high":"2596.14","low":"2505","close":"2541.38","volume":"4617833.5","vol_ccy":"461783.35","vol_ccy_quote":"1176234652.9633","confirm":1},{"ts":1723435200000,"open":"2541.38","high":"2599.39","low":"2516.11","close":"2595.98","volume":"5022908.6","vol_ccy":"502290.86","vol_ccy_quote":"1287401633.185","confirm":1},{"ts":1723456800000,"open":"2595.97","high":"2724","low":"2587.46","close":"2689.49","volume":"13479575.3","vol_ccy":"1347957.53","vol_ccy_quote":"3587954537.3905","confirm":1},{"ts":1723478400000,"open":"2689.49","high":"2706.41","low":"2626.16","close":"2683.81","volume":"4327395.2","vol_ccy":"432739.52","vol_ccy_quote":"1155035823.9293","confirm":1},{"ts":1723500000000,"open":"2683.82","high":"2751.96","low":"2649.23","close":"2655.99","volume":"6035188.8","vol_ccy":"603518.88","vol_ccy_quote":"1631192861.9953","confirm":1},{"ts":1723521600000,"open":"2655.98","high":"2664.33","low":"2627.25","close":"2641.78","volume":"3481809.2","vol_ccy":"348180.92","vol_ccy_quote":"921848852.3117","confirm":1},{"ts":1723543200000,"open":"2641.79","high":"2677.23","low":"2607","close":"2652","volume":"5379612.3","vol_ccy":"537961.23","vol_ccy_quote":"1423481163.859","confirm":1},{"ts":1723564800000,"open":"2652","high":"2731.75","low":"2649.95","close":"2730.58","volume":"5490002.8","vol_ccy":"549000.28","vol_ccy_quote":"1483278106.8668","confirm":1},{"ts":1723586400000,"open":"2730.66","high":"2734.76","low":"2685.3","close":"2709.47","volume":"2620733.1","vol_ccy":"262073.31","vol_ccy_quote":"709668860.1503","confirm":1},{"ts":1723608000000,"open":"2709.46","high":"2751.84","low":"2707.74","close":"2721.63","volume":"3674170.7","vol_ccy":"367417.07","vol_ccy_quote":"1002274680.8284","confirm":1},{"ts":1723629600000,"open":"2721.62","high":"2785.13","low":"2632","close":"2673.66","volume":"12145997.6","vol_ccy":"1214599.76","vol_ccy_quote":"3282523470.0844","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2681.95","low":"2640.43","close":"2663.92","volume":"3023113.2","vol_ccy":"302311.32","vol_ccy_quote":"804438317.5857","confirm":1},{"ts":1723672800000,"open":"2663.92","high":"2674.75","low":"2633.43","close":"2652.63","volume":"3037498.2","vol_ccy":"303749.82","vol_ccy_quote":"806536380.6961","confirm":1},{"ts":1723694400000,"open":"2652.64","high":"2656.78","low":"2588.03","close":"2623.22","volume":"4780272.1","vol_ccy":"478027.21","vol_ccy_quote":"1254396737.1064","confirm":1},{"ts":1723716000000,"open":"2623.21","high":"2676.05","low":"2614.22","close":"2668.61","volume":"5333882.9","vol_ccy":"533388.29","vol_ccy_quote":"1414156520.4077","confirm":1},{"ts":1723737600000,"open":"2668.51","high":"2675.28","low":"2515.13","close":"2572.08","volume":"8950743.1","vol_ccy":"895074.31","vol_ccy_quote":"2300943319.5526","confirm":1},{"ts":1723759200000,"open":"2572.08","high":"2610","low":"2551.46","close":"2580.4","volume":"3572441.9","vol_ccy":"357244.19","vol_ccy_quote":"921663838.2896","confirm":1},{"ts":1723780800000,"open":"2580.39","high":"2629.16","low":"2578.2","close":"2625.99","volume":"3308871.4","vol_ccy":"330887.14","vol_ccy_quote":"863873735.0859","confirm":1},{"ts":1723802400000,"open":"2626","high":"2626.4","low":"2550","close":"2568.89","volume":"8242075.7","vol_ccy":"824207.57","vol_ccy_quote":"2134539855.7899","confirm":1},{"ts":1723824000000,"open":"2568.88","high":"2631.58","low":"2563.93","close":"2600.99","volume":"5402754.1","vol_ccy":"540275.41","vol_ccy_quote":"1407302052.6724","confirm":1},{"ts":1723845600000,"open":"2600.99","high":"2608.94","low":"2586.35","close":"2596.08","volume":"1355385.6","vol_ccy":"135538.56","vol_ccy_quote":"352090085.8187","confirm":1},{"ts":1723867200000,"open":"2596.07","high":"2607.5","low":"2590.8","close":"2603.88","volume":"1159578.9","vol_ccy":"115957.89","vol_ccy_quote":"301445653.7748","confirm":1},{"ts":1723888800000,"open":"2603.89","high":"2618.73","low":"2592.82","close":"2606.84","volume":"1882624.5","vol_ccy":"188262.45","vol_ccy_quote":"490628296.8616","confirm":1},{"ts":1723910400000,"open":"2606.83","high":"2628","low":"2598.61","close":"2607.6","volume":"1693138.2","vol_ccy":"169313.82","vol_ccy_quote":"442699029.1608","confirm":1},{"ts":1723932000000,"open":"2607.6","high":"2639.47","low":"2605.11","close":"2606.89","volume":"2263867","vol_ccy":"226386.7","vol_ccy_quote":"592762044.3005","confirm":1},{"ts":1723953600000,"open":"2606.9","high":"2668","low":"2594.28","close":"2644.88","volume":"3287060.4","vol_ccy":"328706.04","vol_ccy_quote":"861513876.6926","confirm":1},{"ts":1723975200000,"open":"2644.88","high":"2688.71","low":"2642.22","close":"2672.39","volume":"4222369.2","vol_ccy":"422236.92","vol_ccy_quote":"1123920092.3458","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2678.8","low":"2636.81","close":"2643.61","volume":"2042706.5","vol_ccy":"204270.65","vol_ccy_quote":"543063068.7704","confirm":1},{"ts":1724018400000,"open":"2643.61","high":"2658.39","low":"2603.65","close":"2644.55","volume":"4323917.4","vol_ccy":"432391.74","vol_ccy_quote":"1136612098.5517","confirm":1},{"ts":1724040000000,"open":"2644.55","high":"2648.6","low":"2567.89","close":"2580.01","volume":"4075479.1","vol_ccy":"407547.91","vol_ccy_quote":"1063822823.5129","confirm":1},{"ts":1724061600000,"open":"2580","high":"2605.32","low":"2562.65","close":"2584.28","volume":"5454895.8","vol_ccy":"545489.58","vol_ccy_quote":"1408258889.4672","confirm":1},{"ts":1724083200000,"open":"2584.28","high":"2631.73","low":"2573.47","close":"2615.04","volume":"4105343.8","vol_ccy":"410534.38","vol_ccy_quote":"1069614293.1678","confirm":1},{"ts":1724104800000,"open":"2615.02","high":"2678","low":"2615.02","close":"2662.74","volume":"3913985.7","vol_ccy":"391398.57","vol_ccy_quote":"1036711344.0105","confirm":1},{"ts":1724126400000,"open":"2662.73","high":"2695.72","low":"2656.09","close":"2660.6","volume":"3990232.8","vol_ccy":"399023.28","vol_ccy_quote":"1066786787.5016","confirm":1},{"ts":1724148000000,"open":"2660.59","high":"2663.68","low":"2554.1","close":"2574.71","volume":"8668353.7","vol_ccy":"866835.37","vol_ccy_quote":"2263014899.1036","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2609.77","low":"2564.16","close":"2584.18","volume":"3405168.3","vol_ccy":"340516.83","vol_ccy_quote":"880721663.6434","confirm":1},{"ts":1724191200000,"open":"2584.19","high":"2598.34","low":"2556.03","close":"2591.1","volume":"2280222.8","vol_ccy":"228022.28","vol_ccy_quote":"588349266.6275","confirm":1},{"ts":1724212800000,"open":"2591.1","high":"2608.23","low":"2566","close":"2581.15","volume":"2911680.5","vol_ccy":"291168.05","vol_ccy_quote":"754031268.598","confirm":1},{"ts":1724234400000,"open":"2581.15","high":"2617.8","low":"2534.5","close":"2601.72","volume":"8471614.7","vol_ccy":"847161.47","vol_ccy_quote":"2190440700.9478","confirm":1},{"ts":1724256000000,"open":"2601.78","high":"2665.73","low":"2591.74","close":"2637.03","volume":"5650976.2","vol_ccy":"565097.62","vol_ccy_quote":"1487037229.4267","confirm":1},{"ts":1724277600000,"open":"2637.02","high":"2642","low":"2582.88","close":"2616.5","volume":"3839136.3","vol_ccy":"383913.63","vol_ccy_quote":"1004471442.5748","confirm":1},{"ts":1724299200000,"open":"2616.51","high":"2642.69","low":"2613.53","close":"2623.85","volume":"2422796.6","vol_ccy":"242279.66","vol_ccy_quote":"636558575.31","confirm":1},{"ts":1724320800000,"open":"2623.86","high":"2644.5","low":"2590.55","close":"2599.5","volume":"4862144.9","vol_ccy":"486214.49","vol_ccy_quote":"1273014168.7006","confirm":1},{"ts":1724342400000,"open":"2599.5","high":"2629.59","low":"2597","close":"2623.59","volume":"2783360.2","vol_ccy":"278336.02","vol_ccy_quote":"726874778.5059","confirm":1},{"ts":1724364000000,"open":"2623.6","high":"2653.33","low":"2617.84","close":"2635.28","volume":"2151136.9","vol_ccy":"215113.69","vol_ccy_quote":"567099114.8873","confirm":1},{"ts":1724385600000,"open":"2635.29","high":"2691.8","low":"2634.18","close":"2666.66","volume":"4849853.4","vol_ccy":"484985.34","vol_ccy_quote":"1294983043.877","confirm":1},{"ts":1724407200000,"open":"2666.66","high":"2699.99","low":"2632.75","close":"2670.69","volume":"8573975.7","vol_ccy":"857397.57","vol_ccy_quote":"2284726678.5844","confirm":1},{"ts":1724428800000,"open":"2670.48","high":"2784","low":"2662.12","close":"2772.58","volume":"7870837.4","vol_ccy":"787083.74","vol_ccy_quote":"2144815530.2592","confirm":1},{"ts":1724450400000,"open":"2772.58","high":"2802.01","low":"2742.03","close":"2747.3","volume":"3500554","vol_ccy":"350055.4","vol_ccy_quote":"968323165.9588","confirm":1},{"ts":1724472000000,"open":"2747.3","high":"2785","low":"2739.01","close":"2774.59","volume":"2365890.5","vol_ccy":"236589.05","vol_ccy_quote":"653542314.3911","confirm":1},{"ts":1724493600000,"open":"2774.59","high":"2778.51","low":"2751.2","close":"2761.24","volume":"2270724.8","vol_ccy":"227072.48","vol_ccy_quote":"627141634.3146","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2730.06","close":"2738.99","volume":"6278238.1","vol_ccy":"627823.81","vol_ccy_quote":"1751590270.8668","confirm":1},{"ts":1724536800000,"open":"2738.99","high":"2783","low":"2737","close":"2764.95","volume":"2774881.9","vol_ccy":"277488.19","vol_ccy_quote":"766049909.6679","confirm":1},{"ts":1724558400000,"open":"2765","high":"2770.7","low":"2733.1","close":"2755.7","volume":"2832061.8","vol_ccy":"283206.18","vol_ccy_quote":"779085815.8752","confirm":1},{"ts":1724580000000,"open":"2755.7","high":"2774.84","low":"2746.15","close":"2763.87","volume":"1944801.8","vol_ccy":"194480.18","vol_ccy_quote":"536817925.4064","confirm":1},{"ts":1724601600000,"open":"2763.87","high":"2793.66","low":"2760.01","close":"2779.39","volume":"1593987.9","vol_ccy":"159398.79","vol_ccy_quote":"441982197.3348","confirm":1},{"ts":1724623200000,"open":"2779.4","high":"2788.55","low":"2718.12","close":"2744.41","volume":"3502427.1","vol_ccy":"350242.71","vol_ccy_quote":"962982958.5044","confirm":1},{"ts":1724644800000,"open":"2744.4","high":"2752.8","low":"2710","close":"2740.01","volume":"2946483.4","vol_ccy":"294648.34","vol_ccy_quote":"806026674.3517","confirm":1},{"ts":1724666400000,"open":"2740.02","high":"2748.77","low":"2703.15","close":"2721.73","volume":"4710565.6","vol_ccy":"471056.56","vol_ccy_quote":"1283555034.6324","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2666.66","close":"2685.35","volume":"4508813.1","vol_ccy":"450881.31","vol_ccy_quote":"1214766198.4134","confirm":1},{"ts":1724709600000,"open":"2685.35","high":"2694.53","low":"2667.07","close":"2685.53","volume":"2646524.8","vol_ccy":"264652.48","vol_ccy_quote":"710053881.4824","confirm":1},{"ts":1724731200000,"open":"2685.53","high":"2699.99","low":"2669.02","close":"2674.67","volume":"3045546.9","vol_ccy":"304554.69","vol_ccy_quote":"817649945.269","confirm":1},{"ts":1724752800000,"open":"2674.67","high":"2674.67","low":"2552.01","close":"2578.93","volume":"10689411.8","vol_ccy":"1068941.18","vol_ccy_quote":"2790177307.9662","confirm":1},{"ts":1724774400000,"open":"2578.91","high":"2592","low":"2393.59","close":"2490","volume":"6444403.7","vol_ccy":"644440.37","vol_ccy_quote":"1636791546.0564","confirm":1},{"ts":1724796000000,"open":"2489.99","high":"2490.8","low":"2391","close":"2478.01","volume":"9581110.4","vol_ccy":"958111.04","vol_ccy_quote":"2345063277.7751","confirm":1},{"ts":1724817600000,"open":"2478.12","high":"2552.2","low":"2427.94","close":"2540.66","volume":"6272493.5","vol_ccy":"627249.35","vol_ccy_quote":"1553843459.5485","confirm":1},{"ts":1724839200000,"open":"2540.66","high":"2544.47","low":"2468","close":"2496.2","volume":"8221739.1","vol_ccy":"822173.91","vol_ccy_quote":"2063265588.2397","confirm":1},{"ts":1724860800000,"open":"2496.21","high":"2554.99","low":"2456","close":"2530.45","volume":"7678902","vol_ccy":"767890.2","vol_ccy_quote":"1928573289.8128","confirm":1},{"ts":1724882400000,"open":"2530.46","high":"2538.46","low":"2511.32","close":"2523.64","volume":"2302173.7","vol_ccy":"230217.37","vol_ccy_quote":"581451452.1458","confirm":1},{"ts":1724904000000,"open":"2523.72","high":"2560","low":"2518.66","close":"2543.65","volume":"2834450","vol_ccy":"283445","vol_ccy_quote":"721227195.9249","confirm":1},{"ts":1724925600000,"open":"2543.65","high":"2596","low":"2536.78","close":"2576.06","volume":"5560600.8","vol_ccy":"556060.08","vol_ccy_quote":"1428402617.2423","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2510.23","close":"2530.22","volume":"4929201.5","vol_ccy":"492920.15","vol_ccy_quote":"1255022584.9816","confirm":1},{"ts":1724968800000,"open":"2530.23","high":"2536.27","low":"2505.06","close":"2517.19","volume":"2912192.5","vol_ccy":"291219.25","vol_ccy_quote":"734195496.4027","confirm":1},{"ts":1724990400000,"open":"2517.19","high":"2533.57","low":"2503","close":"2524.74","volume":"2479620.3","vol_ccy":"247962.03","vol_ccy_quote":"624984996.4269","confirm":1},{"ts":1725012000000,"open":"2524.74","high":"2556.1","low":"2434.68","close":"2448.79","volume":"8692943.1","vol_ccy":"869294.31","vol_ccy_quote":"2163378026.8308","confirm":1},{"ts":1725033600000,"open":"2448.79","high":"2542.98","low":"2431.29","close":"2518.52","volume":"6353030.8","vol_ccy":"635303.08","vol_ccy_quote":"1584519880.9538","confirm":1},{"ts":1725055200000,"open":"2518.53","high":"2534.35","low":"2517.29","close":"2523.83","volume":"1417590.2","vol_ccy":"141759.02","vol_ccy_quote":"357943336.9883","confirm":1},{"ts":1725076800000,"open":"2523.83","high":"2529.99","low":"2511.28","close":"2514.3","volume":"1342905.4","vol_ccy":"134290.54","vol_ccy_quote":"338548164.8539","confirm":1},{"ts":1725098400000,"open":"2514.3","high":"2530.19","low":"2513.88","close":"2519.5","volume":"1349276.9","vol_ccy":"134927.69","vol_ccy_quote":"340408305.9635","confirm":1},{"ts":1725120000000,"open":"2519.5","high":"2530","low":"2490.65","close":"2518.37","volume":"2451630.9","vol_ccy":"245163.09","vol_ccy_quote":"614569383.6505","confirm":1},{"ts":1725141600000,"open":"2518.37","high":"2522.75","low":"2476.19","close":"2489","volume":"2293409.6","vol_ccy":"229340.96","vol_ccy_quote":"572199395.8115","confirm":1},{"ts":1725163200000,"open":"2488.99","high":"2493.33","low":"2458.23","close":"2484","volume":"2980423.1","vol_ccy":"298042.31","vol_ccy_quote":"738285253.4297","confirm":1},{"ts":1725184800000,"open":"2484.01","high":"2489.96","low":"2436.77","close":"2480.91","volume":"5204220.2","vol_ccy":"520422.02","vol_ccy_quote":"1282327952.7615","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2517.38","low":"2457","close":"2485.34","volume":"3698880.7","vol_ccy":"369888.07","vol_ccy_quote":"919840578.7207","confirm":1},{"ts":1725228000000,"open":"2485.34","high":"2487.58","low":"2398.3","close":"2450.04","volume":"6335269.6","vol_ccy":"633526.96","vol_ccy_quote":"1541162894.8074","confirm":1},{"ts":1725249600000,"open":"2450.04","high":"2522.45","low":"2433.37","close":"2516.24","volume":"6128215.4","vol_ccy":"612821.54","vol_ccy_quote":"1513163581.9978","confirm":1},{"ts":1725271200000,"open":"2516.05","high":"2539.55","low":"2492.56","close":"2513.62","volume":"5640919.7","vol_ccy":"564091.97","vol_ccy_quote":"1420424575.4146","confirm":1},{"ts":1725292800000,"open":"2513.62","high":"2565.72","low":"2505.59","close":"2544.58","volume":"3022425.6","vol_ccy":"302242.56","vol_ccy_quote":"766616700.8183","confirm":1},{"ts":1725314400000,"open":"2544.58","high":"2553.8","low":"2515","close":"2516.34","volume":"2737881.5","vol_ccy":"273788.15","vol_ccy_quote":"694144013.8976","confirm":1},{"ts":1725336000000,"open":"2516.34","high":"2526","low":"2493","close":"2504.24","volume":"2778236.4","vol_ccy":"277823.64","vol_ccy_quote":"697664224.0531","confirm":1},{"ts":1725357600000,"open":"2504.24","high":"2519.52","low":"2435.26","close":"2444.27","volume":"6652764.3","vol_ccy":"665276.43","vol_ccy_quote":"1645060046.1711","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2469.96","low":"2435.1","close":"2464.99","volume":"3941027.2","vol_ccy":"394102.72","vol_ccy_quote":"966425069.1203","confirm":1},{"ts":1725400800000,"open":"2464.98","high":"2465.97","low":"2302.89","close":"2372.89","volume":"10529619.6","vol_ccy":"1052961.96","vol_ccy_quote":"2499910669.2322","confirm":1},{"ts":1725422400000,"open":"2372.88","high":"2415","low":"2363.04","close":"2393.19","volume":"4337605.4","vol_ccy":"433760.54","vol_ccy_quote":"1035800075.5858","confirm":1},{"ts":1725444000000,"open":"2393.19","high":"2459.12","low":"2387.23","close":"2455.41","volume":"7644804.6","vol_ccy":"764480.46","vol_ccy_quote":"1848569763.9113","confirm":1},{"ts":1725465600000,"open":"2455.4","high":"2491.41","low":"2438.69","close":"2462.7","volume":"4333883.8","vol_ccy":"433388.38","vol_ccy_quote":"1067003096.847","confirm":1},{"ts":1725487200000,"open":"2462.7","high":"2469.95","low":"2403.6","close":"2405.86","volume":"3800422.4","vol_ccy":"380042.24","vol_ccy_quote":"926762404.3924","confirm":1},{"ts":1725508800000,"open":"2405.86","high":"2419.33","low":"2375.8","close":"2392.23","volume":"4874261.2","vol_ccy":"487426.12","vol_ccy_quote":"1170717849.4648","confirm":1},{"ts":1725530400000,"open":"2392.22","high":"2416","low":"2355.24","close":"2371.02","volume":"8101065","vol_ccy":"810106.5","vol_ccy_quote":"1932696470.0811","confirm":1},{"ts":1725552000000,"open":"2371.01","high":"2396.48","low":"2347.36","close":"2371.82","volume":"3791233","vol_ccy":"379123.3","vol_ccy_quote":"899817520.1597","confirm":1},{"ts":1725573600000,"open":"2371.82","high":"2408.89","low":"2355","close":"2392.82","volume":"3274864.4","vol_ccy":"327486.44","vol_ccy_quote":"781282468.1481","confirm":1},{"ts":1725595200000,"open":"2392.82","high":"2397.76","low":"2320.09","close":"2358.17","volume":"5531720.3","vol_ccy":"553172.03","vol_ccy_quote":"1301823070.9622","confirm":1},{"ts":1725616800000,"open":"2358.19","high":"2409.96","low":"2263.22","close":"2290.14","volume":"14590568.3","vol_ccy":"1459056.83","vol_ccy_quote":"3423874767.8543","confirm":1},{"ts":1725638400000,"open":"2290.13","high":"2293.6","low":"2149.34","close":"2217.8","volume":"15623742.4","vol_ccy":"1562374.24","vol_ccy_quote":"3478221992.2701","confirm":1},{"ts":1725660000000,"open":"2217.8","high":"2242.96","low":"2207.12","close":"2238","volume":"2991521.1","vol_ccy":"299152.11","vol_ccy_quote":"666253242.7362","confirm":1},{"ts":1725681600000,"open":"2238.01","high":"2300.81","low":"2237.3","close":"2281.93","volume":"5177978.5","vol_ccy":"517797.85","vol_ccy_quote":"1178121333.6577","confirm":1},{"ts":1725703200000,"open":"2281.94","high":"2311.7","low":"2280.05","close":"2300.57","volume":"2808109.2","vol_ccy":"280810.92","vol_ccy_quote":"644205390.3623","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2304.94","low":"2255","close":"2265.18","volume":"3397673.5","vol_ccy":"339767.35","vol_ccy_quote":"774983063.7452","confirm":1},{"ts":1725746400000,"open":"2265.17","high":"2289.46","low":"2258.42","close":"2286","volume":"1901632.2","vol_ccy":"190163.22","vol_ccy_quote":"432641410.0415","confirm":1},{"ts":1725768000000,"open":"2285.99","high":"2311.55","low":"2283.51","close":"2295.03","volume":"2936351","vol_ccy":"293635.1","vol_ccy_quote":"674258825.3078","confirm":1},{"ts":1725789600000,"open":"2295.22","high":"2309.53","low":"2239.22","close":"2245.43","volume":"5286567.9","vol_ccy":"528656.79","vol_ccy_quote":"1203275315.887","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2290.6","low":"2242.68","close":"2280.43","volume":"3068663.4","vol_ccy":"306866.34","vol_ccy_quote":"695774170.35","confirm":1},{"ts":1725832800000,"open":"2280.42","high":"2334.11","low":"2277.89","close":"2304.46","volume":"5785426.6","vol_ccy":"578542.66","vol_ccy_quote":"1333705960.0205","confirm":1},{"ts":1725854400000,"open":"2304.47","high":"2339.64","low":"2282.8","close":"2317.01","volume":"4960936","vol_ccy":"496093.6","vol_ccy_quote":"1146496876.1451","confirm":1},{"ts":1725876000000,"open":"2316.95","high":"2326.5","low":"2272.23","close":"2292.55","volume":"6535764.5","vol_ccy":"653576.45","vol_ccy_quote":"1504258599.4662","confirm":1},{"ts":1725897600000,"open":"2292.56","high":"2383.33","low":"2290.86","close":"2368.38","volume":"8110993.3","vol_ccy":"811099.33","vol_ccy_quote":"1897459933.4279","confirm":1},{"ts":1725919200000,"open":"2368.37","high":"2376.41","low":"2335.2","close":"2341.19","volume":"2923271","vol_ccy":"292327.1","vol_ccy_quote":"686800582.2177","confirm":1},{"ts":1725940800000,"open":"2341.19","high":"2372.95","low":"2329.72","close":"2349.11","volume":"4029431.6","vol_ccy":"402943.16","vol_ccy_quote":"948016947.0042","confirm":1},{"ts":1725962400000,"open":"2349.11","high":"2364.46","low":"2320.02","close":"2324.82","volume":"5415591.5","vol_ccy":"541559.15","vol_ccy_quote":"1267669288.1787","confirm":1},{"ts":1725984000000,"open":"2324.81","high":"2396.4","low":"2324.07","close":"2374.93","volume":"5039232.9","vol_ccy":"503923.29","vol_ccy_quote":"1193222754.1772","confirm":1},{"ts":1726005600000,"open":"2374.92","high":"2401","low":"2338.6","close":"2348.21","volume":"4697250.4","vol_ccy":"469725.04","vol_ccy_quote":"1111337154.8024","confirm":1},{"ts":1726027200000,"open":"2348.2","high":"2348.21","low":"2318.12","close":"2330.43","volume":"4110403.2","vol_ccy":"411040.32","vol_ccy_quote":"958252144.3226","confirm":1},{"ts":1726048800000,"open":"2330.44","high":"2355.85","low":"2277","close":"2326.38","volume":"11008237.3","vol_ccy":"1100823.73","vol_ccy_quote":"2548065311.7441","confirm":1},{"ts":1726070400000,"open":"2326.37","high":"2370","low":"2324.91","close":"2342.82","volume":"5039842.7","vol_ccy":"503984.27","vol_ccy_quote":"1182842979.2274","confirm":1},{"ts":1726092000000,"open":"2342.83","high":"2392.81","low":"2332.07","close":"2367.92","volume":"3982020.1","vol_ccy":"398202.01","vol_ccy_quote":"940608096.2931","confirm":1},{"ts":1726113600000,"open":"2367.93","high":"2379.82","low":"2350.05","close":"2352.35","volume":"2919766.2","vol_ccy":"291976.62","vol_ccy_quote":"689516060.2089","confirm":1},{"ts":1726135200000,"open":"2352.34","high":"2367.59","low":"2314.5","close":"2322.93","volume":"6461742.9","vol_ccy":"646174.29","vol_ccy_quote":"1512581881.1419","confirm":1},{"ts":1726156800000,"open":"2322.93","high":"2362.38","low":"2322.09","close":"2349.39","volume":"3584557.1","vol_ccy":"358455.71","vol_ccy_quote":"841313004.7074","confirm":1},{"ts":1726178400000,"open":"2349.39","high":"2374.19","low":"2348.71","close":"2356.51","volume":"1931373.4","vol_ccy":"193137.34","vol_ccy_quote":"455780615.8247","confirm":1},{"ts":1726200000000,"open":"2356.5","high":"2359.5","low":"2337.37","close":"2352.25","volume":"2288483.9","vol_ccy":"228848.39","vol_ccy_quote":"537351293.9928","confirm":1},{"ts":1726221600000,"open":"2352.25","high":"2412.79","low":"2342","close":"2407.99","volume":"8088802.7","vol_ccy":"808880.27","vol_ccy_quote":"1918894372.0535","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2467.98","low":"2395.67","close":"2447.37","volume":"6026448.6","vol_ccy":"602644.86","vol_ccy_quote":"1460549942.7131","confirm":1},{"ts":1726264800000,"open":"2447.37","high":"2458.99","low":"2422.32","close":"2433.1","volume":"2364006.2","vol_ccy":"236400.62","vol_ccy_quote":"576116379.434","confirm":1},{"ts":1726286400000,"open":"2433.11","high":"2434","low":"2412.51","close":"2420.63","volume":"1773450.7","vol_ccy":"177345.07","vol_ccy_quote":"429302529.2955","confirm":1},{"ts":1726308000000,"open":"2420.64","high":"2424.38","low":"2408.69","close":"2419.02","volume":"2044228.1","vol_ccy":"204422.81","vol_ccy_quote":"494135787.4078","confirm":1},{"ts":1726329600000,"open":"2419.01","high":"2423.96","low":"2375","close":"2417.21","volume":"3075347.1","vol_ccy":"307534.71","vol_ccy_quote":"739013051.5753","confirm":1},{"ts":1726351200000,"open":"2417.21","high":"2432.41","low":"2411.14","close":"2420.8","volume":"1284362","vol_ccy":"128436.2","vol_ccy_quote":"311159413.9892","confirm":1},{"ts":1726372800000,"open":"2420.8","high":"2424.61","low":"2410.21","close":"2412.83","volume":"1173817.8","vol_ccy":"117381.78","vol_ccy_quote":"283792679.6447","confirm":1},{"ts":1726394400000,"open":"2412.84","high":"2419.26","low":"2395.25","close":"2408.49","volume":"2606629.9","vol_ccy":"260662.99","vol_ccy_quote":"627772188.8973","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2408.99","low":"2335.89","close":"2353.65","volume":"5507547.9","vol_ccy":"550754.79","vol_ccy_quote":"1307003014.6746","confirm":1},{"ts":1726437600000,"open":"2353.58","high":"2353.67","low":"2252","close":"2278.5","volume":"8716172.5","vol_ccy":"871617.25","vol_ccy_quote":"2001118148.3306","confirm":1},{"ts":1726459200000,"open":"2278.5","high":"2336","low":"2276.36","close":"2292.01","volume":"4780097.4","vol_ccy":"478009.74","vol_ccy_quote":"1100827564.1288","confirm":1},{"ts":1726480800000,"open":"2292.01","high":"2313.17","low":"2267","close":"2287.78","volume":"5613682.4","vol_ccy":"561368.24","vol_ccy_quote":"1287199547.8591","confirm":1},{"ts":1726502400000,"open":"2287.78","high":"2311.43","low":"2267.12","close":"2291.49","volume":"4553131.3","vol_ccy":"455313.13","vol_ccy_quote":"1041084695.8253","confirm":1},{"ts":1726524000000,"open":"2291.5","high":"2301.95","low":"2263","close":"2283.87","volume":"2440464.4","vol_ccy":"244046.44","vol_ccy_quote":"556891305.3257","confirm":1},{"ts":1726545600000,"open":"2283.87","high":"2320.75","low":"2282.07","close":"2313.8","volume":"2770128.6","vol_ccy":"277012.86","vol_ccy_quote":"638225667.9845","confirm":1},{"ts":1726567200000,"open":"2313.8","high":"2394.44","low":"2302.76","close":"2384","volume":"9186358.7","vol_ccy":"918635.87","vol_ccy_quote":"2153961181.6181","confirm":1},{"ts":1726588800000,"open":"2383.99","high":"2390.37","low":"2327.35","close":"2347.83","volume":"4931734.8","vol_ccy":"493173.48","vol_ccy_quote":"1163090925.3279","confirm":1},{"ts":1726610400000,"open":"2347.83","high":"2348.22","low":"2309.03","close":"2335.01","volume":"3401076.2","vol_ccy":"340107.62","vol_ccy_quote":"792264195.8854","confirm":1},{"ts":1726632000000,"open":"2335.01","high":"2336.41","low":"2291.29","close":"2294.38","volume":"3376188.4","vol_ccy":"337618.84","vol_ccy_quote":"783122955.4278","confirm":1},{"ts":1726653600000,"open":"2294.38","high":"2318.67","low":"2276.22","close":"2296.3","volume":"5544575.2","vol_ccy":"554457.52","vol_ccy_quote":"1274491936.9261","confirm":1},{"ts":1726675200000,"open":"2296.29","high":"2366.31","low":"2288","close":"2331.48","volume":"9681277.2","vol_ccy":"968127.72","vol_ccy_quote":"2250224826.7321","confirm":1},{"ts":1726696800000,"open":"2331.47","high":"2413.69","low":"2331.27","close":"2403.99","volume":"6020273.7","vol_ccy":"602027.37","vol_ccy_quote":"1435317359.2324","confirm":1},{"ts":1726718400000,"open":"2404","high":"2443.81","low":"2399.49","close":"2430.71","volume":"4588352","vol_ccy":"458835.2","vol_ccy_quote":"1112155244.0724","confirm":1},{"ts":1726740000000,"open":"2430.71","high":"2453.65","low":"2420.5","close":"2440.36","volume":"5637210.5","vol_ccy":"563721.05","vol_ccy_quote":"1372481984.6429","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2496.32","low":"2433.33","close":"2461.78","volume":"6505389","vol_ccy":"650538.9","vol_ccy_quote":"1605432008.1038","confirm":1},{"ts":1726783200000,"open":"2461.77","high":"2522.8","low":"2437","close":"2521.04","volume":"5134750.7","vol_ccy":"513475.07","vol_ccy_quote":"1266889717.2167","confirm":1},{"ts":1726804800000,"open":"2521.04","high":"2572.96","low":"2516.83","close":"2543.01","volume":"8786121.6","vol_ccy":"878612.16","vol_ccy_quote":"2237416357.4473","confirm":1},{"ts":1726826400000,"open":"2543.01","high":"2571.32","low":"2516.13","close":"2560.45","volume":"7556567.2","vol_ccy":"755656.72","vol_ccy_quote":"1921956504.5039","confirm":1},{"ts":1726848000000,"open":"2560.48","high":"2569.48","low":"2525.12","close":"2545.95","volume":"3303858.5","vol_ccy":"330385.85","vol_ccy_quote":"841333350.0747","confirm":1},{"ts":1726869600000,"open":"2545.95","high":"2588","low":"2531.9","close":"2544.06","volume":"3685667.4","vol_ccy":"368566.74","vol_ccy_quote":"942932802.4588","confirm":1},{"ts":1726891200000,"open":"2544.03","high":"2559","low":"2529.17","close":"2553.16","volume":"2060854.1","vol_ccy":"206085.41","vol_ccy_quote":"524703127.4334","confirm":1},{"ts":1726912800000,"open":"2553.16","high":"2577.99","low":"2544.36","close":"2559.76","volume":"2691582","vol_ccy":"269158.2","vol_ccy_quote":"689317118.6064","confirm":1},{"ts":1726934400000,"open":"2559.76","high":"2578.95","low":"2556","close":"2561.65","volume":"1592924.8","vol_ccy":"159292.48","vol_ccy_quote":"408941533.3242","confirm":1},{"ts":1726956000000,"open":"2561.64","high":"2636","low":"2560.11","close":"2595","volume":"5963285.5","vol_ccy":"596328.55","vol_ccy_quote":"1553327386.4409","confirm":1},{"ts":1726977600000,"open":"2595","high":"2604.5","low":"2572.03","close":"2579.74","volume":"3004314.5","vol_ccy":"300431.45","vol_ccy_quote":"777129042.9642","confirm":1},{"ts":1726999200000,"open":"2579.74","high":"2588.27","low":"2552.4","close":"2570.77","volume":"3545247.7","vol_ccy":"354524.77","vol_ccy_quote":"911893141.4811","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2593","low":"2543.71","close":"2547.24","volume":"3007233","vol_ccy":"300723.3","vol_ccy_quote":"773401045.6942","confirm":1},{"ts":1727042400000,"open":"2547.24","high":"2689.97","low":"2523.69","close":"2677","volume":"10414068.5","vol_ccy":"1041406.85","vol_ccy_quote":"2715644880.5802","confirm":1},{"ts":1727064000000,"open":"2676.99","high":"2681.81","low":"2636.57","close":"2656.5","volume":"4402410.9","vol_ccy":"440241.09","vol_ccy_quote":"1168792641.3515","confirm":1},{"ts":1727085600000,"open":"2656.51","high":"2686","low":"2630.66","close":"2675.78","volume":"6226592.5","vol_ccy":"622659.25","vol_ccy_quote":"1652716453.4219","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2704.62","low":"2645.05","close":"2656.81","volume":"5253333.6","vol_ccy":"525333.36","vol_ccy_quote":"1405616162.6917","confirm":1},{"ts":1727128800000,"open":"2656.81","high":"2657.29","low":"2610.01","close":"2628.07","volume":"4391688.5","vol_ccy":"439168.85","vol_ccy_quote":"1155783811.2333","confirm":1},{"ts":1727150400000,"open":"2628.07","high":"2667.98","low":"2619.28","close":"2645.3","volume":"3444565.7","vol_ccy":"344456.57","vol_ccy_quote":"911421821.602","confirm":1},{"ts":1727172000000,"open":"2645.28","high":"2654.83","low":"2591.44","close":"2613.08","volume":"6505466.3","vol_ccy":"650546.63","vol_ccy_quote":"1706530473.2363","confirm":1},{"ts":1727193600000,"open":"2613.07","high":"2660","low":"2611.22","close":"2647.75","volume":"4383027.8","vol_ccy":"438302.78","vol_ccy_quote":"1157784088.7107","confirm":1},{"ts":1727215200000,"open":"2647.76","high":"2674.85","low":"2631","close":"2646.61","volume":"4336232.3","vol_ccy":"433623.23","vol_ccy_quote":"1150458015.4805","confirm":1},{"ts":1727236800000,"open":"2646.77","high":"2647","low":"2610.23","close":"2621.91","volume":"3765376.4","vol_ccy":"376537.64","vol_ccy_quote":"988188532.6639","confirm":1},{"ts":1727258400000,"open":"2621.91","high":"2631.8","low":"2595","close":"2600.82","volume":"4190890.1","vol_ccy":"419089.01","vol_ccy_quote":"1096859778.5135","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2609.83","low":"2564.18","close":"2581.53","volume":"4071718.1","vol_ccy":"407171.81","vol_ccy_quote":"1052544381.5905","confirm":1},{"ts":1727301600000,"open":"2581.52","high":"2608","low":"2554","close":"2602.5","volume":"4715619.4","vol_ccy":"471561.94","vol_ccy_quote":"1216649329.8631","confirm":1},{"ts":1727323200000,"open":"2602.5","high":"2635.43","low":"2591.41","close":"2619.99","volume":"3275972","vol_ccy":"327597.2","vol_ccy_quote":"857077872.6142","confirm":1},{"ts":1727344800000,"open":"2619.99","high":"2664.04","low":"2606.05","close":"2652.09","volume":"7664672.8","vol_ccy":"766467.28","vol_ccy_quote":"2018755791.3523","confirm":1},{"ts":1727366400000,"open":"2652.1","high":"2666.95","low":"2626.61","close":"2638.5","volume":"4080290.1","vol_ccy":"408029.01","vol_ccy_quote":"1079612435.9922","confirm":1},{"ts":1727388000000,"open":"2638.5","high":"2646.41","low":"2614.53","close":"2638.92","volume":"2878982","vol_ccy":"287898.2","vol_ccy_quote":"757010262.2251","confirm":1},{"ts":1727409600000,"open":"2638.92","high":"2678.31","low":"2636.55","close":"2662.53","volume":"4502070.3","vol_ccy":"450207.03","vol_ccy_quote":"1196857719.3549","confirm":1},{"ts":1727431200000,"open":"2662.54","high":"2700","low":"2640.97","close":"2683.72","volume":"6383104.2","vol_ccy":"638310.42","vol_ccy_quote":"1704049676.2491","confirm":1},{"ts":1727452800000,"open":"2683.71","high":"2728.99","low":"2678.14","close":"2694.07","volume":"4553597.2","vol_ccy":"455359.72","vol_ccy_quote":"1230691743.72","confirm":1},{"ts":1727474400000,"open":"2694.07","high":"2708.8","low":"2688.11","close":"2691.07","volume":"1674768","vol_ccy":"167476.8","vol_ccy_quote":"451716185.3646","confirm":1},{"ts":1727496000000,"open":"2691.08","high":"2700.93","low":"2650","close":"2670.35","volume":"3141703.3","vol_ccy":"314170.33","vol_ccy_quote":"840376038.7294","confirm":1},{"ts":1727517600000,"open":"2670.34","high":"2677.67","low":"2652.6","close":"2670.37","volume":"2443156.6","vol_ccy":"244315.66","vol_ccy_quote":"651568473.5944","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2655.04","close":"2671.41","volume":"1720478.8","vol_ccy":"172047.88","vol_ccy_quote":"459872645.7213","confirm":1},{"ts":1727560800000,"open":"2671.41","high":"2684","low":"2663.44","close":"2674.73","volume":"1966712.8","vol_ccy":"196671.28","vol_ccy_quote":"526018054.3892","confirm":1},{"ts":1727582400000,"open":"2674.73","high":"2674.95","low":"2634.15","close":"2647.84","volume":"3230409.6","vol_ccy":"323040.96","vol_ccy_quote":"856528667.2441","confirm":1},{"ts":1727604000000,"open":"2647.81","high":"2669.98","low":"2638.51","close":"2666.33","volume":"2665704.6","vol_ccy":"266570.46","vol_ccy_quote":"707611132.8527","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2674.32","low":"2650.12","close":"2667.39","volume":"1988507.7","vol_ccy":"198850.77","vol_ccy_quote":"529561044.634","confirm":1},{"ts":1727647200000,"open":"2667.39","high":"2672.48","low":"2600.53","close":"2629.65","volume":"6359174","vol_ccy":"635917.4","vol_ccy_quote":"1674121766.8277","confirm":1},{"ts":1727668800000,"open":"2629.65","high":"2643.66","low":"2606.28","close":"2606.96","volume":"4054358.3","vol_ccy":"405435.83","vol_ccy_quote":"1067009591.3532","confirm":1},{"ts":1727690400000,"open":"2606.96","high":"2639.23","low":"2591.03","close":"2596.39","volume":"6404892.1","vol_ccy":"640489.21","vol_ccy_quote":"1674995156.0646","confirm":1},{"ts":1727712000000,"open":"2596.4","high":"2617.6","low":"2573.74","close":"2610.88","volume":"4114294.9","vol_ccy":"411429.49","vol_ccy_quote":"1068807209.1333","confirm":1},{"ts":1727733600000,"open":"2610.89","high":"2633.69","low":"2576.41","close":"2629.94","volume":"4461134.9","vol_ccy":"446113.49","vol_ccy_quote":"1164915502.2517","confirm":1},{"ts":1727755200000,"open":"2629.95","high":"2659.94","low":"2627.35","close":"2635.56","volume":"3424333.3","vol_ccy":"342433.33","vol_ccy_quote":"905134109.7327","confirm":1},{"ts":1727776800000,"open":"2635.56","high":"2639.89","low":"2480.01","close":"2524.71","volume":"13152349.5","vol_ccy":"1315234.95","vol_ccy_quote":"3363590280.4737","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2412.46","close":"2471.94","volume":"14064211","vol_ccy":"1406421.1","vol_ccy_quote":"3487408245.361","confirm":1},{"ts":1727820000000,"open":"2471.82","high":"2499.81","low":"2440.01","close":"2489.63","volume":"4081275.9","vol_ccy":"408127.59","vol_ccy_quote":"1007609383.139","confirm":1},{"ts":1727841600000,"open":"2489.64","high":"2492.99","low":"2446.8","close":"2453","volume":"3890755","vol_ccy":"389075.5","vol_ccy_quote":"963078491.5756","confirm":1},{"ts":1727863200000,"open":"2452.97","high":"2471.03","low":"2418.13","close":"2460.3","volume":"7948720.9","vol_ccy":"794872.09","vol_ccy_quote":"1943852632.7292","confirm":1},{"ts":1727884800000,"open":"2460.31","high":"2478.69","low":"2359.69","close":"2378.53","volume":"8730549.7","vol_ccy":"873054.97","vol_ccy_quote":"2099277985.1064","confirm":1},{"ts":1727906400000,"open":"2378.54","high":"2399.64","low":"2351.28","close":"2399.2","volume":"4455914.3","vol_ccy":"445591.43","vol_ccy_quote":"1058729592.3955","confirm":1},{"ts":1727928000000,"open":"2399.19","high":"2403.36","low":"2318.05","close":"2352.99","volume":"6453897.6","vol_ccy":"645389.76","vol_ccy_quote":"1520750461.8348","confirm":1},{"ts":1727949600000,"open":"2352.99","high":"2370.7","low":"2308.8","close":"2340.36","volume":"9837023.5","vol_ccy":"983702.35","vol_ccy_quote":"2302209180.0614","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2355","low":"2310.88","close":"2350.37","volume":"4119220.3","vol_ccy":"411922.03","vol_ccy_quote":"962355567.3235","confirm":1},{"ts":1727992800000,"open":"2350.37","high":"2379.93","low":"2339","close":"2367.12","volume":"3717876","vol_ccy":"371787.6","vol_ccy_quote":"878047838.108","confirm":1},{"ts":1728014400000,"open":"2367.11","high":"2393.47","low":"2365.65","close":"2376.79","volume":"3118194.4","vol_ccy":"311819.44","vol_ccy_quote":"742275197.7774","confirm":1},{"ts":1728036000000,"open":"2376.78","high":"2418.59","low":"2352","close":"2417.53","volume":"7642964.8","vol_ccy":"764296.48","vol_ccy_quote":"1821354684.2163","confirm":1},{"ts":1728057600000,"open":"2417.53","high":"2442.48","low":"2409","close":"2424.66","volume":"4173072.5","vol_ccy":"417307.25","vol_ccy_quote":"1012600469.9645","confirm":1},{"ts":1728079200000,"open":"2424.66","high":"2428.76","low":"2389","close":"2399.5","volume":"2420835.5","vol_ccy":"242083.55","vol_ccy_quote":"583160484.2731","confirm":1},{"ts":1728100800000,"open":"2399.5","high":"2429","low":"2397.05","close":"2424.95","volume":"2152068","vol_ccy":"215206.8","vol_ccy_quote":"520114624.4145","confirm":1},{"ts":1728122400000,"open":"2424.95","high":"2427.4","low":"2404.5","close":"2415.15","volume":"2124147.6","vol_ccy":"212414.76","vol_ccy_quote":"512994470.5236","confirm":1},{"ts":1728144000000,"open":"2415.16","high":"2416.5","low":"2390.04","close":"2403.36","volume":"1733629.4","vol_ccy":"173362.94","vol_ccy_quote":"416511939.4781","confirm":1},{"ts":1728165600000,"open":"2403.37","high":"2423.38","low":"2402.99","close":"2413.75","volume":"1715534.7","vol_ccy":"171553.47","vol_ccy_quote":"414328752.3415","confirm":1},{"ts":1728187200000,"open":"2413.76","high":"2428.6","low":"2410.24","close":"2422.29","volume":"1548541.6","vol_ccy":"154854.16","vol_ccy_quote":"374655701.3958","confirm":1},{"ts":1728208800000,"open":"2422.29","high":"2458","low":"2419.12","close":"2446.72","volume":"3318162.8","vol_ccy":"331816.28","vol_ccy_quote":"809046338.5079","confirm":1},{"ts":1728230400000,"open":"2446.72","high":"2453","low":"2415.2","close":"2417.74","volume":"2347531.1","vol_ccy":"234753.11","vol_ccy_quote":"572490639.3593","confirm":1},{"ts":1728252000000,"open":"2417.75","high":"2513.81","low":"2417.18","close":"2495.92","volume":"5818258.3","vol_ccy":"581825.83","vol_ccy_quote":"1442558546.5694","confirm":1},{"ts":1728273600000,"open":"2495.97","high":"2499.21","low":"2447.68","close":"2458.44","volume":"3938476.7","vol_ccy":"393847.67","vol_ccy_quote":"974820457.8299","confirm":1},{"ts":1728295200000,"open":"2458.45","high":"2522.16","low":"2437.08","close":"2474.35","volume":"7902606","vol_ccy":"790260.6","vol_ccy_quote":"1958785835.1223","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2420","close":"2454.83","volume":"4858981.7","vol_ccy":"485898.17","vol_ccy_quote":"1191180084.8405","confirm":1},{"ts":1728338400000,"open":"2454.83","high":"2457.74","low":"2403","close":"2438.63","volume":"3959333.9","vol_ccy":"395933.39","vol_ccy_quote":"962334896.1788","confirm":1},{"ts":1728360000000,"open":"2438.63","high":"2446","low":"2410","close":"2433","volume":"4044958.9","vol_ccy":"404495.89","vol_ccy_quote":"981740868.954","confirm":1},{"ts":1728381600000,"open":"2433","high":"2453.33","low":"2400.8","close":"2419.4","volume":"6237738.8","vol_ccy":"623773.88","vol_ccy_quote":"1515384038.046","confirm":1},{"ts":1728403200000,"open":"2419.4","high":"2467.44","low":"2411.05","close":"2456.68","volume":"4669326.2","vol_ccy":"466932.62","vol_ccy_quote":"1139086208.1017","confirm":1},{"ts":1728424800000,"open":"2456.68","high":"2474.64","low":"2427","close":"2447.1","volume":"4015389.5","vol_ccy":"401538.95","vol_ccy_quote":"984053845.0381","confirm":1},{"ts":1728446400000,"open":"2447.05","high":"2453.05","low":"2427.49","close":"2437.67","volume":"2493546.1","vol_ccy":"249354.61","vol_ccy_quote":"608282949.1028","confirm":1},{"ts":1728468000000,"open":"2437.67","high":"2472.39","low":"2423","close":"2461.32","volume":"5147665.9","vol_ccy":"514766.59","vol_ccy_quote":"1257208911.6652","confirm":1},{"ts":1728489600000,"open":"2461.32","high":"2462.66","low":"2351","close":"2378.4","volume":"6635439","vol_ccy":"663543.9","vol_ccy_quote":"1596666999.7983","confirm":1},{"ts":1728511200000,"open":"2378.39","high":"2400.92","low":"2363.8","close":"2395.44","volume":"3297368.3","vol_ccy":"329736.83","vol_ccy_quote":"786226546.8152","confirm":1},{"ts":1728532800000,"open":"2395.45","high":"2411.71","low":"2368.5","close":"2387.04","volume":"3503914.2","vol_ccy":"350391.42","vol_ccy_quote":"838545986.2656","confirm":1},{"ts":1728554400000,"open":"2387.05","high":"2409.36","low":"2370.19","close":"2404.98","volume":"6249593.7","vol_ccy":"624959.37","vol_ccy_quote":"1493596501.5265","confirm":1},{"ts":1728576000000,"open":"2404.99","high":"2421.77","low":"2330.11","close":"2387.01","volume":"7674062.2","vol_ccy":"767406.22","vol_ccy_quote":"1819957969.9185","confirm":1},{"ts":1728597600000,"open":"2387.01","high":"2417.57","low":"2371.17","close":"2411.24","volume":"3808770.6","vol_ccy":"380877.06","vol_ccy_quote":"912420231.8071","confirm":1},{"ts":1728619200000,"open":"2411.25","high":"2419.58","low":"2402.68","close":"2414.6","volume":"2353959.1","vol_ccy":"235395.91","vol_ccy_quote":"567401002.3726","confirm":1},{"ts":1728640800000,"open":"2414.61","high":"2454.4","low":"2411","close":"2443.9","volume":"6120828.9","vol_ccy":"612082.89","vol_ccy_quote":"1487697850.1056","confirm":1},{"ts":1728662400000,"open":"2443.9","high":"2472","low":"2433.55","close":"2449.98","volume":"3735289.2","vol_ccy":"373528.92","vol_ccy_quote":"915596390.0633","confirm":1},{"ts":1728684000000,"open":"2449.97","high":"2452.41","low":"2433.81","close":"2438.99","volume":"2553305.5","vol_ccy":"255330.55","vol_ccy_quote":"623462038.1472","confirm":1},{"ts":1728705600000,"open":"2438.99","high":"2452.89","low":"2438.99","close":"2445.45","volume":"1343807.9","vol_ccy":"134380.79","vol_ccy_quote":"328657618.7426","confirm":1},{"ts":1728727200000,"open":"2445.44","high":"2484.84","low":"2443.5","close":"2473.48","volume":"4247576","vol_ccy":"424757.6","vol_ccy_quote":"1046842410.4574","confirm":1},{"ts":1728748800000,"open":"2473.47","high":"2487.42","low":"2466.71","close":"2479.85","volume":"1744931.5","vol_ccy":"174493.15","vol_ccy_quote":"431965270.8707","confirm":1},{"ts":1728770400000,"open":"2479.8","high":"2491.71","low":"2453","close":"2457.99","volume":"2295079.5","vol_ccy":"229507.95","vol_ccy_quote":"567219373.197","confirm":1},{"ts":1728792000000,"open":"2457.99","high":"2471.98","low":"2457.24","close":"2467.56","volume":"1280712.7","vol_ccy":"128071.27","vol_ccy_quote":"315688022.0873","confirm":1},{"ts":1728813600000,"open":"2467.57","high":"2471.31","low":"2436.61","close":"2440.67","volume":"3051781.4","vol_ccy":"305178.14","vol_ccy_quote":"748797998.7392","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2470.57","low":"2438","close":"2465.31","volume":"2639500.9","vol_ccy":"263950.09","vol_ccy_quote":"647563692.965","confirm":1},{"ts":1728856800000,"open":"2465.31","high":"2526.57","low":"2443.06","close":"2521.26","volume":"5571902","vol_ccy":"557190.2","vol_ccy_quote":"1382345718.0345","confirm":1},{"ts":1728878400000,"open":"2521.26","high":"2549.77","low":"2511.5","close":"2534","volume":"7759994.1","vol_ccy":"775999.41","vol_ccy_quote":"1964187777.3161","confirm":1},{"ts":1728900000000,"open":"2534.01","high":"2645.01","low":"2530.63","close":"2635.84","volume":"9770768.2","vol_ccy":"977076.82","vol_ccy_quote":"2526575873.898","confirm":1},{"ts":1728921600000,"open":"2635.84","high":"2641.25","low":"2615.61","close":"2617.31","volume":"3360575.3","vol_ccy":"336057.53","vol_ccy_quote":"882589881.1443","confirm":1},{"ts":1728943200000,"open":"2617.3","high":"2654.99","low":"2607.69","close":"2612.72","volume":"3787334.8","vol_ccy":"378733.48","vol_ccy_quote":"995913936.5173","confirm":1},{"ts":1728964800000,"open":"2612.73","high":"2625","low":"2590.24","close":"2610.14","volume":"3902803.6","vol_ccy":"390280.36","vol_ccy_quote":"1018161800.9009","confirm":1},{"ts":1728986400000,"open":"2610.13","high":"2689.96","low":"2536.77","close":"2573.35","volume":"15676388.3","vol_ccy":"1567638.83","vol_ccy_quote":"4082134898.409","confirm":1},{"ts":1729008000000,"open":"2573.36","high":"2620.33","low":"2563.31","close":"2588.55","volume":"4951857.9","vol_ccy":"495185.79","vol_ccy_quote":"1282103340.2081","confirm":1},{"ts":1729029600000,"open":"2588.55","high":"2632.72","low":"2585.56","close":"2617.09","volume":"2954141.3","vol_ccy":"295414.13","vol_ccy_quote":"771370851.2862","confirm":1},{"ts":1729051200000,"open":"2617","high":"2624.71","low":"2598.13","close":"2620.59","volume":"2759968.1","vol_ccy":"275996.81","vol_ccy_quote":"720987597.3338","confirm":1},{"ts":1729072800000,"open":"2620.59","high":"2647.9","low":"2595.2","close":"2607.79","volume":"8000570.9","vol_ccy":"800057.09","vol_ccy_quote":"2098374796.3165","confirm":1},{"ts":1729094400000,"open":"2607.79","high":"2628.53","low":"2591.04","close":"2614","volume":"2186233.7","vol_ccy":"218623.37","vol_ccy_quote":"571461106.8251","confirm":1},{"ts":1729116000000,"open":"2614","high":"2645.8","low":"2609.43","close":"2640.98","volume":"3008875.1","vol_ccy":"300887.51","vol_ccy_quote":"790587218.3684","confirm":1},{"ts":1729137600000,"open":"2640.98","high":"2649.14","low":"2615.26","close":"2617.09","volume":"3053567.1","vol_ccy":"305356.71","vol_ccy_quote":"802615856.9673","confirm":1},{"ts":1729159200000,"open":"2617.09","high":"2633.22","low":"2582.92","close":"2630.82","volume":"5649123","vol_ccy":"564912.3","vol_ccy_quote":"1472761173.1482","confirm":1},{"ts":1729180800000,"open":"2630.82","high":"2631.52","low":"2575.2","close":"2604.12","volume":"3302940.6","vol_ccy":"330294.06","vol_ccy_quote":"859039631.3488","confirm":1},{"ts":1729202400000,"open":"2604.12","high":"2652.5","low":"2596.45","close":"2609.89","volume":"3844687","vol_ccy":"384468.7","vol_ccy_quote":"1008366609.8424","confirm":1},{"ts":1729224000000,"open":"2609.88","high":"2651.96","low":"2609","close":"2624.89","volume":"3706463","vol_ccy":"370646.3","vol_ccy_quote":"975083817.0746","confirm":1},{"ts":1729245600000,"open":"2624.88","high":"2664.26","low":"2612.6","close":"2653.25","volume":"5315384.8","vol_ccy":"531538.48","vol_ccy_quote":"1400459779.1932","confirm":1},{"ts":1729267200000,"open":"2653.26","high":"2676.44","low":"2629.35","close":"2642.73","volume":"3647191.2","vol_ccy":"364719.12","vol_ccy_quote":"966701355.1369","confirm":1},{"ts":1729288800000,"open":"2642.73","high":"2664.4","low":"2633.03","close":"2646.67","volume":"1836246.6","vol_ccy":"183624.66","vol_ccy_quote":"485939003.3057","confirm":1},{"ts":1729310400000,"open":"2646.67","high":"2651.23","low":"2637.8","close":"2646.31","volume":"1307592.2","vol_ccy":"130759.22","vol_ccy_quote":"345811274.2022","confirm":1},{"ts":1729332000000,"open":"2646.31","high":"2654.8","low":"2631.06","close":"2646.08","volume":"1965309.7","vol_ccy":"196530.97","vol_ccy_quote":"519352419.4254","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2650.08","low":"2637.42","close":"2643.56","volume":"888983.9","vol_ccy":"88898.39","vol_ccy_quote":"234985610.7392","confirm":1},{"ts":1729375200000,"open":"2643.56","high":"2655.95","low":"2635.96","close":"2641.2","volume":"1139968.9","vol_ccy":"113996.89","vol_ccy_quote":"301474311.6984","confirm":1},{"ts":1729396800000,"open":"2641.21","high":"2652","low":"2638.85","close":"2648.72","volume":"1127825","vol_ccy":"112782.5","vol_ccy_quote":"298429059.3093","confirm":1},{"ts":1729418400000,"open":"2648.72","high":"2721.9","low":"2641.5","close":"2706.95","volume":"6180871","vol_ccy":"618087.1","vol_ccy_quote":"1660891545.3017","confirm":1},{"ts":1729440000000,"open":"2706.88","high":"2719.99","low":"2686.75","close":"2715.92","volume":"2316774","vol_ccy":"231677.4","vol_ccy_quote":"626441096.621","confirm":1},{"ts":1729461600000,"open":"2715.93","high":"2771.19","low":"2714.63","close":"2734.77","volume":"5961083.7","vol_ccy":"596108.37","vol_ccy_quote":"1635891099.6521","confirm":1},{"ts":1729483200000,"open":"2734.77","high":"2745.85","low":"2702","close":"2714.08","volume":"3231819.7","vol_ccy":"323181.97","vol_ccy_quote":"880601984.8328","confirm":1},{"ts":1729504800000,"open":"2714.08","high":"2718.69","low":"2659.19","close":"2679.75","volume":"7037043.8","vol_ccy":"703704.38","vol_ccy_quote":"1887571527.4159","confirm":1},{"ts":1729526400000,"open":"2679.74","high":"2685","low":"2655.01","close":"2675.43","volume":"2435728.7","vol_ccy":"243572.87","vol_ccy_quote":"650894584.9426","confirm":1},{"ts":1729548000000,"open":"2675.43","high":"2684.05","low":"2611","close":"2644.64","volume":"4784753.4","vol_ccy":"478475.34","vol_ccy_quote":"1264492546.5659","confirm":1},{"ts":1729569600000,"open":"2644.64","high":"2659.91","low":"2612.33","close":"2622.92","volume":"3771467.2","vol_ccy":"377146.72","vol_ccy_quote":"994890641.7998","confirm":1},{"ts":1729591200000,"open":"2622.91","high":"2644.99","low":"2606.25","close":"2624.13","volume":"5862370.8","vol_ccy":"586237.08","vol_ccy_quote":"1540336151.9405","confirm":1},{"ts":1729612800000,"open":"2624.14","high":"2636.92","low":"2607","close":"2634.38","volume":"1955646","vol_ccy":"195564.6","vol_ccy_quote":"512877488.9915","confirm":1},{"ts":1729634400000,"open":"2634.38","high":"2644.68","low":"2601.54","close":"2617.09","volume":"2891052.4","vol_ccy":"289105.24","vol_ccy_quote":"757461920.6193","confirm":1},{"ts":1729656000000,"open":"2617.09","high":"2625.41","low":"2563.19","close":"2579.74","volume":"5474468.4","vol_ccy":"547446.84","vol_ccy_quote":"1420087119.1848","confirm":1},{"ts":1729677600000,"open":"2579.74","high":"2588.57","low":"2529.01","close":"2540.61","volume":"5895071.7","vol_ccy":"589507.17","vol_ccy_quote":"1510815226.8431","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2542.85","low":"2442.8","close":"2504.82","volume":"10243696.6","vol_ccy":"1024369.66","vol_ccy_quote":"2557525118.5165","confirm":1},{"ts":1729720800000,"open":"2504.82","high":"2561.91","low":"2503.54","close":"2544.99","volume":"3972961.8","vol_ccy":"397296.18","vol_ccy_quote":"1007651003.0782","confirm":1},{"ts":1729742400000,"open":"2544.99","high":"2561.99","low":"2508.22","close":"2521.14","volume":"3985796.8","vol_ccy":"398579.68","vol_ccy_quote":"1011747208.3623","confirm":1},{"ts":1729764000000,"open":"2521.13","high":"2546.85","low":"2513.01","close":"2526.05","volume":"4211031","vol_ccy":"421103.1","vol_ccy_quote":"1065266708.9392","confirm":1},{"ts":1729785600000,"open":"2526.03","high":"2560.84","low":"2506.53","close":"2538.57","volume":"3031369.9","vol_ccy":"303136.99","vol_ccy_quote":"767180393.4223","confirm":1},{"ts":1729807200000,"open":"2538.57","high":"2548.42","low":"2509.33","close":"2521.74","volume":"2194738.4","vol_ccy":"219473.84","vol_ccy_quote":"554392460.6577","confirm":1},{"ts":1729828800000,"open":"2521.74","high":"2543.72","low":"2461.46","close":"2539.58","volume":"7459273.6","vol_ccy":"745927.36","vol_ccy_quote":"1864367332.3143","confirm":1},{"ts":1729850400000,"open":"2539.58","high":"2567.44","low":"2508.6","close":"2525","volume":"6593041.7","vol_ccy":"659304.17","vol_ccy_quote":"1675815496.9866","confirm":1},{"ts":1729872000000,"open":"2525","high":"2537.4","low":"2453.94","close":"2495.21","volume":"7541872.4","vol_ccy":"754187.24","vol_ccy_quote":"1880421097.6424","confirm":1},{"ts":1729893600000,"open":"2495.21","high":"2497.45","low":"2380.9","close":"2452.29","volume":"8100928.4","vol_ccy":"810092.84","vol_ccy_quote":"1970560915.7818","confirm":1},{"ts":1729915200000,"open":"2452.29","high":"2479.94","low":"2450.8","close":"2465.09","volume":"2887606.3","vol_ccy":"288760.63","vol_ccy_quote":"712800403.7629","confirm":1},{"ts":1729936800000,"open":"2465.09","high":"2479.03","low":"2442.09","close":"2457.77","volume":"2752567.3","vol_ccy":"275256.73","vol_ccy_quote":"677753389.8348","confirm":1},{"ts":1729958400000,"open":"2457.78","high":"2509.78","low":"2455.41","close":"2489.04","volume":"2861137.2","vol_ccy":"286113.72","vol_ccy_quote":"710968802.9827","confirm":1},{"ts":1729980000000,"open":"2489.03","high":"2491.71","low":"2468.58","close":"2485.09","volume":"1567549.4","vol_ccy":"156754.94","vol_ccy_quote":"388755267.8683","confirm":1},{"ts":1730001600000,"open":"2485.1","high":"2487.76","low":"2466.24","close":"2471.8","volume":"1595010.6","vol_ccy":"159501.06","vol_ccy_quote":"395138184.4802","confirm":1},{"ts":1730023200000,"open":"2471.8","high":"2507","low":"2463.29","close":"2502.04","volume":"3211436","vol_ccy":"321143.6","vol_ccy_quote":"798700690.2037","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2522.99","low":"2486.18","close":"2512.09","volume":"2256609.9","vol_ccy":"225660.99","vol_ccy_quote":"564315086.7503","confirm":1},{"ts":1730066400000,"open":"2512.09","high":"2528.99","low":"2471.3","close":"2477.61","volume":"3182109.3","vol_ccy":"318210.93","vol_ccy_quote":"795652243.115","confirm":1},{"ts":1730088000000,"open":"2477.61","high":"2543.19","low":"2473.28","close":"2542.37","volume":"5107603.2","vol_ccy":"510760.32","vol_ccy_quote":"1281231519.715","confirm":1},{"ts":1730109600000,"open":"2542.36","high":"2545","low":"2498.06","close":"2500.69","volume":"5817121.8","vol_ccy":"581712.18","vol_ccy_quote":"1468434731.5065","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2549.47","low":"2487.45","close":"2544.36","volume":"5088756.7","vol_ccy":"508875.67","vol_ccy_quote":"1277404084.1379","confirm":1},{"ts":1730152800000,"open":"2544.36","high":"2632.86","low":"2544.36","close":"2608.19","volume":"7133032.1","vol_ccy":"713303.21","vol_ccy_quote":"1849282848.9523","confirm":1},{"ts":1730174400000,"open":"2608.19","high":"2630.69","low":"2608.19","close":"2624.46","volume":"2584217","vol_ccy":"258421.7","vol_ccy_quote":"676974930.5044","confirm":1},{"ts":1730196000000,"open":"2624.47","high":"2651.13","low":"2611.53","close":"2648.26","volume":"5599372.5","vol_ccy":"559937.25","vol_ccy_quote":"1473124224.3961","confirm":1},{"ts":1730217600000,"open":"2648.26","high":"2682.93","low":"2607.57","close":"2623.1","volume":"6759592.1","vol_ccy":"675959.21","vol_ccy_quote":"1790347336.4021","confirm":1},{"ts":1730239200000,"open":"2623.09","high":"2653.02","low":"2600.19","close":"2642.82","volume":"3418641.8","vol_ccy":"341864.18","vol_ccy_quote":"899057284.9835","confirm":1},{"ts":1730260800000,"open":"2642.81","high":"2694.34","low":"2636.98","close":"2693","volume":"4596223.9","vol_ccy":"459622.39","vol_ccy_quote":"1227144399.3616","confirm":1},{"ts":1730282400000,"open":"2693.01","high":"2723.23","low":"2653.26","close":"2683.13","volume":"9230601.6","vol_ccy":"923060.16","vol_ccy_quote":"2481350657.5353","confirm":1},{"ts":1730304000000,"open":"2683.14","high":"2696.63","low":"2636.61","close":"2660.49","volume":"5184556.6","vol_ccy":"518455.66","vol_ccy_quote":"1382849249.1069","confirm":1},{"ts":1730325600000,"open":"2660.49","high":"2670.6","low":"2638","close":"2657.62","volume":"3063175.8","vol_ccy":"306317.58","vol_ccy_quote":"814481653.5213","confirm":1},{"ts":1730347200000,"open":"2657.65","high":"2658.66","low":"2625.02","close":"2635.37","volume":"3099894.9","vol_ccy":"309989.49","vol_ccy_quote":"818849215.1691","confirm":1},{"ts":1730368800000,"open":"2635.38","high":"2648.56","low":"2541","close":"2562.92","volume":"9891060.1","vol_ccy":"989106.01","vol_ccy_quote":"2563029201.6958","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2564.63","low":"2502","close":"2525.43","volume":"6191453.5","vol_ccy":"619145.35","vol_ccy_quote":"1567654563.1495","confirm":1},{"ts":1730412000000,"open":"2525.43","high":"2533.55","low":"2465.02","close":"2503.29","volume":"5643835.8","vol_ccy":"564383.58","vol_ccy_quote":"1413924139.4444","confirm":1},{"ts":1730433600000,"open":"2503.29","high":"2516.57","low":"2485.27","close":"2510.9","volume":"3102035.9","vol_ccy":"310203.59","vol_ccy_quote":"776864170.0517","confirm":1},{"ts":1730455200000,"open":"2510.91","high":"2587.38","low":"2481.48","close":"2500.05","volume":"9215273","vol_ccy":"921527.3","vol_ccy_quote":"2339457152.3153","confirm":1},{"ts":1730476800000,"open":"2500.05","high":"2538.5","low":"2485.28","close":"2506.3","volume":"4706064.7","vol_ccy":"470606.47","vol_ccy_quote":"1182900764.3733","confirm":1},{"ts":1730498400000,"open":"2506.3","high":"2523.73","low":"2501.56","close":"2506.82","volume":"1410688.1","vol_ccy":"141068.81","vol_ccy_quote":"354544867.8146","confirm":1},{"ts":1730520000000,"open":"2506.82","high":"2514.49","low":"2490.22","close":"2497.21","volume":"1852407.9","vol_ccy":"185240.79","vol_ccy_quote":"463831637.1115","confirm":1},{"ts":1730541600000,"open":"2497.21","high":"2506.46","low":"2470.01","close":"2488.98","volume":"3350608.5","vol_ccy":"335060.85","vol_ccy_quote":"833523163.1185","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2498.59","low":"2479.31","close":"2493.99","volume":"1331367","vol_ccy":"133136.7","vol_ccy_quote":"331504148.5007","confirm":1},{"ts":1730584800000,"open":"2493.99","high":"2497.88","low":"2421","close":"2449.36","volume":"4759773.4","vol_ccy":"475977.34","vol_ccy_quote":"1168404406.9485","confirm":1},{"ts":1730606400000,"open":"2449.37","high":"2464","low":"2441.15","close":"2449.57","volume":"3200893.3","vol_ccy":"320089.33","vol_ccy_quote":"785207219.0882","confirm":1},{"ts":1730628000000,"open":"2449.57","high":"2462.5","low":"2413.06","close":"2442.73","volume":"5167223.8","vol_ccy":"516722.38","vol_ccy_quote":"1259060938.5352","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"2475.66","low":"2410.55","close":"2470","volume":"4379869.7","vol_ccy":"437986.97","vol_ccy_quote":"1071360522.9141","confirm":1},{"ts":1730671200000,"open":"2470","high":"2491.98","low":"2434.44","close":"2473.55","volume":"3437528.1","vol_ccy":"343752.81","vol_ccy_quote":"847197518.5937","confirm":1},{"ts":1730692800000,"open":"2473.55","high":"2483.15","low":"2446.32","close":"2457.78","volume":"2717193.5","vol_ccy":"271719.35","vol_ccy_quote":"669800810.9059","confirm":1},{"ts":1730714400000,"open":"2457.78","high":"2486.41","low":"2431.68","close":"2442.51","volume":"4327289.8","vol_ccy":"432728.98","vol_ccy_quote":"1064581754.2294","confirm":1},{"ts":1730736000000,"open":"2442.51","high":"2446.77","low":"2356.44","close":"2371.45","volume":"6773112.5","vol_ccy":"677311.25","vol_ccy_quote":"1631711625.9282","confirm":1},{"ts":1730757600000,"open":"2371.45","high":"2421.86","low":"2366.04","close":"2421.17","volume":"4121331.8","vol_ccy":"412133.18","vol_ccy_quote":"989328322.765","confirm":1},{"ts":1730779200000,"open":"2421.18","high":"2448.4","low":"2417.59","close":"2435.51","volume":"2895628.8","vol_ccy":"289562.88","vol_ccy_quote":"704775187.3767","confirm":1},{"ts":1730800800000,"open":"2435.51","high":"2480.93","low":"2426.61","close":"2441.16","volume":"5204653.2","vol_ccy":"520465.32","vol_ccy_quote":"1276050550.8984","confirm":1},{"ts":1730822400000,"open":"2441.15","high":"2475.1","low":"2400.01","close":"2415.4","volume":"4423795.2","vol_ccy":"442379.52","vol_ccy_quote":"1079929732.8753","confirm":1},{"ts":1730844000000,"open":"2415.35","high":"2639.28","low":"2407.54","close":"2580.2","volume":"12342875.4","vol_ccy":"1234287.54","vol_ccy_quote":"3125644318.0888","confirm":1},{"ts":1730865600000,"open":"2580.21","high":"2644.69","low":"2560.22","close":"2622.88","volume":"10708498.8","vol_ccy":"1070849.88","vol_ccy_quote":"2784749183.4334","confirm":1},{"ts":1730887200000,"open":"2622.88","high":"2667.72","low":"2608.19","close":"2634.51","volume":"7353197.7","vol_ccy":"735319.77","vol_ccy_quote":"1935872190.6741","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"2706","low":"2633.89","close":"2687.4","volume":"4985085.5","vol_ccy":"498508.55","vol_ccy_quote":"1331521394.9789","confirm":1},{"ts":1730930400000,"open":"2687.41","high":"2882.98","low":"2684.24","close":"2853.68","volume":"12501443","vol_ccy":"1250144.3","vol_ccy_quote":"3499357201.7928","confirm":1},{"ts":1730952000000,"open":"2853.69","high":"2856.09","low":"2781.37","close":"2822.31","volume":"7074946.3","vol_ccy":"707494.63","vol_ccy_quote":"1996173580.1458","confirm":1},{"ts":1730973600000,"open":"2822.31","high":"2849.8","low":"2772.98","close":"2847.65","volume":"6484923.6","vol_ccy":"648492.36","vol_ccy_quote":"1822926021.3919","confirm":1},{"ts":1730995200000,"open":"2847.64","high":"2916.58","low":"2823.59","close":"2890.62","volume":"7724946.6","vol_ccy":"772494.66","vol_ccy_quote":"2217753513.3286","confirm":1},{"ts":1731016800000,"open":"2890.73","high":"2957","low":"2864.09","close":"2903.23","volume":"6585366.3","vol_ccy":"658536.63","vol_ccy_quote":"1916413093.62","confirm":1},{"ts":1731038400000,"open":"2903.22","high":"2924.67","low":"2892","close":"2914.09","volume":"3444312.8","vol_ccy":"344431.28","vol_ccy_quote":"1002050883.8702","confirm":1},{"ts":1731060000000,"open":"2914.08","high":"2958.59","low":"2903","close":"2936.99","volume":"6867147.1","vol_ccy":"686714.71","vol_ccy_quote":"2011581075.0057","confirm":1},{"ts":1731081600000,"open":"2936.99","high":"2984.5","low":"2890.56","close":"2942.2","volume":"7658157.1","vol_ccy":"765815.71","vol_ccy_quote":"2249083563.9272","confirm":1},{"ts":1731103200000,"open":"2942.2","high":"2996.35","low":"2940.45","close":"2965.8","volume":"4253529.2","vol_ccy":"425352.92","vol_ccy_quote":"1264758678.7605","confirm":1},{"ts":1731124800000,"open":"2965.8","high":"3059.99","low":"2954.05","close":"3046.12","volume":"7695135","vol_ccy":"769513.5","vol_ccy_quote":"2329653272.5765","confirm":1},{"ts":1731146400000,"open":"3046.11","high":"3056.97","low":"3028.21","close":"3041.17","volume":"3416910.1","vol_ccy":"341691.01","vol_ccy_quote":"1039847836.8556","confirm":1},{"ts":1731168000000,"open":"3041.16","high":"3096.44","low":"2992","close":"3077.36","volume":"6129743.7","vol_ccy":"612974.37","vol_ccy_quote":"1868915546.6434","confirm":1},{"ts":1731189600000,"open":"3077.35","high":"3158.8","low":"3073.65","close":"3135.2","volume":"6848273.4","vol_ccy":"684827.34","vol_ccy_quote":"2142347998.3616","confirm":1},{"ts":1731211200000,"open":"3135.19","high":"3228.95","low":"3130","close":"3188.11","volume":"8784192","vol_ccy":"878419.2","vol_ccy_quote":"2798174248.1471","confirm":1},{"ts":1731232800000,"open":"3188.11","high":"3240.64","low":"3169.2","close":"3211.42","volume":"7565444.7","vol_ccy":"756544.47","vol_ccy_quote":"2422839691.0784","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3252.48","low":"3070.87","close":"3170.67","volume":"12056665.2","vol_ccy":"1205666.52","vol_ccy_quote":"3829039962.4186","confirm":1},{"ts":1731276000000,"open":"3170.68","high":"3232.84","low":"3147.23","close":"3195.55","volume":"6479491.3","vol_ccy":"647949.13","vol_ccy_quote":"2067948207.2307","confirm":1},{"ts":1731297600000,"open":"3195.54","high":"3197.81","low":"3106","close":"3175.05","volume":"6714801.5","vol_ccy":"671480.15","vol_ccy_quote":"2113330614.4447","confirm":1},{"ts":1731319200000,"open":"3175.05","high":"3265.58","low":"3132.57","close":"3239.53","volume":"11838725.8","vol_ccy":"1183872.58","vol_ccy_quote":"3778892151.7888","confirm":1},{"ts":1731340800000,"open":"3239.53","high":"3371.53","low":"3235.28","close":"3324.81","volume":"12295228.4","vol_ccy":"1229522.84","vol_ccy_quote":"4067217691.3273","confirm":1},{"ts":1731362400000,"open":"3325","high":"3390.84","low":"3250.01","close":"3338.01","volume":"11575596.1","vol_ccy":"1157559.61","vol_ccy_quote":"3849172930.4324","confirm":1},{"ts":1731384000000,"open":"3338","high":"3450","low":"3318.01","close":"3360.54","volume":"10503583.1","vol_ccy":"1050358.31","vol_ccy_quote":"3546134147.8947","confirm":1},{"ts":1731405600000,"open":"3360.55","high":"3375.94","low":"3211","close":"3262.29","volume":"17479773.4","vol_ccy":"1747977.34","vol_ccy_quote":"5730775710.6813","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3305.59","low":"3209.21","close":"3278.56","volume":"6541024.2","vol_ccy":"654102.42","vol_ccy_quote":"2133407500.1895","confirm":1},{"ts":1731448800000,"open":"3278.56","high":"3292.95","low":"3203","close":"3208.72","volume":"6076355.6","vol_ccy":"607635.56","vol_ccy_quote":"1973902250.2447","confirm":1},{"ts":1731470400000,"open":"3208.71","high":"3231.23","low":"3117.88","close":"3162.41","volume":"8108653.8","vol_ccy":"810865.38","vol_ccy_quote":"2565222944.3514","confirm":1},{"ts":1731492000000,"open":"3162.41","high":"3328.96","low":"3143.06","close":"3310.42","volume":"11642267.1","vol_ccy":"1164226.71","vol_ccy_quote":"3770737492.8915","confirm":1},{"ts":1731513600000,"open":"3310.43","high":"3333.72","low":"3118.24","close":"3152.15","volume":"11120940.4","vol_ccy":"1112094.04","vol_ccy_quote":"3581702701.8802","confirm":1},{"ts":1731535200000,"open":"3152.16","high":"3230.36","low":"3140.63","close":"3218.47","volume":"4247001.6","vol_ccy":"424700.16","vol_ccy_quote":"1355832967.314","confirm":1},{"ts":1731556800000,"open":"3218.47","high":"3241.49","low":"3173.31","close":"3205.1","volume":"4739459.7","vol_ccy":"473945.97","vol_ccy_quote":"1522337792.0065","confirm":1},{"ts":1731578400000,"open":"3205.1","high":"3221.85","low":"3054","close":"3077.6","volume":"9785233.4","vol_ccy":"978523.34","vol_ccy_quote":"3074791372.2421","confirm":1},{"ts":1731600000000,"open":"3077.6","high":"3182.8","low":"3070.4","close":"3119.69","volume":"5682671.7","vol_ccy":"568267.17","vol_ccy_quote":"1776051932.1169","confirm":1},{"ts":1731621600000,"open":"3119.69","high":"3122.98","low":"3025","close":"3083.4","volume":"5068868.1","vol_ccy":"506886.81","vol_ccy_quote":"1555609894.1455","confirm":1},{"ts":1731643200000,"open":"3083.4","high":"3115.6","low":"3014.94","close":"3096.74","volume":"6435070.2","vol_ccy":"643507.02","vol_ccy_quote":"1968155672.3206","confirm":1},{"ts":1731664800000,"open":"3096.74","high":"3132.66","low":"3015.04","close":"3023.81","volume":"7460117.5","vol_ccy":"746011.75","vol_ccy_quote":"2295028343.9954","confirm":1},{"ts":1731686400000,"open":"3023.81","high":"3101.2","low":"3015.71","close":"3090.9","volume":"5300626.9","vol_ccy":"530062.69","vol_ccy_quote":"1617767651.2471","confirm":1},{"ts":1731708000000,"open":"3090.89","high":"3158","low":"3071.79","close":"3155.31","volume":"3814639.6","vol_ccy":"381463.96","vol_ccy_quote":"1185650245.6816","confirm":1},{"ts":1731729600000,"open":"3155.31","high":"3166.6","low":"3101.47","close":"3116.94","volume":"3479978","vol_ccy":"347997.8","vol_ccy_quote":"1087564390.7289","confirm":1},{"ts":1731751200000,"open":"3116.94","high":"3221.28","low":"3113.01","close":"3142.02","volume":"7728173.4","vol_ccy":"772817.34","vol_ccy_quote":"2448763862.9031","confirm":1},{"ts":1731772800000,"open":"3142.01","high":"3185.68","low":"3128.58","close":"3154.88","volume":"2566378.1","vol_ccy":"256637.81","vol_ccy_quote":"810663670.0723","confirm":1},{"ts":1731794400000,"open":"3155","high":"3164.99","low":"3035","close":"3080.33","volume":"4974711.4","vol_ccy":"497471.14","vol_ccy_quote":"1537207683.6391","confirm":1},{"ts":1731816000000,"open":"3080.33","high":"3162.8","low":"3076","close":"3140.93","volume":"5486172","vol_ccy":"548617.2","vol_ccy_quote":"1714818915.8934","confirm":1},{"ts":1731837600000,"open":"3140.93","high":"3152.41","low":"3068.01","close":"3086.57","volume":"5296608.3","vol_ccy":"529660.83","vol_ccy_quote":"1645392980.73","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3117","low":"3054.27","close":"3062.87","volume":"3897424.6","vol_ccy":"389742.46","vol_ccy_quote":"1203161688.9133","confirm":1},{"ts":1731880800000,"open":"3062.88","high":"3125.94","low":"3043","close":"3113.29","volume":"4199137.3","vol_ccy":"419913.73","vol_ccy_quote":"1298684591.4997","confirm":1},{"ts":1731902400000,"open":"3113.4","high":"3152.61","low":"3097.4","close":"3108.51","volume":"4058499.7","vol_ccy":"405849.97","vol_ccy_quote":"1268546824.66","confirm":1},{"ts":1731924000000,"open":"3108.51","high":"3158.47","low":"3051.18","close":"3144.05","volume":"7970282.5","vol_ccy":"797028.25","vol_ccy_quote":"2463539106.7382","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3202.01","low":"3090.23","close":"3148.24","volume":"8903512.4","vol_ccy":"890351.24","vol_ccy_quote":"2813463971.4013","confirm":1},{"ts":1731967200000,"open":"3148.23","high":"3225.77","low":"3140.31","close":"3149.72","volume":"4556254.8","vol_ccy":"455625.48","vol_ccy_quote":"1445688595.5334","confirm":1},{"ts":1731988800000,"open":"3149.73","high":"3160.8","low":"3091.25","close":"3111.59","volume":"4528622","vol_ccy":"452862.2","vol_ccy_quote":"1414200260.4513","confirm":1},{"ts":1732010400000,"open":"3111.58","high":"3152.88","low":"3075.26","close":"3105.33","volume":"6323627.8","vol_ccy":"632362.78","vol_ccy_quote":"1967036690.2578","confirm":1},{"ts":1732032000000,"open":"3105.33","high":"3145.9","low":"3067.66","close":"3092.48","volume":"4485955.9","vol_ccy":"448595.59","vol_ccy_quote":"1396458214.1985","confirm":1},{"ts":1732053600000,"open":"3092.48","high":"3127.63","low":"3065.01","close":"3097.09","volume":"3527292.7","vol_ccy":"352729.27","vol_ccy_quote":"1092168657.3729","confirm":1},{"ts":1732075200000,"open":"3097.09","high":"3136.8","low":"3088.41","close":"3118.78","volume":"2873247","vol_ccy":"287324.7","vol_ccy_quote":"894672322.9909","confirm":1},{"ts":1732096800000,"open":"3118.77","high":"3159.93","low":"3082.04","close":"3130","volume":"7698410.7","vol_ccy":"769841.07","vol_ccy_quote":"2396062921.3994","confirm":1},{"ts":1732118400000,"open":"3129.99","high":"3135","low":"3030","close":"3078.3","volume":"6315591.4","vol_ccy":"631559.14","vol_ccy_quote":"1939590762.1782","confirm":1},{"ts":1732140000000,"open":"3078.29","high":"3101.88","low":"3032.25","close":"3082.2","volume":"4598265.3","vol_ccy":"459826.53","vol_ccy_quote":"1412623508.1419","confirm":1},{"ts":1732161600000,"open":"3082.2","high":"3149.99","low":"3080.74","close":"3126.67","volume":"6245029.9","vol_ccy":"624502.99","vol_ccy_quote":"1951346544.3674","confirm":1},{"ts":1732183200000,"open":"3126.67","high":"3373.53","low":"3118.01","close":"3277.86","volume":"18025806.1","vol_ccy":"1802580.61","vol_ccy_quote":"5920452879.3301","confirm":1},{"ts":1732204800000,"open":"3277.71","high":"3388.47","low":"3277.7","close":"3346.46","volume":"6719850.4","vol_ccy":"671985.04","vol_ccy_quote":"2245142074.0965","confirm":1},{"ts":1732226400000,"open":"3346.46","high":"3382","low":"3305.12","close":"3366.8","volume":"5299096.1","vol_ccy":"529909.61","vol_ccy_quote":"1772992559.2941","confirm":1},{"ts":1732248000000,"open":"3366.79","high":"3429.11","low":"3351","close":"3365.01","volume":"6321016.5","vol_ccy":"632101.65","vol_ccy_quote":"2138792458.0171","confirm":1},{"ts":1732269600000,"open":"3365.01","high":"3371.1","low":"3255.17","close":"3314.53","volume":"10198631.3","vol_ccy":"1019863.13","vol_ccy_quote":"3377802867.1827","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3322.94","low":"3265.01","close":"3317.37","volume":"3969776.1","vol_ccy":"396977.61","vol_ccy_quote":"1307642126.6123","confirm":1},{"ts":1732312800000,"open":"3317.36","high":"3366","low":"3301.3","close":"3346.67","volume":"3789698","vol_ccy":"378969.8","vol_ccy_quote":"1263502581.0908","confirm":1},{"ts":1732334400000,"open":"3346.67","high":"3406","low":"3327.14","close":"3360.92","volume":"5668087","vol_ccy":"566808.7","vol_ccy_quote":"1904963605.0432","confirm":1},{"ts":1732356000000,"open":"3360.93","high":"3497.29","low":"3343.3","close":"3461.58","volume":"8435038.1","vol_ccy":"843503.81","vol_ccy_quote":"2893844301.4058","confirm":1},{"ts":1732377600000,"open":"3461.59","high":"3472.4","low":"3379.69","close":"3418","volume":"6197769.5","vol_ccy":"619776.95","vol_ccy_quote":"2116697485.2017","confirm":1},{"ts":1732399200000,"open":"3418","high":"3450.4","low":"3382.01","close":"3428.67","volume":"2934351.5","vol_ccy":"293435.15","vol_ccy_quote":"1003476208.7173","confirm":1},{"ts":1732420800000,"open":"3428.68","high":"3433.8","low":"3388.75","close":"3405","volume":"3370134.5","vol_ccy":"337013.45","vol_ccy_quote":"1149213262.5077","confirm":1},{"ts":1732442400000,"open":"3405","high":"3405.84","low":"3281.85","close":"3295.99","volume":"9387366.5","vol_ccy":"938736.65","vol_ccy_quote":"3125678805.3674","confirm":1},{"ts":1732464000000,"open":"3296","high":"3347.25","low":"3288.63","close":"3345.51","volume":"2696270.6","vol_ccy":"269627.06","vol_ccy_quote":"895173786.5669","confirm":1},{"ts":1732485600000,"open":"3345.57","high":"3374","low":"3301","close":"3362.66","volume":"4308623.4","vol_ccy":"430862.34","vol_ccy_quote":"1441542249.197","confirm":1},{"ts":1732507200000,"open":"3362.66","high":"3485.7","low":"3361.48","close":"3478.09","volume":"6632957.9","vol_ccy":"663295.79","vol_ccy_quote":"2265548232.1272","confirm":1},{"ts":1732528800000,"open":"3478.08","high":"3539.57","low":"3348.66","close":"3518.58","volume":"17112211.2","vol_ccy":"1711221.12","vol_ccy_quote":"5929491556.1614","confirm":1},{"ts":1732550400000,"open":"3518.59","high":"3548.8","low":"3416.21","close":"3440.19","volume":"9051384.1","vol_ccy":"905138.41","vol_ccy_quote":"3146490118.8727","confirm":1},{"ts":1732572000000,"open":"3440.19","high":"3472.99","low":"3364","close":"3435.47","volume":"5892004.6","vol_ccy":"589200.46","vol_ccy_quote":"2021335111.6735","confirm":1},{"ts":1732593600000,"open":"3435.48","high":"3444.54","low":"3343.6","close":"3358.3","volume":"6357298.9","vol_ccy":"635729.89","vol_ccy_quote":"2155493353.462","confirm":1},{"ts":1732615200000,"open":"3358.3","high":"3369.8","low":"3281.6","close":"3297.08","volume":"9449197.8","vol_ccy":"944919.78","vol_ccy_quote":"3140525743.0464","confirm":1},{"ts":1732636800000,"open":"3297.08","high":"3338.98","low":"3253","close":"3324.23","volume":"6109397.5","vol_ccy":"610939.75","vol_ccy_quote":"2017056690.0841","confirm":1},{"ts":1732658400000,"open":"3324.48","high":"3373.7","low":"3302.5","close":"3361.45","volume":"3759652.3","vol_ccy":"375965.23","vol_ccy_quote":"1255322553.7435","confirm":1},{"ts":1732680000000,"open":"3361.45","high":"3446.77","low":"3359.54","close":"3414","volume":"6710764.7","vol_ccy":"671076.47","vol_ccy_quote":"2292594267.4017","confirm":1},{"ts":1732701600000,"open":"3414","high":"3574.62","low":"3412.28","close":"3552.99","volume":"10595583.9","vol_ccy":"1059558.39","vol_ccy_quote":"3702211602.6506","confirm":1},{"ts":1732723200000,"open":"3553","high":"3647.64","low":"3535.01","close":"3633.91","volume":"7516881.2","vol_ccy":"751688.12","vol_ccy_quote":"2696859066.2008","confirm":1},{"ts":1732744800000,"open":"3633.9","high":"3686.75","low":"3565.23","close":"3600","volume":"6345438.3","vol_ccy":"634543.83","vol_ccy_quote":"2307312630.3441","confirm":1},{"ts":1732766400000,"open":"3600","high":"3639.5","low":"3567.4","close":"3598.8","volume":"4722351.6","vol_ccy":"472235.16","vol_ccy_quote":"1701614624.2766","confirm":1},{"ts":1732788000000,"open":"3598.81","high":"3643.79","low":"3538","close":"3543.25","volume":"7821392","vol_ccy":"782139.2","vol_ccy_quote":"2805793479.9242","confirm":1},{"ts":1732809600000,"open":"3543.24","high":"3585.78","low":"3530.22","close":"3572.62","volume":"2702979.2","vol_ccy":"270297.92","vol_ccy_quote":"961900862.1173","confirm":1},{"ts":1732831200000,"open":"3572.61","high":"3603.6","low":"3551.38","close":"3584.88","volume":"3096704.2","vol_ccy":"309670.42","vol_ccy_quote":"1109153768.7229","confirm":1},{"ts":1732852800000,"open":"3584.89","high":"3597.46","low":"3533.6","close":"3568.81","volume":"3723487","vol_ccy":"372348.7","vol_ccy_quote":"1327553903.1463","confirm":1},{"ts":1732874400000,"open":"3568.81","high":"3648","low":"3562.9","close":"3613.91","volume":"5844403.4","vol_ccy":"584440.34","vol_ccy_quote":"2107584804.8597","confirm":1},{"ts":1732896000000,"open":"3613.92","high":"3620.59","low":"3560.02","close":"3592.55","volume":"3275422.6","vol_ccy":"327542.26","vol_ccy_quote":"1175684347.6435","confirm":1},{"ts":1732917600000,"open":"3592.31","high":"3663.47","low":"3567.78","close":"3657.78","volume":"4161502.2","vol_ccy":"416150.22","vol_ccy_quote":"1504986661.8317","confirm":1},{"ts":1732939200000,"open":"3657.79","high":"3727.6","low":"3635","close":"3693.06","volume":"5923401.8","vol_ccy":"592340.18","vol_ccy_quote":"2185818354.0854","confirm":1},{"ts":1732960800000,"open":"3693.07","high":"3693.93","low":"3631.4","close":"3674.69","volume":"3745779.4","vol_ccy":"374577.94","vol_ccy_quote":"1372617488.2916","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3735.6","low":"3658.07","close":"3720.58","volume":"2546170.5","vol_ccy":"254617.05","vol_ccy_quote":"939931144.4663","confirm":1},{"ts":1733004000000,"open":"3720.59","high":"3740","low":"3658.42","close":"3707.5","volume":"5182206.8","vol_ccy":"518220.68","vol_ccy_quote":"1918086715.7952","confirm":1},{"ts":1733025600000,"open":"3707.49","high":"3718.15","low":"3681.4","close":"3701.79","volume":"2549364.7","vol_ccy":"254936.47","vol_ccy_quote":"943949584.9371","confirm":1},{"ts":1733047200000,"open":"3701.78","high":"3747.99","low":"3675.1","close":"3728.92","volume":"3686022.9","vol_ccy":"368602.29","vol_ccy_quote":"1366761584.9565","confirm":1},{"ts":1733068800000,"open":"3728.92","high":"3745","low":"3680","close":"3707.46","volume":"2914978","vol_ccy":"291497.8","vol_ccy_quote":"1082484176.6851","confirm":1},{"ts":1733090400000,"open":"3707.46","high":"3764.06","low":"3674.49","close":"3687","volume":"5465625.9","vol_ccy":"546562.59","vol_ccy_quote":"2035025459.3826","confirm":1},{"ts":1733112000000,"open":"3687.01","high":"3710.99","low":"3587.57","close":"3622.52","volume":"7965167","vol_ccy":"796516.7","vol_ccy_quote":"2906334932.2083","confirm":1},{"ts":1733133600000,"open":"3622.51","high":"3680.69","low":"3570.72","close":"3672.59","volume":"6673061.3","vol_ccy":"667306.13","vol_ccy_quote":"2416460424.6397","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"3682.47","low":"3557.3","close":"3616.6","volume":"5772013.6","vol_ccy":"577201.36","vol_ccy_quote":"2087312394.8901","confirm":1},{"ts":1733176800000,"open":"3616.65","high":"3659.88","low":"3597.54","close":"3641.01","volume":"3019172.8","vol_ccy":"301917.28","vol_ccy_quote":"1097608549.758","confirm":1},{"ts":1733198400000,"open":"3641","high":"3672.38","low":"3597.06","close":"3611.41","volume":"4238735.5","vol_ccy":"423873.55","vol_ccy_quote":"1538450240.6493","confirm":1},{"ts":1733220000000,"open":"3611.4","high":"3619.62","low":"3502","close":"3572.43","volume":"8760219.1","vol_ccy":"876021.91","vol_ccy_quote":"3126480252.7085","confirm":1},{"ts":1733241600000,"open":"3572.43","high":"3629.53","low":"3539.32","close":"3612.89","volume":"3508944.3","vol_ccy":"350894.43","vol_ccy_quote":"1256216822.6238","confirm":1},{"ts":1733263200000,"open":"3612.9","high":"3709.55","low":"3595.51","close":"3663","volume":"6410258.1","vol_ccy":"641025.81","vol_ccy_quote":"2345763935.8804","confirm":1},{"ts":1733284800000,"open":"3663","high":"3732.99","low":"3661.4","close":"3727.08","volume":"4044979.7","vol_ccy":"404497.97","vol_ccy_quote":"1496409917.4702","confirm":1},{"ts":1733306400000,"open":"3727.09","high":"3856.84","low":"3690.73","close":"3822.6","volume":"11404463.4","vol_ccy":"1140446.34","vol_ccy_quote":"4292936667.5768","confirm":1},{"ts":1733328000000,"open":"3822.61","high":"3888.79","low":"3735.02","close":"3839.19","volume":"9346592.4","vol_ccy":"934659.24","vol_ccy_quote":"3564827616.0805","confirm":1},{"ts":1733349600000,"open":"3839.19","high":"3910.4","low":"3767.77","close":"3836.92","volume":"8435422.8","vol_ccy":"843542.28","vol_ccy_quote":"3239814040.2182","confirm":1},{"ts":1733371200000,"open":"3836.92","high":"3926.98","low":"3823","close":"3922.79","volume":"6192875","vol_ccy":"619287.5","vol_ccy_quote":"2401498117.0545","confirm":1},{"ts":1733392800000,"open":"3922.78","high":"3958.8","low":"3862","close":"3889.1","volume":"6692275.4","vol_ccy":"669227.54","vol_ccy_quote":"2621522328.7782","confirm":1},{"ts":1733414400000,"open":"3889.1","high":"3928","low":"3787.05","close":"3856.76","volume":"6372755.9","vol_ccy":"637275.59","vol_ccy_quote":"2459641306.2682","confirm":1},{"ts":1733436000000,"open":"3856.51","high":"3916.65","low":"3648","close":"3908.59","volume":"9303529.8","vol_ccy":"930352.98","vol_ccy_quote":"3552419252.8162","confirm":1},{"ts":1733457600000,"open":"3908.6","high":"3931.26","low":"3856.67","close":"3870.01","volume":"4593864","vol_ccy":"459386.4","vol_ccy_quote":"1787937653.3857","confirm":1},{"ts":1733479200000,"open":"3870","high":"4042","low":"3833.76","close":"3994.6","volume":"10335385.8","vol_ccy":"1033538.58","vol_ccy_quote":"4067117972.1992","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4090","low":"3982.6","close":"4025","volume":"5666612.5","vol_ccy":"566661.25","vol_ccy_quote":"2288360242.9516","confirm":1},{"ts":1733522400000,"open":"4024.99","high":"4042.42","low":"3970.6","close":"3987.82","volume":"3477216.1","vol_ccy":"347721.61","vol_ccy_quote":"1392123268.8237","confirm":1},{"ts":1733544000000,"open":"3987.82","high":"4004","low":"3966.58","close":"3987.3","volume":"2202734.7","vol_ccy":"220273.47","vol_ccy_quote":"878104143.6519","confirm":1},{"ts":1733565600000,"open":"3987.27","high":"4010.8","low":"3975.34","close":"4004.99","volume":"2213672.9","vol_ccy":"221367.29","vol_ccy_quote":"884311567.4821","confirm":1},{"ts":1733587200000,"open":"4004.99","high":"4025.83","low":"3985.6","close":"4006.19","volume":"1543626.6","vol_ccy":"154362.66","vol_ccy_quote":"618247688.7598","confirm":1},{"ts":1733608800000,"open":"4006.2","high":"4013.6","low":"3986.04","close":"3990.31","volume":"1194770","vol_ccy":"119477","vol_ccy_quote":"477874287.4971","confirm":1},{"ts":1733630400000,"open":"3990.32","high":"3997.55","low":"3923.32","close":"3936.76","volume":"3709036","vol_ccy":"370903.6","vol_ccy_quote":"1469849913.369","confirm":1},{"ts":1733652000000,"open":"3936.76","high":"4004.93","low":"3936.76","close":"3991.81","volume":"3589416.2","vol_ccy":"358941.62","vol_ccy_quote":"1427837755.6161","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4000.7","low":"3964.6","close":"3992.31","volume":"1374506.4","vol_ccy":"137450.64","vol_ccy_quote":"547539897.1943","confirm":1},{"ts":1733695200000,"open":"3992.31","high":"4017.73","low":"3906","close":"3930.79","volume":"4325769.3","vol_ccy":"432576.93","vol_ccy_quote":"1714454271.0321","confirm":1},{"ts":1733716800000,"open":"3930.8","high":"3949.77","low":"3851.4","close":"3874.17","volume":"6368324","vol_ccy":"636832.4","vol_ccy_quote":"2483916338.3879","confirm":1},{"ts":1733738400000,"open":"3874.17","high":"3945","low":"3805.68","close":"3825.1","volume":"8880258.4","vol_ccy":"888025.84","vol_ccy_quote":"3435665453.7238","confirm":1},{"ts":1733760000000,"open":"3825.1","high":"3866.58","low":"3451.16","close":"3698.5","volume":"13795541.2","vol_ccy":"1379554.12","vol_ccy_quote":"5123714799.055","confirm":1},{"ts":1733781600000,"open":"3698.5","high":"3781.02","low":"3506","close":"3682.22","volume":"12040307.6","vol_ccy":"1204030.76","vol_ccy_quote":"4441268117.0912","confirm":1},{"ts":1733803200000,"open":"3682.22","high":"3765.9","low":"3638.08","close":"3751.47","volume":"4668830.1","vol_ccy":"466883.01","vol_ccy_quote":"1733515750.7069","confirm":1},{"ts":1733824800000,"open":"3751.47","high":"3773","low":"3555.71","close":"3568.68","volume":"10548163.5","vol_ccy":"1054816.35","vol_ccy_quote":"3868537001.5606","confirm":1},{"ts":1733846400000,"open":"3568.61","high":"3675.05","low":"3515.71","close":"3638.86","volume":"10303375.7","vol_ccy":"1030337.57","vol_ccy_quote":"3689656557.8761","confirm":1},{"ts":1733868000000,"open":"3638.86","high":"3668.94","low":"3563.02","close":"3665.21","volume":"4879229.3","vol_ccy":"487922.93","vol_ccy_quote":"1767453389.3304","confirm":1},{"ts":1733889600000,"open":"3665.2","high":"3708.12","low":"3646.22","close":"3700.39","volume":"3516887.8","vol_ccy":"351688.78","vol_ccy_quote":"1292729373.4578","confirm":1},{"ts":1733911200000,"open":"3700.49","high":"3821","low":"3695","close":"3787.47","volume":"6695301.3","vol_ccy":"669530.13","vol_ccy_quote":"2511567387.6019","confirm":1},{"ts":1733932800000,"open":"3787.47","high":"3843.37","low":"3753.07","close":"3828.34","volume":"3882968.2","vol_ccy":"388296.82","vol_ccy_quote":"1474814388.7676","confirm":1},{"ts":1733954400000,"open":"3828.33","high":"3948.9","low":"3796.36","close":"3936","volume":"4961292.5","vol_ccy":"496129.25","vol_ccy_quote":"1919095129.7038","confirm":1},{"ts":1733976000000,"open":"3936","high":"3948","low":"3895.4","close":"3922.92","volume":"4107900","vol_ccy":"410790","vol_ccy_quote":"1611384630.5625","confirm":1},{"ts":1733997600000,"open":"3922.93","high":"3988.58","low":"3890.99","close":"3958.39","volume":"8687707.5","vol_ccy":"868770.75","vol_ccy_quote":"3427873787.9647","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3854.83","close":"3866.12","volume":"5311755.5","vol_ccy":"531175.55","vol_ccy_quote":"2079021288.98","confirm":1},{"ts":1734040800000,"open":"3866.12","high":"3942.2","low":"3835.11","close":"3933.4","volume":"4705137.6","vol_ccy":"470513.76","vol_ccy_quote":"1829677381.1965","confirm":1},{"ts":1734062400000,"open":"3933.4","high":"3937.49","low":"3871","close":"3889.87","volume":"3495059.2","vol_ccy":"349505.92","vol_ccy_quote":"1363420317.1668","confirm":1},{"ts":1734084000000,"open":"3889.88","high":"3968.66","low":"3872.19","close":"3886.21","volume":"5412591","vol_ccy":"541259.1","vol_ccy_quote":"2123023436.1056","confirm":1},{"ts":1734105600000,"open":"3886.22","high":"3947.16","low":"3879.41","close":"3902.22","volume":"3596022.9","vol_ccy":"359602.29","vol_ccy_quote":"1408202043.366","confirm":1},{"ts":1734127200000,"open":"3902.22","high":"3946.76","low":"3892.07","close":"3911.21","volume":"2339715.1","vol_ccy":"233971.51","vol_ccy_quote":"916388448.0834","confirm":1},{"ts":1734148800000,"open":"3911.21","high":"3936.5","low":"3906.99","close":"3912.11","volume":"1593955.2","vol_ccy":"159395.52","vol_ccy_quote":"625139054.967","confirm":1},{"ts":1734170400000,"open":"3912.1","high":"3912.81","low":"3846.55","close":"3888.68","volume":"4132117.7","vol_ccy":"413211.77","vol_ccy_quote":"1603452287.7246","confirm":1},{"ts":1734192000000,"open":"3888.67","high":"3899.11","low":"3824.28","close":"3848.2","volume":"3219861.8","vol_ccy":"321986.18","vol_ccy_quote":"1241916391.7249","confirm":1},{"ts":1734213600000,"open":"3848.2","high":"3896","low":"3839.22","close":"3874.79","volume":"1616028.5","vol_ccy":"161602.85","vol_ccy_quote":"626247317.9409","confirm":1},{"ts":1734235200000,"open":"3874.8","high":"3912.86","low":"3831.8","close":"3863.38","volume":"3281306.9","vol_ccy":"328130.69","vol_ccy_quote":"1269573311.3278","confirm":1},{"ts":1734256800000,"open":"3863.39","high":"3911.93","low":"3859.2","close":"3895.03","volume":"2748925.8","vol_ccy":"274892.58","vol_ccy_quote":"1068146736.0846","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"3921.99","low":"3843.62","close":"3856","volume":"2242661","vol_ccy":"224266.1","vol_ccy_quote":"872141650.0993","confirm":1},{"ts":1734300000000,"open":"3855.99","high":"4026.74","low":"3850","close":"3943.48","volume":"7085898.2","vol_ccy":"708589.82","vol_ccy_quote":"2808888407.9545","confirm":1},{"ts":1734321600000,"open":"3943.48","high":"3983.71","low":"3935.72","close":"3942.98","volume":"3178626.7","vol_ccy":"317862.67","vol_ccy_quote":"1258732472.8893","confirm":1},{"ts":1734343200000,"open":"3942.99","high":"3960","low":"3883","close":"3941.6","volume":"6640012.9","vol_ccy":"664001.29","vol_ccy_quote":"2605706218.1745","confirm":1},{"ts":1734364800000,"open":"3941.61","high":"4109.56","low":"3939","close":"4047.32","volume":"8220433.8","vol_ccy":"822043.38","vol_ccy_quote":"3315112137.9872","confirm":1},{"ts":1734386400000,"open":"4047.31","high":"4053","low":"3942.8","close":"4035","volume":"5128640.6","vol_ccy":"512864.06","vol_ccy_quote":"2049762415.4796","confirm":1},{"ts":1734408000000,"open":"4035.01","high":"4035.01","low":"3982.41","close":"4026.98","volume":"3648333.9","vol_ccy":"364833.39","vol_ccy_quote":"1463500824.001","confirm":1},{"ts":1734429600000,"open":"4026.99","high":"4029.99","low":"3914.7","close":"3938.4","volume":"7098686","vol_ccy":"709868.6","vol_ccy_quote":"2826901396.493","confirm":1},{"ts":1734451200000,"open":"3938.4","high":"3985.72","low":"3917.66","close":"3932.72","volume":"4546010.4","vol_ccy":"454601.04","vol_ccy_quote":"1794453353.6922","confirm":1},{"ts":1734472800000,"open":"3932.72","high":"3938","low":"3833.24","close":"3849.68","volume":"6323763.7","vol_ccy":"632376.37","vol_ccy_quote":"2449881686.1732","confirm":1},{"ts":1734494400000,"open":"3849.68","high":"3877.98","low":"3803.42","close":"3869.58","volume":"4858628.5","vol_ccy":"485862.85","vol_ccy_quote":"1866048627.6473","confirm":1},{"ts":1734516000000,"open":"3869.59","high":"3891.61","low":"3825.62","close":"3868","volume":"4316856.3","vol_ccy":"431685.63","vol_ccy_quote":"1667118907.606","confirm":1},{"ts":1734537600000,"open":"3868","high":"3910.14","low":"3630","close":"3692.59","volume":"14137660","vol_ccy":"1413766","vol_ccy_quote":"5303135942.8264","confirm":1},{"ts":1734559200000,"open":"3692.51","high":"3703.62","low":"3541","close":"3668.05","volume":"9395393","vol_ccy":"939539.3","vol_ccy_quote":"3409207718.3791","confirm":1},{"ts":1734580800000,"open":"3668.04","high":"3696.99","low":"3652.33","close":"3679.98","volume":"3395534","vol_ccy":"339553.4","vol_ccy_quote":"1248130113.8921","confirm":1},{"ts":1734602400000,"open":"3679.98","high":"3720","low":"3572","close":"3613.81","volume":"7667651.6","vol_ccy":"766765.16","vol_ccy_quote":"2797548700.2112","confirm":1},{"ts":1734624000000,"open":"3613.81","high":"3638.1","low":"3322","close":"3418.96","volume":"21730205.8","vol_ccy":"2173020.58","vol_ccy_quote":"7505885083.8572","confirm":1},{"ts":1734645600000,"open":"3419.03","high":"3466","low":"3370.38","close":"3413.98","volume":"6499478.4","vol_ccy":"649947.84","vol_ccy_quote":"2222403751.1481","confirm":1},{"ts":1734667200000,"open":"3413.9","high":"3431.45","low":"3260.1","close":"3266.37","volume":"12700870.4","vol_ccy":"1270087.04","vol_ccy_quote":"4244688844.6769","confirm":1},{"ts":1734688800000,"open":"3266.37","high":"3396.11","low":"3101","close":"3373.8","volume":"23539574.9","vol_ccy":"2353957.49","vol_ccy_quote":"7606929195.618","confirm":1},{"ts":1734710400000,"open":"3373.8","high":"3498","low":"3366.17","close":"3440.51","volume":"7692197.6","vol_ccy":"769219.76","vol_ccy_quote":"2634398233.778","confirm":1},{"ts":1734732000000,"open":"3440.51","high":"3489.78","low":"3434.38","close":"3468.22","volume":"2797258.2","vol_ccy":"279725.82","vol_ccy_quote":"970115265.9992","confirm":1},{"ts":1734753600000,"open":"3468.22","high":"3554.98","low":"3457","close":"3482.91","volume":"5596227.8","vol_ccy":"559622.78","vol_ccy_quote":"1961304658.6171","confirm":1},{"ts":1734775200000,"open":"3482.91","high":"3497.41","low":"3345.5","close":"3390.4","volume":"8407846.5","vol_ccy":"840784.65","vol_ccy_quote":"2868700228.1358","confirm":1},{"ts":1734796800000,"open":"3390.4","high":"3401.94","low":"3303.46","close":"3318.19","volume":"5512698.9","vol_ccy":"551269.89","vol_ccy_quote":"1852049341.8748","confirm":1},{"ts":1734818400000,"open":"3318.19","high":"3375.4","low":"3292.86","close":"3356.14","volume":"3654588.3","vol_ccy":"365458.83","vol_ccy_quote":"1220493823.1327","confirm":1},{"ts":1734840000000,"open":"3356.14","high":"3402.56","low":"3294.75","close":"3383.46","volume":"3944717.9","vol_ccy":"394471.79","vol_ccy_quote":"1319713419.6783","confirm":1},{"ts":1734861600000,"open":"3383.47","high":"3403.74","low":"3273.58","close":"3302.35","volume":"5779737","vol_ccy":"577973.7","vol_ccy_quote":"1930135195.4626","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3339.53","low":"3220.27","close":"3283.59","volume":"4636330.4","vol_ccy":"463633.04","vol_ccy_quote":"1524852822.464","confirm":1},{"ts":1734904800000,"open":"3283.58","high":"3357.55","low":"3216.47","close":"3351.32","volume":"6755664.6","vol_ccy":"675566.46","vol_ccy_quote":"2216866775.3775","confirm":1},{"ts":1734926400000,"open":"3351.31","high":"3363.96","low":"3260.57","close":"3336.93","volume":"5320494.7","vol_ccy":"532049.47","vol_ccy_quote":"1762509203.6054","confirm":1},{"ts":1734948000000,"open":"3336.92","high":"3363","low":"3268.12","close":"3277.81","volume":"6941482.4","vol_ccy":"694148.24","vol_ccy_quote":"2304955901.1067","confirm":1},{"ts":1734969600000,"open":"3277.81","high":"3459.99","low":"3271.37","close":"3423.2","volume":"7751742.4","vol_ccy":"775174.24","vol_ccy_quote":"2603117046.4072","confirm":1},{"ts":1734991200000,"open":"3423.19","high":"3466.99","low":"3358.12","close":"3397.78","volume":"4079526.4","vol_ccy":"407952.64","vol_ccy_quote":"1389989102.1682","confirm":1},{"ts":1735012800000,"open":"3397.78","high":"3435.5","low":"3385.01","close":"3399.04","volume":"3220539.2","vol_ccy":"322053.92","vol_ccy_quote":"1097382301.2978","confirm":1},{"ts":1735034400000,"open":"3399.04","high":"3512.12","low":"3390.09","close":"3493.55","volume":"5625769.5","vol_ccy":"562576.95","vol_ccy_quote":"1940135364.1746","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3541.88","low":"3431.09","close":"3489.75","volume":"4959180.7","vol_ccy":"495918.07","vol_ccy_quote":"1729875505.84","confirm":1},{"ts":1735077600000,"open":"3489.76","high":"3505.8","low":"3457.89","close":"3478.52","volume":"2579982.3","vol_ccy":"257998.23","vol_ccy_quote":"898753264.1066","confirm":1},{"ts":1735099200000,"open":"3478.59","high":"3510.98","low":"3469.66","close":"3495.47","volume":"2314594.6","vol_ccy":"231459.46","vol_ccy_quote":"808322966.1997","confirm":1},{"ts":1735120800000,"open":"3495.46","high":"3548.5","low":"3457","close":"3473.2","volume":"5202960.6","vol_ccy":"520296.06","vol_ccy_quote":"1820016748.946","confirm":1},{"ts":1735142400000,"open":"3473.2","high":"3488.9","low":"3441","close":"3468.09","volume":"2529243.9","vol_ccy":"252924.39","vol_ccy_quote":"876153021.7042","confirm":1},{"ts":1735164000000,"open":"3468.08","high":"3515.76","low":"3450.24","close":"3455.82","volume":"2815089.3","vol_ccy":"281508.93","vol_ccy_quote":"979027577.0145","confirm":1},{"ts":1735185600000,"open":"3455.82","high":"3455.83","low":"3346.26","close":"3372.5","volume":"5920824","vol_ccy":"592082.4","vol_ccy_quote":"2014626679.7773","confirm":1},{"ts":1735207200000,"open":"3372.51","high":"3384.22","low":"3328.07","close":"3344.24","volume":"4201227.3","vol_ccy":"420122.73","vol_ccy_quote":"1409920014.4652","confirm":1},{"ts":1735228800000,"open":"3344.24","high":"3365.69","low":"3303.53","close":"3337.4","volume":"3896228.5","vol_ccy":"389622.85","vol_ccy_quote":"1298707793.8596","confirm":1},{"ts":1735250400000,"open":"3337.39","high":"3389.31","low":"3310.53","close":"3379.01","volume":"3280908","vol_ccy":"328090.8","vol_ccy_quote":"1100672344.0266","confirm":1},{"ts":1735272000000,"open":"3378.93","high":"3444","low":"3316.79","close":"3422.37","volume":"6176249.6","vol_ccy":"617624.96","vol_ccy_quote":"2088096495.3051","confirm":1},{"ts":1735293600000,"open":"3422.35","high":"3429.27","low":"3307.6","close":"3326.03","volume":"5416865","vol_ccy":"541686.5","vol_ccy_quote":"1825072316.4674","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3367","low":"3308.14","close":"3319.59","volume":"3418643.1","vol_ccy":"341864.31","vol_ccy_quote":"1140865627.1692","confirm":1},{"ts":1735336800000,"open":"3319.58","high":"3352.41","low":"3309.63","close":"3345.2","volume":"2065312.5","vol_ccy":"206531.25","vol_ccy_quote":"688302970.0222","confirm":1},{"ts":1735358400000,"open":"3345.2","high":"3362.99","low":"3333.01","close":"3351.2","volume":"1667373","vol_ccy":"166737.3","vol_ccy_quote":"557932156.2682","confirm":1},{"ts":1735380000000,"open":"3351.2","high":"3396.79","low":"3337.43","close":"3368.55","volume":"3118364","vol_ccy":"311836.4","vol_ccy_quote":"1050232217.8371","confirm":1},{"ts":1735401600000,"open":"3368.55","high":"3415","low":"3365.16","close":"3403.64","volume":"1804743.4","vol_ccy":"180474.34","vol_ccy_quote":"612595342.2834","confirm":1},{"ts":1735423200000,"open":"3403.64","high":"3429.41","low":"3375.57","close":"3383.39","volume":"1657908.8","vol_ccy":"165790.88","vol_ccy_quote":"563079648.8849","confirm":1},{"ts":1735444800000,"open":"3383.4","high":"3409.99","low":"3380","close":"3405.99","volume":"1480326.8","vol_ccy":"148032.68","vol_ccy_quote":"502752751.5742","confirm":1},{"ts":1735466400000,"open":"3406","high":"3414.47","low":"3354.26","close":"3373.66","volume":"2814833.5","vol_ccy":"281483.35","vol_ccy_quote":"952791479.7742","confirm":1},{"ts":1735488000000,"open":"3373.66","high":"3376.59","low":"3335.04","close":"3350.65","volume":"2390029.4","vol_ccy":"239002.94","vol_ccy_quote":"801966165.9401","confirm":1},{"ts":1735509600000,"open":"3350.61","high":"3437.5","low":"3326.08","close":"3404","volume":"4062956.9","vol_ccy":"406295.69","vol_ccy_quote":"1377776613.6213","confirm":1},{"ts":1735531200000,"open":"3404","high":"3434.96","low":"3388.92","close":"3422.11","volume":"2721908.1","vol_ccy":"272190.81","vol_ccy_quote":"929951328.5444","confirm":1},{"ts":1735552800000,"open":"3422.11","high":"3430.95","low":"3304.7","close":"3324.02","volume":"6806406.5","vol_ccy":"680640.65","vol_ccy_quote":"2284456449.3125","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3420.21","low":"3308.16","close":"3318.78","volume":"5213331.5","vol_ccy":"521333.15","vol_ccy_quote":"1756304870.7309","confirm":1},{"ts":1735596000000,"open":"3318.79","high":"3368.39","low":"3315.56","close":"3341.2","volume":"3059493.1","vol_ccy":"305949.31","vol_ccy_quote":"1023102715.2216","confirm":1},{"ts":1735617600000,"open":"3341.19","high":"3410.74","low":"3329.19","close":"3389.74","volume":"3106788.6","vol_ccy":"310678.86","vol_ccy_quote":"1047338516.835","confirm":1},{"ts":1735639200000,"open":"3389.75","high":"3452.02","low":"3380.52","close":"3413.63","volume":"4169098.9","vol_ccy":"416909.89","vol_ccy_quote":"1424604228.1163","confirm":1},{"ts":1735660800000,"open":"3413.63","high":"3417","low":"3330.24","close":"3352.79","volume":"4070874.6","vol_ccy":"407087.46","vol_ccy_quote":"1370935230.7125","confirm":1},{"ts":1735682400000,"open":"3352.78","high":"3368.68","low":"3328.01","close":"3355.23","volume":"1646335","vol_ccy":"164633.5","vol_ccy_quote":"551486547.7411","confirm":1},{"ts":1735704000000,"open":"3355.23","high":"3356.8","low":"3314.22","close":"3335.19","volume":"2082628.4","vol_ccy":"208262.84","vol_ccy_quote":"694799350.9968","confirm":1},{"ts":1735725600000,"open":"3335.19","high":"3360.6","low":"3323.49","close":"3353.6","volume":"2490503.8","vol_ccy":"249050.38","vol_ccy_quote":"832350926.8181","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3371.9","low":"3323.08","close":"3369","volume":"1913178.3","vol_ccy":"191317.83","vol_ccy_quote":"640568729.6285","confirm":1},{"ts":1735768800000,"open":"3368.99","high":"3406","low":"3352.68","close":"3389","volume":"2609240.6","vol_ccy":"260924.06","vol_ccy_quote":"882806519.883","confirm":1},{"ts":1735790400000,"open":"3389","high":"3471.99","low":"3388.5","close":"3467.99","volume":"3672282.6","vol_ccy":"367228.26","vol_ccy_quote":"1257800203.0191","confirm":1},{"ts":1735812000000,"open":"3467.99","high":"3511.82","low":"3440.27","close":"3463.49","volume":"6053615.6","vol_ccy":"605361.56","vol_ccy_quote":"2102194937.5765","confirm":1},{"ts":1735833600000,"open":"3463.5","high":"3490","low":"3430.12","close":"3455.15","volume":"3301629.4","vol_ccy":"330162.94","vol_ccy_quote":"1142517407.6662","confirm":1},{"ts":1735855200000,"open":"3455.14","high":"3477.96","low":"3421.75","close":"3470.86","volume":"2100887.1","vol_ccy":"210088.71","vol_ccy_quote":"725707275.9597","confirm":1},{"ts":1735876800000,"open":"3470.87","high":"3471.15","low":"3423.23","close":"3444.3","volume":"2644949.2","vol_ccy":"264494.92","vol_ccy_quote":"911004506.8956","confirm":1},{"ts":1735898400000,"open":"3444.32","high":"3575.77","low":"3438.68","close":"3564.99","volume":"6130819.7","vol_ccy":"613081.97","vol_ccy_quote":"2153127182.033","confirm":1},{"ts":1735920000000,"open":"3565","high":"3632","low":"3564.99","close":"3614.42","volume":"5663434.1","vol_ccy":"566343.41","vol_ccy_quote":"2037484774.5832","confirm":1},{"ts":1735941600000,"open":"3614.43","high":"3623.93","low":"3583.22","close":"3598.48","volume":"2037725.2","vol_ccy":"203772.52","vol_ccy_quote":"734132486.5921","confirm":1},{"ts":1735963200000,"open":"3598.47","high":"3611.13","low":"3584","close":"3589.79","volume":"1887878.6","vol_ccy":"188787.86","vol_ccy_quote":"678751014.1761","confirm":1},{"ts":1735984800000,"open":"3589.79","high":"3664.82","low":"3572.39","close":"3608","volume":"5495479.7","vol_ccy":"549547.97","vol_ccy_quote":"1990343060.5839","confirm":1},{"ts":1736006400000,"open":"3608","high":"3672.66","low":"3601.42","close":"3658.73","volume":"2821593.7","vol_ccy":"282159.37","vol_ccy_quote":"1026382818.3646","confirm":1},{"ts":1736028000000,"open":"3658.73","high":"3677.99","low":"3629.52","close":"3638.54","volume":"1770221.6","vol_ccy":"177022.16","vol_ccy_quote":"646228024.9097","confirm":1},{"ts":1736049600000,"open":"3638.54","high":"3650","low":"3605.39","close":"3610.35","volume":"2056481.5","vol_ccy":"205648.15","vol_ccy_quote":"745879449.5653","confirm":1},{"ts":1736071200000,"open":"3610.37","high":"3639.99","low":"3593.15","close":"3629.49","volume":"2821192.4","vol_ccy":"282119.24","vol_ccy_quote":"1020057674.8002","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3658.63","low":"3612.3","close":"3645.6","volume":"2050876.5","vol_ccy":"205087.65","vol_ccy_quote":"745593742.2197","confirm":1},{"ts":1736114400000,"open":"3645.6","high":"3685","low":"3610.42","close":"3665.15","volume":"3497190.6","vol_ccy":"349719.06","vol_ccy_quote":"1278135608.5743","confirm":1},{"ts":1736136000000,"open":"3665.18","high":"3699.32","low":"3636.41","close":"3645.18","volume":"3580840.5","vol_ccy":"358084.05","vol_ccy_quote":"1312472885.5338","confirm":1},{"ts":1736157600000,"open":"3645.18","high":"3714.99","low":"3622.3","close":"3714.91","volume":"6599623.9","vol_ccy":"659962.39","vol_ccy_quote":"2419919970.7734","confirm":1},{"ts":1736179200000,"open":"3714.91","high":"3746.33","low":"3655.63","close":"3667","volume":"5237630.1","vol_ccy":"523763.01","vol_ccy_quote":"1936743164.4088","confirm":1},{"ts":1736200800000,"open":"3667.01","high":"3701.75","low":"3663.08","close":"3682.83","volume":"2107565","vol_ccy":"210756.5","vol_ccy_quote":"776227456.6879","confirm":1},{"ts":1736222400000,"open":"3682.84","high":"3686.8","low":"3653.04","close":"3661.91","volume":"1924753.7","vol_ccy":"192475.37","vol_ccy_quote":"706228758.0339","confirm":1},{"ts":1736244000000,"open":"3661.91","high":"3666.5","low":"3411","close":"3462","volume":"15437332.6","vol_ccy":"1543733.26","vol_ccy_quote":"5468817420.8054","confirm":1},{"ts":1736265600000,"open":"3462","high":"3491.84","low":"3360.88","close":"3363.52","volume":"9825102.2","vol_ccy":"982510.22","vol_ccy_quote":"3365467296.3585","confirm":1},{"ts":1736287200000,"open":"3363.6","high":"3415.91","low":"3342","close":"3360.55","volume":"4738114.7","vol_ccy":"473811.47","vol_ccy_quote":"1601705437.7019","confirm":1},{"ts":1736308800000,"open":"3360.55","high":"3377.63","low":"3306.84","close":"3347.3","volume":"6954303.8","vol_ccy":"695430.38","vol_ccy_quote":"2327199951.367","confirm":1},{"ts":1736330400000,"open":"3347.34","high":"3387","low":"3322.7","close":"3347.69","volume":"5932468","vol_ccy":"593246.8","vol_ccy_quote":"1990831394.8358","confirm":1},{"ts":1736352000000,"open":"3347.69","high":"3348.51","low":"3208.6","close":"3299.36","volume":"10124074.9","vol_ccy":"1012407.49","vol_ccy_quote":"3318905836.4284","confirm":1},{"ts":1736373600000,"open":"3299.36","high":"3357.9","low":"3298.83","close":"3325.01","volume":"3564268.9","vol_ccy":"356426.89","vol_ccy_quote":"1186828215.7545","confirm":1},{"ts":1736395200000,"open":"3325","high":"3345.1","low":"3265","close":"3318","volume":"4065230.84","vol_ccy":"406523.695","vol_ccy_quote":"1345391186.95498","confirm":1},{"ts":1736416800000,"open":"3318","high":"3335.99","low":"3210.62","close":"3320.69","volume":"7099276.44","vol_ccy":"709927.644","vol_ccy_quote":"2324301402.0071","confirm":1},{"ts":1736438400000,"open":"3320.69","high":"3328.09","low":"3156.74","close":"3207.45","volume":"7388765.72","vol_ccy":"738876.572","vol_ccy_quote":"2391118886.92382","confirm":1},{"ts":1736460000000,"open":"3207.44","high":"3261.14","low":"3187.25","close":"3254.52","volume":"2964768.62","vol_ccy":"296476.862","vol_ccy_quote":"957667660.94994","confirm":1},{"ts":1736481600000,"open":"3254.52","high":"3313.98","low":"3243","close":"3302.69","volume":"3494373.66","vol_ccy":"349437.366","vol_ccy_quote":"1147065036.99033","confirm":1},{"ts":1736503200000,"open":"3302.68","high":"3321.7","low":"3194.28","close":"3245.21","volume":"10170932.51","vol_ccy":"1017093.251","vol_ccy_quote":"3313191216.05999","confirm":1},{"ts":1736524800000,"open":"3245.22","high":"3323.58","low":"3231.14","close":"3265.16","volume":"4808798.46","vol_ccy":"480879.846","vol_ccy_quote":"1575678427.62749","confirm":1},{"ts":1736546400000,"open":"3265.16","high":"3283.28","low":"3230.85","close":"3237.36","volume":"1991973.85","vol_ccy":"199197.385","vol_ccy_quote":"648147633.49324","confirm":1},{"ts":1736568000000,"open":"3237.36","high":"3251.53","low":"3216.62","close":"3243.96","volume":"1991949.81","vol_ccy":"199194.981","vol_ccy_quote":"644537460.84172","confirm":1},{"ts":1736589600000,"open":"3243.96","high":"3283.39","low":"3243.11","close":"3271.6","volume":"2800290.99","vol_ccy":"280029.099","vol_ccy_quote":"914744913.30892","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3320.85","low":"3258.58","close":"3307.63","volume":"1776679.44","vol_ccy":"177667.944","vol_ccy_quote":"583373632.39496","confirm":1},{"ts":1736632800000,"open":"3307.63","high":"3309.05","low":"3274.08","close":"3286.86","volume":"1280123.49","vol_ccy":"128012.349","vol_ccy_quote":"420801427.18876","confirm":1},{"ts":1736654400000,"open":"3286.86","high":"3290.51","low":"3223.6","close":"3239.01","volume":"2511766.91","vol_ccy":"251176.691","vol_ccy_quote":"817758662.41878","confirm":1},{"ts":1736676000000,"open":"3239","high":"3296.58","low":"3234.12","close":"3285.83","volume":"2982280.78","vol_ccy":"298228.078","vol_ccy_quote":"973240383.66463","confirm":1},{"ts":1736697600000,"open":"3285.82","high":"3301.45","low":"3262.4","close":"3266.09","volume":"1744858.29","vol_ccy":"174485.829","vol_ccy_quote":"572532917.68873","confirm":1},{"ts":1736719200000,"open":"3266.09","high":"3338.98","low":"3233.03","close":"3242.57","volume":"5929632.77","vol_ccy":"592963.277","vol_ccy_quote":"1942286403.90343","confirm":1},{"ts":1736740800000,"open":"3242.56","high":"3261.63","low":"3121.85","close":"3156.36","volume":"7227067.9","vol_ccy":"722706.79","vol_ccy_quote":"2307168899.97587","confirm":1},{"ts":1736762400000,"open":"3156.36","high":"3157.4","low":"2907.25","close":"3048.79","volume":"20344633.34","vol_ccy":"2034463.334","vol_ccy_quote":"6191370092.41372","confirm":1},{"ts":1736784000000,"open":"3048.79","high":"3120.45","low":"2986.47","close":"3114.09","volume":"7802402.17","vol_ccy":"780240.217","vol_ccy_quote":"2372401114.36563","confirm":1},{"ts":1736805600000,"open":"3114.09","high":"3175.97","low":"3112.36","close":"3159.19","volume":"3713118.53","vol_ccy":"371311.853","vol_ccy_quote":"1167414864.06784","confirm":1},{"ts":1736827200000,"open":"3159.19","high":"3256.87","low":"3158.02","close":"3243.7","volume":"4665136.49","vol_ccy":"466513.649","vol_ccy_quote":"1492993795.55399","confirm":1},{"ts":1736848800000,"open":"3243.71","high":"3244.49","low":"3179.03","close":"3199.4","volume":"7036058.71","vol_ccy":"703605.871","vol_ccy_quote":"2258879535.13024","confirm":1},{"ts":1736870400000,"open":"3199.4","high":"3235.99","low":"3172.24","close":"3215.8","volume":"3950371.55","vol_ccy":"395037.155","vol_ccy_quote":"1266948706.70786","confirm":1},{"ts":1736892000000,"open":"3215.8","high":"3245.99","low":"3205.35","close":"3241.59","volume":"2776613.75","vol_ccy":"277661.375","vol_ccy_quote":"896103677.19537","confirm":1},{"ts":1736913600000,"open":"3241.59","high":"3253.81","low":"3196.63","close":"3199.28","volume":"3265655.81","vol_ccy":"326565.581","vol_ccy_quote":"1054321929.05855","confirm":1},{"ts":1736935200000,"open":"3199.27","high":"3354.56","low":"3186.52","close":"3334.65","volume":"9364047.56","vol_ccy":"936404.756","vol_ccy_quote":"3067555117.16874","confirm":1},{"ts":1736956800000,"open":"3334.65","high":"3474","low":"3323.25","close":"3433.39","volume":"6217428.66","vol_ccy":"621742.866","vol_ccy_quote":"2111439793.81366","confirm":1},{"ts":1736978400000,"open":"3433.39","high":"3461.5","low":"3345.8","close":"3363.83","volume":"4611632.89","vol_ccy":"461163.289","vol_ccy_quote":"1568799275.2234","confirm":1},{"ts":1737000000000,"open":"3363.83","high":"3392.59","low":"3300.2","close":"3336.58","volume":"4695645.71","vol_ccy":"469564.571","vol_ccy_quote":"1569792001.30642","confirm":1},{"ts":1737021600000,"open":"3336.59","high":"3366.89","low":"3265.32","close":"3333.11","volume":"8217046.78","vol_ccy":"821704.678","vol_ccy_quote":"2726446743.09115","confirm":1},{"ts":1737043200000,"open":"3333.11","high":"3366.53","low":"3310.39","close":"3320.58","volume":"4088876.68","vol_ccy":"408887.668","vol_ccy_quote":"1364985809.47206","confirm":1},{"ts":1737064800000,"open":"3320.59","high":"3397.92","low":"3268.9","close":"3361.52","volume":"4464942.53","vol_ccy":"446494.253","vol_ccy_quote":"1492572537.57642","confirm":1},{"ts":1737086400000,"open":"3361.52","high":"3415.99","low":"3348.11","close":"3404","volume":"3072371.89","vol_ccy":"307237.189","vol_ccy_quote":"1039292500.89278","confirm":1},{"ts":1737108000000,"open":"3404","high":"3450.95","low":"3394.2","close":"3422.14","volume":"5591308.38","vol_ccy":"559130.838","vol_ccy_quote":"1913066062.43656","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3526.43","low":"3407.48","close":"3474.02","volume":"5527174.58","vol_ccy":"552717.458","vol_ccy_quote":"1912555612.82008","confirm":1},{"ts":1737151200000,"open":"3474.01","high":"3495.1","low":"3368","close":"3384","volume":"4362454.83","vol_ccy":"436245.483","vol_ccy_quote":"1498872246.84648","confirm":1},{"ts":1737172800000,"open":"3384","high":"3395.75","low":"3251.69","close":"3270.99","volume":"9036945.81","vol_ccy":"903694.581","vol_ccy_quote":"2991133322.75008","confirm":1},{"ts":1737194400000,"open":"3270.98","high":"3347.16","low":"3227.1","close":"3307.9","volume":"8207698.09","vol_ccy":"820769.809","vol_ccy_quote":"2701734091.75338","confirm":1},{"ts":1737216000000,"open":"3307.91","high":"3316.87","low":"3249.39","close":"3274.6","volume":"4441699.65","vol_ccy":"444169.965","vol_ccy_quote":"1456140377.7938","confirm":1},{"ts":1737237600000,"open":"3274.6","high":"3379.06","low":"3271.69","close":"3336.15","volume":"3551097.72","vol_ccy":"355109.772","vol_ccy_quote":"1184423391.90607","confirm":1},{"ts":1737259200000,"open":"3336.16","high":"3339.14","low":"3143.48","close":"3226.52","volume":"8763056.67","vol_ccy":"876305.667","vol_ccy_quote":"2840169940.20128","confirm":1},{"ts":1737280800000,"open":"3226.53","high":"3427.23","low":"3131","close":"3385.04","volume":"12673845.18","vol_ccy":"1267384.518","vol_ccy_quote":"4164972061.34391","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3449.99","low":"3205","close":"3232.39","volume":"8525932.79","vol_ccy":"852593.279","vol_ccy_quote":"2857600853.31984","confirm":1},{"ts":1737324000000,"open":"3232.4","high":"3319.89","low":"3142.64","close":"3272.66","volume":"15476981","vol_ccy":"1547698.1","vol_ccy_quote":"4981971073.07063","confirm":1},{"ts":1737345600000,"open":"3272.65","high":"3457.78","low":"3250.07","close":"3365.51","volume":"10017857.02","vol_ccy":"1001785.702","vol_ccy_quote":"3378550965.48323","confirm":1},{"ts":1737367200000,"open":"3365.51","high":"3393.89","low":"3256.41","close":"3336.08","volume":"9023466.68","vol_ccy":"902346.668","vol_ccy_quote":"3010187565.82525","confirm":1},{"ts":1737388800000,"open":"3336.09","high":"3392.16","low":"3203.26","close":"3285.53","volume":"12241586.85","vol_ccy":"1224158.685","vol_ccy_quote":"4051711071.19541","confirm":1},{"ts":1737410400000,"open":"3285.53","high":"3324.53","low":"3203.95","close":"3263.49","volume":"5415426","vol_ccy":"541542.6","vol_ccy_quote":"1764725211.6493","confirm":1},{"ts":1737432000000,"open":"3263.49","high":"3277.32","low":"3213.6","close":"3277.08","volume":"3922234.34","vol_ccy":"392223.434","vol_ccy_quote":"1273259147.96448","confirm":1},{"ts":1737453600000,"open":"3277.09","high":"3336","low":"3265.25","close":"3295.44","volume":"5581742.51","vol_ccy":"558174.251","vol_ccy_quote":"1841863746.12489","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3369.65","low":"3290.63","close":"3332.63","volume":"4420520.18","vol_ccy":"442052.018","vol_ccy_quote":"1471409279.47339","confirm":1},{"ts":1737496800000,"open":"3332.64","high":"3366.5","low":"3308.22","close":"3331.52","volume":"2516776.58","vol_ccy":"251677.658","vol_ccy_quote":"839331736.76691","confirm":1},{"ts":1737518400000,"open":"3331.52","high":"3340","low":"3273.13","close":"3298.19","volume":"3061520.97","vol_ccy":"306152.097","vol_ccy_quote":"1011622619.00181","confirm":1},{"ts":1737540000000,"open":"3298.18","high":"3332.8","low":"3266","close":"3278.9","volume":"4272645.28","vol_ccy":"427264.528","vol_ccy_quote":"1408782683.22382","confirm":1},{"ts":1737561600000,"open":"3278.9","high":"3293.7","low":"3238.27","close":"3259.66","volume":"3641270.92","vol_ccy":"364127.092","vol_ccy_quote":"1189682557.75862","confirm":1},{"ts":1737583200000,"open":"3259.66","high":"3266.67","low":"3205","close":"3226.87","volume":"3144925.88","vol_ccy":"314492.588","vol_ccy_quote":"1017353220.39885","confirm":1},{"ts":1737604800000,"open":"3227","high":"3233.58","low":"3183.47","close":"3196.82","volume":"3404628.38","vol_ccy":"340462.838","vol_ccy_quote":"1093397944.46843","confirm":1},{"ts":1737626400000,"open":"3196.82","high":"3287.47","low":"3189","close":"3259.22","volume":"6435019.91","vol_ccy":"643501.991","vol_ccy_quote":"2083600481.7526","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3297.97","low":"3194.3","close":"3249.19","volume":"8229735.77","vol_ccy":"822973.577","vol_ccy_quote":"2674945997.19806","confirm":1},{"ts":1737669600000,"open":"3249.2","high":"3351.78","low":"3246.34","close":"3302.59","volume":"4873875.64","vol_ccy":"487387.564","vol_ccy_quote":"1612094947.57469","confirm":1},{"ts":1737691200000,"open":"3302.59","high":"3421.52","low":"3292.16","close":"3402.1","volume":"5559752.35","vol_ccy":"555975.235","vol_ccy_quote":"1879434176.05746","confirm":1},{"ts":1737712800000,"open":"3402.1","high":"3429.99","low":"3356.35","close":"3384.1","volume":"4730010.47","vol_ccy":"473001.047","vol_ccy_quote":"1606194137.44601","confirm":1},{"ts":1737734400000,"open":"3383.82","high":"3410.41","low":"3323.4","close":"3330.25","volume":"3485578.9","vol_ccy":"348557.89","vol_ccy_quote":"1174649463.84561","confirm":1},{"ts":1737756000000,"open":"3330.26","high":"3337.73","low":"3268.8","close":"3319.92","volume":"3303115.94","vol_ccy":"330311.594","vol_ccy_quote":"1091715540.20539","confirm":1},{"ts":1737777600000,"open":"3319.92","high":"3320.59","low":"3280.43","close":"3284","volume":"2127063.4","vol_ccy":"212706.34","vol_ccy_quote":"700739858.69296","confirm":1},{"ts":1737799200000,"open":"3284","high":"3346.45","low":"3271.03","close":"3334.72","volume":"2899727.04","vol_ccy":"289972.704","vol_ccy_quote":"960441095.71668","confirm":1},{"ts":1737820800000,"open":"3334.72","high":"3351.99","low":"3330.58","close":"3340.37","volume":"2038620.5","vol_ccy":"203862.05","vol_ccy_quote":"680961638.22954","confirm":1},{"ts":1737842400000,"open":"3340.37","high":"3351.41","low":"3313.6","close":"3339.52","volume":"1927054.39","vol_ccy":"192705.439","vol_ccy_quote":"641601168.28045","confirm":1},{"ts":1737864000000,"open":"3339.52","high":"3363.31","low":"3292","close":"3298.26","volume":"2783448.28","vol_ccy":"278344.828","vol_ccy_quote":"926209985.39227","confirm":1},{"ts":1737885600000,"open":"3298.26","high":"3321.59","low":"3295.51","close":"3315.24","volume":"2227224.26","vol_ccy":"222722.426","vol_ccy_quote":"736699709.08879","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3345.98","low":"3291.82","close":"3296.83","volume":"2176648.32","vol_ccy":"217664.832","vol_ccy_quote":"723388770.20936","confirm":1},{"ts":1737928800000,"open":"3296.83","high":"3309.98","low":"3160.1","close":"3183.25","volume":"7337539","vol_ccy":"733753.9","vol_ccy_quote":"2361802184.71304","confirm":1},{"ts":1737950400000,"open":"3183.25","high":"3183.26","low":"3019.39","close":"3080.99","volume":"11387018.53","vol_ccy":"1138701.853","vol_ccy_quote":"3522639919.58885","confirm":1},{"ts":1737972000000,"open":"3080.99","high":"3152.3","low":"3033.07","close":"3133.4","volume":"7460539.81","vol_ccy":"746053.981","vol_ccy_quote":"2312182511.21652","confirm":1},{"ts":1737993600000,"open":"3133.41","high":"3241","low":"3045.54","close":"3159.72","volume":"7633272.16","vol_ccy":"763327.216","vol_ccy_quote":"2383458148.43785","confirm":1},{"ts":1738015200000,"open":"3159.73","high":"3219.21","low":"3146.82","close":"3203.36","volume":"3533401.02","vol_ccy":"353340.102","vol_ccy_quote":"1124085065.14709","confirm":1},{"ts":1738036800000,"open":"3203.35","high":"3223.76","low":"3181.28","close":"3197.05","volume":"2865438.79","vol_ccy":"286543.879","vol_ccy_quote":"917767947.10924","confirm":1},{"ts":1738058400000,"open":"3197","high":"3214.99","low":"3156.3","close":"3181.67","volume":"3671304.24","vol_ccy":"367130.424","vol_ccy_quote":"1168624133.02611","confirm":1},{"ts":1738080000000,"open":"3181.67","high":"3183.67","low":"3051.21","close":"3053.09","volume":"5463549.58","vol_ccy":"546354.958","vol_ccy_quote":"1710526744.7092","confirm":1},{"ts":1738101600000,"open":"3053.09","high":"3133.42","low":"3039.35","close":"3130.61","volume":"3297882.37","vol_ccy":"329788.237","vol_ccy_quote":"1019073171.69683","confirm":1},{"ts":1738123200000,"open":"3130.61","high":"3164.17","low":"3117.25","close":"3130.92","volume":"2341345.35","vol_ccy":"234134.535","vol_ccy_quote":"734982121.98181","confirm":1},{"ts":1738144800000,"open":"3130.93","high":"3144.53","low":"3080.2","close":"3100.89","volume":"3321326.6","vol_ccy":"332132.66","vol_ccy_quote":"1033218756.95698","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3184","low":"3053.37","close":"3140.41","volume":"8503763.54","vol_ccy":"850376.354","vol_ccy_quote":"2650765239.88176","confirm":1},{"ts":1738188000000,"open":"3140.41","high":"3202.61","low":"3090.04","close":"3201.1","volume":"3618663.17","vol_ccy":"361866.317","vol_ccy_quote":"1137601102.27539","confirm":1},{"ts":1738209600000,"open":"3201.1","high":"3230.5","low":"3178.35","close":"3222.09","volume":"3213825.77","vol_ccy":"321382.577","vol_ccy_quote":"1028799650.02405","confirm":1},{"ts":1738231200000,"open":"3222.1","high":"3282","low":"3208.03","close":"3255.98","volume":"4704747.66","vol_ccy":"470474.766","vol_ccy_quote":"1529262553.01311","confirm":1},{"ts":1738252800000,"open":"3255.98","high":"3284.5","low":"3227.87","close":"3244.89","volume":"2665024.02","vol_ccy":"266502.402","vol_ccy_quote":"868731211.70482","confirm":1},{"ts":1738274400000,"open":"3244.88","high":"3280","low":"3221.25","close":"3231.11","volume":"2740100.59","vol_ccy":"274010.059","vol_ccy_quote":"891377838.60601","confirm":1},{"ts":1738296000000,"open":"3231.1","high":"3277.95","low":"3213.48","close":"3266.67","volume":"3047869.27","vol_ccy":"304786.927","vol_ccy_quote":"989659809.48729","confirm":1},{"ts":1738317600000,"open":"3266.66","high":"3428.4","low":"3256.38","close":"3427.61","volume":"8653354","vol_ccy":"865335.4","vol_ccy_quote":"2899643290.16303","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"3278.96","close":"3319.28","volume":"8191566.62","vol_ccy":"819156.662","vol_ccy_quote":"2741976287.33095","confirm":1},{"ts":1738360800000,"open":"3319.28","high":"3333.07","low":"3278.4","close":"3292.97","volume":"2856328.74","vol_ccy":"285632.874","vol_ccy_quote":"944134584.27922","confirm":1},{"ts":1738382400000,"open":"3292.97","high":"3307.69","low":"3224.68","close":"3237.07","volume":"4014287.62","vol_ccy":"401428.762","vol_ccy_quote":"1312529115.80394","confirm":1},{"ts":1738404000000,"open":"3237.07","high":"3273.5","low":"3228.03","close":"3251.43","volume":"3278038.45","vol_ccy":"327803.845","vol_ccy_quote":"1065151427.5848","confirm":1},{"ts":1738425600000,"open":"3251.43","high":"3267.98","low":"3142.09","close":"3149.76","volume":"5179713.75","vol_ccy":"517971.375","vol_ccy_quote":"1659653781.84567","confirm":1},{"ts":1738447200000,"open":"3149.76","high":"3163.11","low":"3068.02","close":"3077.6","volume":"5955577.53","vol_ccy":"595557.753","vol_ccy_quote":"1855670158.66087","confirm":1},{"ts":1738468800000,"open":"3077.53","high":"3138.71","low":"3074.11","close":"3111.18","volume":"4486847.62","vol_ccy":"448684.762","vol_ccy_quote":"1393287310.19871","confirm":1},{"ts":1738490400000,"open":"3111.18","high":"3112.61","low":"3050.01","close":"3080.98","volume":"5097500.28","vol_ccy":"509750.028","vol_ccy_quote":"1568573348.41909","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2893.35","close":"2907.98","volume":"13635342.51","vol_ccy":"1363534.251","vol_ccy_quote":"4052328777.34229","confirm":1},{"ts":1738533600000,"open":"2907.99","high":"2937.7","low":"2086.11","close":"2526.52","volume":"44678923.52","vol_ccy":"4467892.352","vol_ccy_quote":"11591476606.77124","confirm":1},{"ts":1738555200000,"open":"2526.53","high":"2631.52","low":"2446.45","close":"2570.97","volume":"15147786.46","vol_ccy":"1514778.646","vol_ccy_quote":"3849706506.87338","confirm":1},{"ts":1738576800000,"open":"2570.97","high":"2727.77","low":"2529.01","close":"2700.04","volume":"16622153.05","vol_ccy":"1662215.305","vol_ccy_quote":"4351268040.82181","confirm":1},{"ts":1738598400000,"open":"2700.03","high":"2819.45","low":"2666.52","close":"2817.64","volume":"9635404.6","vol_ccy":"963540.46","vol_ccy_quote":"2622457955.71287","confirm":1},{"ts":1738620000000,"open":"2817.69","high":"2921.02","low":"2791.75","close":"2811","volume":"7505531.8","vol_ccy":"750553.18","vol_ccy_quote":"2140596235.48614","confirm":1},{"ts":1738641600000,"open":"2810.81","high":"2837.56","low":"2662.53","close":"2695.19","volume":"10635874.41","vol_ccy":"1063587.441","vol_ccy_quote":"2892436618.12642","confirm":1},{"ts":1738663200000,"open":"2695.19","high":"2845.7","low":"2693.93","close":"2777.6","volume":"10492738.35","vol_ccy":"1049273.835","vol_ccy_quote":"2925779863.57134","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2869.99","low":"2636.98","close":"2639.63","volume":"9507093.9","vol_ccy":"950709.39","vol_ccy_quote":"2630154406.88891","confirm":1},{"ts":1738706400000,"open":"2639.63","high":"2771.06","low":"2632.05","close":"2720.48","volume":"6015721.53","vol_ccy":"601572.153","vol_ccy_quote":"1632958659.26692","confirm":1},{"ts":1738728000000,"open":"2720.47","high":"2793.5","low":"2708.69","close":"2759.12","volume":"5823545.56","vol_ccy":"582354.556","vol_ccy_quote":"1604983984.3121","confirm":1},{"ts":1738749600000,"open":"2759.11","high":"2828.47","low":"2756","close":"2773.68","volume":"6081499.5","vol_ccy":"608149.95","vol_ccy_quote":"1697921689.79287","confirm":1},{"ts":1738771200000,"open":"2773.61","high":"2792.67","low":"2715.24","close":"2786.77","volume":"5763374.57","vol_ccy":"576337.457","vol_ccy_quote":"1587720673.98769","confirm":1},{"ts":1738792800000,"open":"2786.76","high":"2819","low":"2738.31","close":"2806.4","volume":"4483136.38","vol_ccy":"448313.638","vol_ccy_quote":"1249701955.03857","confirm":1},{"ts":1738814400000,"open":"2806.41","high":"2858.59","low":"2805.67","close":"2851.65","volume":"3834335.79","vol_ccy":"383433.579","vol_ccy_quote":"1087269353.7068","confirm":1},{"ts":1738836000000,"open":"2851.65","high":"2854.95","low":"2683","close":"2705.7","volume":"9053694.29","vol_ccy":"905369.429","vol_ccy_quote":"2507316691.59279","confirm":1},{"ts":1738857600000,"open":"2705.7","high":"2727.1","low":"2672.73","close":"2709.58","volume":"5608577.96","vol_ccy":"560857.796","vol_ccy_quote":"1515768955.53036","confirm":1},{"ts":1738879200000,"open":"2709.58","high":"2739.96","low":"2654.95","close":"2715.8","volume":"3748713.3","vol_ccy":"374871.33","vol_ccy_quote":"1012815708.54685","confirm":1},{"ts":1738900800000,"open":"2715.8","high":"2744.98","low":"2668","close":"2738.7","volume":"4376509.43","vol_ccy":"437650.943","vol_ccy_quote":"1187089489.03635","confirm":1},{"ts":1738922400000,"open":"2738.71","high":"2797.97","low":"2710.01","close":"2722.02","volume":"9251611.99","vol_ccy":"925161.199","vol_ccy_quote":"2548800637.35386","confirm":1},{"ts":1738944000000,"open":"2722.05","high":"2729.51","low":"2575.45","close":"2587.79","volume":"8314973.86","vol_ccy":"831497.386","vol_ccy_quote":"2211841611.62971","confirm":1},{"ts":1738965600000,"open":"2587.81","high":"2668","low":"2561.77","close":"2641.54","volume":"4544700.59","vol_ccy":"454470.059","vol_ccy_quote":"1191218533.73678","confirm":1},{"ts":1738987200000,"open":"2641.53","high":"2649.12","low":"2592.85","close":"2619.49","volume":"3708223.57","vol_ccy":"370822.357","vol_ccy_quote":"971585969.93964","confirm":1},{"ts":1739008800000,"open":"2619.48","high":"2637.17","low":"2588.16","close":"2605.61","volume":"3947512.31","vol_ccy":"394751.231","vol_ccy_quote":"1031245805.97539","confirm":1},{"ts":1739030400000,"open":"2605.61","high":"2649.94","low":"2590","close":"2638.3","volume":"2717916.3","vol_ccy":"271791.63","vol_ccy_quote":"713493926.3432","confirm":1},{"ts":1739052000000,"open":"2638.3","high":"2699.96","low":"2623.59","close":"2678.3","volume":"2857240.48","vol_ccy":"285724.048","vol_ccy_quote":"758424448.0352","confirm":1},{"ts":1739073600000,"open":"2678.3","high":"2678.76","low":"2649.11","close":"2658.59","volume":"2245591.22","vol_ccy":"224559.122","vol_ccy_quote":"598011670.89451","confirm":1},{"ts":1739095200000,"open":"2658.6","high":"2669.68","low":"2611.1","close":"2653","volume":"4080427.64","vol_ccy":"408042.764","vol_ccy_quote":"1078203187.26645","confirm":1},{"ts":1739116800000,"open":"2653","high":"2666.51","low":"2520.02","close":"2552.26","volume":"4979778.65","vol_ccy":"497977.865","vol_ccy_quote":"1298491902.1864","confirm":1},{"ts":1739138400000,"open":"2552.27","high":"2658.84","low":"2526.43","close":"2626","volume":"8169211.52","vol_ccy":"816921.152","vol_ccy_quote":"2128677876.66859","confirm":1},{"ts":1739160000000,"open":"2626","high":"2660.99","low":"2618.17","close":"2650.99","volume":"3805034.33","vol_ccy":"380503.433","vol_ccy_quote":"1004027852.70133","confirm":1},{"ts":1739181600000,"open":"2651","high":"2685.61","low":"2631","close":"2658.75","volume":"5819253.34","vol_ccy":"581925.334","vol_ccy_quote":"1545106041.27989","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2693.92","low":"2649.55","close":"2664.29","volume":"3975235.3","vol_ccy":"397523.53","vol_ccy_quote":"1062523746.69405","confirm":1},{"ts":1739224800000,"open":"2664.3","high":"2726.45","low":"2651.4","close":"2678.91","volume":"5019052.8","vol_ccy":"501905.28","vol_ccy_quote":"1349105033.50128","confirm":1},{"ts":1739246400000,"open":"2678.9","high":"2725","low":"2675.78","close":"2704.99","volume":"4052234.06","vol_ccy":"405223.406","vol_ccy_quote":"1097249119.56195","confirm":1},{"ts":1739268000000,"open":"2704.99","high":"2710.48","low":"2626.12","close":"2662.6","volume":"6338138.18","vol_ccy":"633813.818","vol_ccy_quote":"1691222376.9865","confirm":1},{"ts":1739289600000,"open":"2662.59","high":"2671.48","low":"2581.43","close":"2621.93","volume":"5886709.5","vol_ccy":"588670.95","vol_ccy_quote":"1542244756.38909","confirm":1},{"ts":1739311200000,"open":"2621.92","high":"2631.74","low":"2557.25","close":"2587","volume":"4387400.57","vol_ccy":"438740.057","vol_ccy_quote":"1139964476.22821","confirm":1},{"ts":1739332800000,"open":"2587.01","high":"2637.99","low":"2577.2","close":"2629.58","volume":"3605600.52","vol_ccy":"360560.052","vol_ccy_quote":"941514699.2079","confirm":1},{"ts":1739354400000,"open":"2629.59","high":"2666","low":"2545.48","close":"2607.1","volume":"11573003.01","vol_ccy":"1157300.301","vol_ccy_quote":"3009570592.55685","confirm":1},{"ts":1739376000000,"open":"2607.1","high":"2696.98","low":"2583.19","close":"2682.19","volume":"5957687.8","vol_ccy":"595768.78","vol_ccy_quote":"1581902449.06098","confirm":1},{"ts":1739397600000,"open":"2682.2","high":"2796.21","low":"2678.01","close":"2744.39","volume":"5558080.5","vol_ccy":"555808.05","vol_ccy_quote":"1523939501.07881","confirm":1},{"ts":1739419200000,"open":"2744.39","high":"2745.57","low":"2657.12","close":"2683.29","volume":"5254682.2","vol_ccy":"525468.22","vol_ccy_quote":"1414280894.23841","confirm":1},{"ts":1739440800000,"open":"2683.29","high":"2688.42","low":"2615.05","close":"2647.74","volume":"7207758.28","vol_ccy":"720775.828","vol_ccy_quote":"1912302979.4598","confirm":1},{"ts":1739462400000,"open":"2647.74","high":"2675.98","low":"2612.02","close":"2667.16","volume":"3861140.38","vol_ccy":"386114.038","vol_ccy_quote":"1019620085.96389","confirm":1},{"ts":1739484000000,"open":"2667.15","high":"2722.22","low":"2663.27","close":"2715.3","volume":"3240401.48","vol_ccy":"324040.148","vol_ccy_quote":"871180942.04971","confirm":1},{"ts":1739505600000,"open":"2715.3","high":"2718","low":"2689.28","close":"2713.64","volume":"2898652.43","vol_ccy":"289865.243","vol_ccy_quote":"783771696.30265","confirm":1},{"ts":1739527200000,"open":"2713.65","high":"2747.7","low":"2677.08","close":"2734.21","volume":"6062246.56","vol_ccy":"606224.656","vol_ccy_quote":"1641054804.40692","confirm":1},{"ts":1739548800000,"open":"2734.21","high":"2791.97","low":"2706.05","close":"2744.55","volume":"6468075.05","vol_ccy":"646807.505","vol_ccy_quote":"1777077949.08094","confirm":1},{"ts":1739570400000,"open":"2744.55","high":"2749.1","low":"2704","close":"2724.8","volume":"2437743.33","vol_ccy":"243774.333","vol_ccy_quote":"664126114.69982","confirm":1},{"ts":1739592000000,"open":"2724.8","high":"2734.62","low":"2693.35","close":"2703.22","volume":"2342881.28","vol_ccy":"234288.128","vol_ccy_quote":"634981475.37245","confirm":1},{"ts":1739613600000,"open":"2703.23","high":"2715","low":"2658.71","close":"2691","volume":"3188322.99","vol_ccy":"318832.299","vol_ccy_quote":"859287141.41894","confirm":1},{"ts":1739635200000,"open":"2690.99","high":"2709.49","low":"2678","close":"2701.29","volume":"1974171.14","vol_ccy":"197417.114","vol_ccy_quote":"531549182.72228","confirm":1},{"ts":1739656800000,"open":"2701.28","high":"2706","low":"2687.15","close":"2699.37","volume":"1325178.14","vol_ccy":"132517.814","vol_ccy_quote":"357263852.14263","confirm":1},{"ts":1739678400000,"open":"2699.38","high":"2728.02","low":"2688.81","close":"2704.74","volume":"2661942.32","vol_ccy":"266194.232","vol_ccy_quote":"719904584.96417","confirm":1},{"ts":1739700000000,"open":"2704.74","high":"2713.19","low":"2676.09","close":"2694.22","volume":"2965044.15","vol_ccy":"296504.415","vol_ccy_quote":"799534601.16106","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2703.89","low":"2658.23","close":"2687.13","volume":"2619932.13","vol_ccy":"261993.213","vol_ccy_quote":"702228677.89952","confirm":1},{"ts":1739743200000,"open":"2687.14","high":"2687.82","low":"2651","close":"2672.1","volume":"2492705.31","vol_ccy":"249270.531","vol_ccy_quote":"665061952.94148","confirm":1},{"ts":1739764800000,"open":"2672.09","high":"2742.31","low":"2636.39","close":"2733.31","volume":"5774362.06","vol_ccy":"577436.206","vol_ccy_quote":"1552234469.1095","confirm":1},{"ts":1739786400000,"open":"2733.31","high":"2849.9","low":"2731.07","close":"2755.91","volume":"11894978.82","vol_ccy":"1189497.882","vol_ccy_quote":"3310833326.33414","confirm":1},{"ts":1739808000000,"open":"2755.91","high":"2779.69","low":"2686.6","close":"2776.91","volume":"7419095.21","vol_ccy":"741909.521","vol_ccy_quote":"2026393279.6943","confirm":1},{"ts":1739829600000,"open":"2776.92","high":"2778.61","low":"2707.07","close":"2711.75","volume":"3348275.15","vol_ccy":"334827.515","vol_ccy_quote":"915329653.47893","confirm":1},{"ts":1739851200000,"open":"2711.75","high":"2718","low":"2651.64","close":"2697.33","volume":"5993451.77","vol_ccy":"599345.177","vol_ccy_quote":"1604772247.90856","confirm":1},{"ts":1739872800000,"open":"2697.33","high":"2733","low":"2659.15","close":"2673.79","volume":"6157135.35","vol_ccy":"615713.535","vol_ccy_quote":"1658530034.87519","confirm":1},{"ts":1739894400000,"open":"2673.79","high":"2685","low":"2605.47","close":"2652.71","volume":"7074090.76","vol_ccy":"707409.076","vol_ccy_quote":"1865213718.45558","confirm":1},{"ts":1739916000000,"open":"2652.71","high":"2701.04","low":"2648.73","close":"2693.85","volume":"3209431.24","vol_ccy":"320943.124","vol_ccy_quote":"858358082.31572","confirm":1},{"ts":1739937600000,"open":"2693.85","high":"2729.74","low":"2664.25","close":"2724.19","volume":"4349427.35","vol_ccy":"434942.735","vol_ccy_quote":"1174932431.41391","confirm":1},{"ts":1739959200000,"open":"2724.2","high":"2737.84","low":"2677","close":"2697.09","volume":"6073261.52","vol_ccy":"607326.152","vol_ccy_quote":"1646775787.14659","confirm":1},{"ts":1739980800000,"open":"2697.09","high":"2730","low":"2693.78","close":"2710.08","volume":"3136472.65","vol_ccy":"313647.265","vol_ccy_quote":"850490368.00043","confirm":1},{"ts":1740002400000,"open":"2710","high":"2752.99","low":"2708.2","close":"2741.91","volume":"3103571.95","vol_ccy":"310357.195","vol_ccy_quote":"847379133.90083","confirm":1},{"ts":1740024000000,"open":"2741.91","high":"2759.25","low":"2722.17","close":"2726.14","volume":"2924421.56","vol_ccy":"292442.156","vol_ccy_quote":"799944085.05218","confirm":1},{"ts":1740045600000,"open":"2726.13","high":"2771.8","low":"2706.63","close":"2712.5","volume":"6129230.47","vol_ccy":"612923.047","vol_ccy_quote":"1679747059.67889","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2768.51","low":"2707","close":"2726.23","volume":"4349050.22","vol_ccy":"434905.022","vol_ccy_quote":"1190179976.1025","confirm":1},{"ts":1740088800000,"open":"2726.23","high":"2749.5","low":"2725.31","close":"2744.53","volume":"2049474.13","vol_ccy":"204947.413","vol_ccy_quote":"561105665.98576","confirm":1},{"ts":1740110400000,"open":"2744.54","high":"2832.11","low":"2743.99","close":"2782.42","volume":"5830271.37","vol_ccy":"583027.137","vol_ccy_quote":"1620796126.7058","confirm":1},{"ts":1740132000000,"open":"2782.43","high":"2847","low":"2675","close":"2723.84","volume":"14383281.69","vol_ccy":"1438328.169","vol_ccy_quote":"3995031288.21076","confirm":1},{"ts":1740153600000,"open":"2723.84","high":"2770.76","low":"2615.55","close":"2642.27","volume":"13625135.84","vol_ccy":"1362513.584","vol_ccy_quote":"3663293894.4384","confirm":1},{"ts":1740175200000,"open":"2642.27","high":"2688.32","low":"2632.01","close":"2674.97","volume":"3877746.67","vol_ccy":"387774.667","vol_ccy_quote":"1032815593.037","confirm":1},{"ts":1740196800000,"open":"2674.94","high":"2718.45","low":"2672.49","close":"2715.31","volume":"3167664.86","vol_ccy":"316766.486","vol_ccy_quote":"853303822.7823","confirm":1},{"ts":1740218400000,"open":"2715.3","high":"2786.6","low":"2712.42","close":"2775.94","volume":"5638774.32","vol_ccy":"563877.432","vol_ccy_quote":"1546603144.06434","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2798.95","low":"2756.01","close":"2765.84","volume":"4488668.64","vol_ccy":"448866.864","vol_ccy_quote":"1246762380.53402","confirm":1},{"ts":1740261600000,"open":"2765.85","high":"2776.2","low":"2744.74","close":"2753.29","volume":"2290241.68","vol_ccy":"229024.168","vol_ccy_quote":"632044737.11363","confirm":1},{"ts":1740283200000,"open":"2753.29","high":"2831.79","low":"2746.34","close":"2807.58","volume":"6158140.65","vol_ccy":"615814.065","vol_ccy_quote":"1723658078.2714","confirm":1},{"ts":1740304800000,"open":"2807.59","high":"2827.95","low":"2773.42","close":"2782.97","volume":"5896303.86","vol_ccy":"589630.386","vol_ccy_quote":"1650359701.87041","confirm":1},{"ts":1740326400000,"open":"2782.96","high":"2824.99","low":"2782.11","close":"2807.61","volume":"3147128.85","vol_ccy":"314712.885","vol_ccy_quote":"883767607.41175","confirm":1},{"ts":1740348000000,"open":"2807.6","high":"2858.82","low":"2711.11","close":"2717.98","volume":"8524482.7","vol_ccy":"852448.27","vol_ccy_quote":"2374801044.91058","confirm":1},{"ts":1740369600000,"open":"2717.98","high":"2735.23","low":"2678","close":"2696.72","volume":"8201921.77","vol_ccy":"820192.177","vol_ccy_quote":"2221046322.00171","confirm":1},{"ts":1740391200000,"open":"2696.73","high":"2697.88","low":"2636.11","close":"2659.41","volume":"8578335.83","vol_ccy":"857833.583","vol_ccy_quote":"2290870845.02114","confirm":1},{"ts":1740412800000,"open":"2659.42","high":"2683","low":"2622.66","close":"2636.79","volume":"5441206.67","vol_ccy":"544120.667","vol_ccy_quote":"1444455605.28307","confirm":1},{"ts":1740434400000,"open":"2636.79","high":"2638.27","low":"2457.12","close":"2494.99","volume":"17896013.29","vol_ccy":"1789601.329","vol_ccy_quote":"4518971909.09136","confirm":1},{"ts":1740456000000,"open":"2494.99","high":"2512.88","low":"2312.19","close":"2383.43","volume":"19276184.29","vol_ccy":"1927618.429","vol_ccy_quote":"4636271614.05326","confirm":1},{"ts":1740477600000,"open":"2383.43","high":"2449.99","low":"2356.79","close":"2410.11","volume":"15668502.41","vol_ccy":"1566850.241","vol_ccy_quote":"3758577858.9619","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2517.37","low":"2383.5","close":"2513.68","volume":"8798017.56","vol_ccy":"879801.756","vol_ccy_quote":"2151789432.69113","confirm":1},{"ts":1740520800000,"open":"2513.64","high":"2533.53","low":"2471","close":"2491.01","volume":"4809045.92","vol_ccy":"480904.592","vol_ccy_quote":"1200805993.48259","confirm":1},{"ts":1740542400000,"open":"2491.01","high":"2506.69","low":"2458.06","close":"2490.21","volume":"4930559.45","vol_ccy":"493055.945","vol_ccy_quote":"1224127513.58449","confirm":1},{"ts":1740564000000,"open":"2490.21","high":"2495.84","low":"2368.65","close":"2428.37","volume":"12578803.27","vol_ccy":"1257880.327","vol_ccy_quote":"3053545310.48269","confirm":1},{"ts":1740585600000,"open":"2428.38","high":"2434.32","low":"2253.62","close":"2343.98","volume":"20841986.59","vol_ccy":"2084198.659","vol_ccy_quote":"4848987108.28955","confirm":1},{"ts":1740607200000,"open":"2343.98","high":"2383.66","low":"2315.01","close":"2332","volume":"6054558.06","vol_ccy":"605455.806","vol_ccy_quote":"1420377729.52823","confirm":1},{"ts":1740628800000,"open":"2332","high":"2373.96","low":"2303.14","close":"2358.9","volume":"5954372.19","vol_ccy":"595437.219","vol_ccy_quote":"1394829859.94534","confirm":1},{"ts":1740650400000,"open":"2359","high":"2381.53","low":"2290.56","close":"2323.31","volume":"9721435.69","vol_ccy":"972143.569","vol_ccy_quote":"2273449721.68411","confirm":1},{"ts":1740672000000,"open":"2323.31","high":"2337.68","low":"2230.02","close":"2282.3","volume":"9439646.04","vol_ccy":"943964.604","vol_ccy_quote":"2159261824.92296","confirm":1},{"ts":1740693600000,"open":"2282.29","high":"2314.29","low":"2121.52","close":"2147.41","volume":"18251379.41","vol_ccy":"1825137.941","vol_ccy_quote":"4024814602.344","confirm":1},{"ts":1740715200000,"open":"2147.41","high":"2156.7","low":"2072.92","close":"2143.7","volume":"20840587.47","vol_ccy":"2084058.747","vol_ccy_quote":"4409686001.05663","confirm":1},{"ts":1740736800000,"open":"2143.7","high":"2228.95","low":"2105.06","close":"2222.95","volume":"14529841.08","vol_ccy":"1452984.108","vol_ccy_quote":"3138356868.74537","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2256.76","low":"2193.07","close":"2225.08","volume":"7864785.71","vol_ccy":"786478.571","vol_ccy_quote":"1747801560.08039","confirm":1},{"ts":1740780000000,"open":"2225.09","high":"2275.57","low":"2209.29","close":"2262.39","volume":"4931949.81","vol_ccy":"493194.981","vol_ccy_quote":"1106239706.60803","confirm":1},{"ts":1740801600000,"open":"2262.38","high":"2281.29","low":"2224.34","close":"2233.53","volume":"4928460.31","vol_ccy":"492846.031","vol_ccy_quote":"1107588585.9548","confirm":1},{"ts":1740823200000,"open":"2233.54","high":"2233.83","low":"2141.65","close":"2173.3","volume":"9077678.14","vol_ccy":"907767.814","vol_ccy_quote":"1976671714.57802","confirm":1},{"ts":1740844800000,"open":"2173.4","high":"2235.26","low":"2169.05","close":"2229.3","volume":"5274400.47","vol_ccy":"527440.047","vol_ccy_quote":"1163343559.82241","confirm":1},{"ts":1740866400000,"open":"2229.3","high":"2236.7","low":"2190.95","close":"2220.51","volume":"4298504.09","vol_ccy":"429850.409","vol_ccy_quote":"952055389.51647","confirm":1},{"ts":1740888000000,"open":"2220.51","high":"2255.8","low":"2208.41","close":"2242.25","volume":"4767718.03","vol_ccy":"476771.803","vol_ccy_quote":"1062768536.43992","confirm":1},{"ts":1740909600000,"open":"2242.24","high":"2291.99","low":"2172","close":"2229.96","volume":"13792535.25","vol_ccy":"1379253.525","vol_ccy_quote":"3077428881.32949","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2543.43","low":"2211.3","close":"2524.98","volume":"31433436.01","vol_ccy":"3143343.601","vol_ccy_quote":"7635745458.60275","confirm":1},{"ts":1740952800000,"open":"2524.99","high":"2552.09","low":"2418.84","close":"2441.76","volume":"8066793.67","vol_ccy":"806679.367","vol_ccy_quote":"1999352960.58206","confirm":1},{"ts":1740974400000,"open":"2441.75","high":"2457.79","low":"2322","close":"2347.43","volume":"10442621.97","vol_ccy":"1044262.197","vol_ccy_quote":"2484948351.5497","confirm":1},{"ts":1740996000000,"open":"2347.43","high":"2389.28","low":"2266","close":"2287.8","volume":"13966805.12","vol_ccy":"1396680.512","vol_ccy_quote":"3253989208.35819","confirm":1},{"ts":1741017600000,"open":"2287.8","high":"2297.79","low":"2095.21","close":"2111.79","volume":"18104175.28","vol_ccy":"1810417.528","vol_ccy_quote":"3954240181.74643","confirm":1},{"ts":1741039200000,"open":"2111.82","high":"2173.3","low":"2002.73","close":"2074.69","volume":"16728631.75","vol_ccy":"1672863.175","vol_ccy_quote":"3476595555.31436","confirm":1},{"ts":1741060800000,"open":"2074.69","high":"2123.47","low":"2067.55","close":"2087.81","volume":"8770303.78","vol_ccy":"877030.378","vol_ccy_quote":"1835578169.11131","confirm":1},{"ts":1741082400000,"open":"2087.81","high":"2158.97","low":"2025.4","close":"2074.99","volume":"20206705.16","vol_ccy":"2020670.516","vol_ccy_quote":"4220014918.45133","confirm":1},{"ts":1741104000000,"open":"2074.99","high":"2221.99","low":"1985.43","close":"2177.58","volume":"19176711.63","vol_ccy":"1917671.163","vol_ccy_quote":"4042568357.24176","confirm":1},{"ts":1741125600000,"open":"2177.58","high":"2193.41","low":"2155.12","close":"2160.77","volume":"5011481.21","vol_ccy":"501148.121","vol_ccy_quote":"1089520344.07276","confirm":1},{"ts":1741147200000,"open":"2160.78","high":"2262.6","low":"2157.66","close":"2239.04","volume":"6631098.72","vol_ccy":"663109.872","vol_ccy_quote":"1466993545.59353","confirm":1},{"ts":1741168800000,"open":"2239.04","high":"2273.53","low":"2166.02","close":"2186.79","volume":"13262371.91","vol_ccy":"1326237.191","vol_ccy_quote":"2933053515.22597","confirm":1},{"ts":1741190400000,"open":"2186.78","high":"2241.62","low":"2161.06","close":"2235","volume":"7674215.05","vol_ccy":"767421.505","vol_ccy_quote":"1688177417.86438","confirm":1},{"ts":1741212000000,"open":"2235","high":"2297","low":"2227.01","close":"2289.95","volume":"6371513.39","vol_ccy":"637151.339","vol_ccy_quote":"1442039600.11903","confirm":1},{"ts":1741233600000,"open":"2289.95","high":"2320.73","low":"2275.71","close":"2284.57","volume":"6278366.97","vol_ccy":"627836.697","vol_ccy_quote":"1441279597.85564","confirm":1},{"ts":1741255200000,"open":"2284.58","high":"2306.04","low":"2208.01","close":"2257.32","volume":"10879067.56","vol_ccy":"1087906.756","vol_ccy_quote":"2453717550.91225","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2175.8","close":"2213.51","volume":"7617313.16","vol_ccy":"761731.316","vol_ccy_quote":"1683528772.05859","confirm":1},{"ts":1741298400000,"open":"2213.55","high":"2229.42","low":"2101.56","close":"2148.19","volume":"14064150.77","vol_ccy":"1406415.077","vol_ccy_quote":"3035366921.49977","confirm":1},{"ts":1741320000000,"open":"2148.19","high":"2211.2","low":"2144.4","close":"2193.48","volume":"4802281.38","vol_ccy":"480228.138","vol_ccy_quote":"1047217522.86075","confirm":1},{"ts":1741341600000,"open":"2193.49","high":"2258.07","low":"2165.01","close":"2209.6","volume":"13270567.52","vol_ccy":"1327056.752","vol_ccy_quote":"2927265326.21693","confirm":1},{"ts":1741363200000,"open":"2209.67","high":"2216.19","low":"2113.77","close":"2139.2","volume":"12692498.87","vol_ccy":"1269249.887","vol_ccy_quote":"2747673852.83497","confirm":1},{"ts":1741384800000,"open":"2139.16","high":"2156.34","low":"2104.65","close":"2137.89","volume":"4660709.99","vol_ccy":"466070.999","vol_ccy_quote":"993996814.32226","confirm":1},{"ts":1741406400000,"open":"2137.89","high":"2152.79","low":"2126.19","close":"2129.92","volume":"2837822.72","vol_ccy":"283782.272","vol_ccy_quote":"607004712.40644","confirm":1},{"ts":1741428000000,"open":"2129.91","high":"2199.12","low":"2127.01","close":"2181.75","volume":"6539653.05","vol_ccy":"653965.305","vol_ccy_quote":"1418205098.0728","confirm":1},{"ts":1741449600000,"open":"2181.74","high":"2235.26","low":"2160.58","close":"2216.25","volume":"5307286.71","vol_ccy":"530728.671","vol_ccy_quote":"1168668147.78911","confirm":1},{"ts":1741471200000,"open":"2216.24","high":"2218","low":"2175.8","close":"2185.6","volume":"3067100.74","vol_ccy":"306710.074","vol_ccy_quote":"673618706.56399","confirm":1},{"ts":1741492800000,"open":"2185.6","high":"2197.8","low":"2160.49","close":"2165.8","volume":"3385384.93","vol_ccy":"338538.493","vol_ccy_quote":"738161572.63673","confirm":1},{"ts":1741514400000,"open":"2165.68","high":"2170.2","low":"2083","close":"2097","volume":"9120698.72","vol_ccy":"912069.872","vol_ccy_quote":"1939516015.5786","confirm":1},{"ts":1741536000000,"open":"2097","high":"2109.63","low":"1997.01","close":"2024.4","volume":"13907197.75","vol_ccy":"1390719.775","vol_ccy_quote":"2839643919.86295","confirm":1},{"ts":1741557600000,"open":"2024.4","high":"2070.7","low":"1989","close":"2057.45","volume":"8376620.71","vol_ccy":"837662.071","vol_ccy_quote":"1700261926.88279","confirm":1},{"ts":1741579200000,"open":"2057.46","high":"2152.77","low":"2047.4","close":"2102.31","volume":"8984634.41","vol_ccy":"898463.441","vol_ccy_quote":"1882402011.77529","confirm":1},{"ts":1741600800000,"open":"2102.31","high":"2139.4","low":"1996.45","close":"2017.51","volume":"18131645.45","vol_ccy":"1813164.545","vol_ccy_quote":"3736348437.34074","confirm":1},{"ts":1741622400000,"open":"2017.51","high":"2025","low":"1810","close":"1887.47","volume":"28518425.09","vol_ccy":"2851842.509","vol_ccy_quote":"5437196817.75381","confirm":1},{"ts":1741644000000,"open":"1887.47","high":"1895.45","low":"1753","close":"1849.91","volume":"19874611.64","vol_ccy":"1987461.164","vol_ccy_quote":"3640308130.19632","confirm":1},{"ts":1741665600000,"open":"1849.9","high":"1929.72","low":"1845.35","close":"1916.8","volume":"10627378.13","vol_ccy":"1062737.813","vol_ccy_quote":"2017399693.13793","confirm":1},{"ts":1741687200000,"open":"1916.8","high":"1964.02","low":"1840.02","close":"1914.59","volume":"25164553.46","vol_ccy":"2516455.346","vol_ccy_quote":"4781076972.23812","confirm":1},{"ts":1741708800000,"open":"1914.6","high":"1963.56","low":"1886.24","close":"1940.12","volume":"10643399","vol_ccy":"1064339.9","vol_ccy_quote":"2053134191.56237","confirm":1},{"ts":1741730400000,"open":"1940.1","high":"1952.49","low":"1866.51","close":"1868.82","volume":"6366949.21","vol_ccy":"636694.921","vol_ccy_quote":"1215151691.17489","confirm":1},{"ts":1741752000000,"open":"1868.82","high":"1956.57","low":"1852.43","close":"1894.37","volume":"18899129.93","vol_ccy":"1889912.993","vol_ccy_quote":"3585905015.05584","confirm":1},{"ts":1741773600000,"open":"1894.37","high":"1949.5","low":"1828.96","close":"1869.57","volume":"17816554.94","vol_ccy":"1781655.494","vol_ccy_quote":"3367439385.10989","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1906.31","low":"1862.37","close":"1894.5","volume":"6915480.01","vol_ccy":"691548.001","vol_ccy_quote":"1299796342.10537","confirm":1},{"ts":1741816800000,"open":"1894.49","high":"1917.46","low":"1882.01","close":"1886.81","volume":"5025297.67","vol_ccy":"502529.767","vol_ccy_quote":"955371487.43456","confirm":1},{"ts":1741838400000,"open":"1886.82","high":"1895.88","low":"1853.09","close":"1890.89","volume":"9013873.87","vol_ccy":"901387.387","vol_ccy_quote":"1689008776.30503","confirm":1},{"ts":1741860000000,"open":"1890.89","high":"1924.6","low":"1863.68","close":"1875.89","volume":"14557964.02","vol_ccy":"1455796.402","vol_ccy_quote":"2750830551.16286","confirm":1},{"ts":1741881600000,"open":"1875.9","high":"1878.42","low":"1821.22","close":"1862.01","volume":"7914664.14","vol_ccy":"791466.414","vol_ccy_quote":"1462923553.47473","confirm":1},{"ts":1741903200000,"open":"1862","high":"1895.4","low":"1857.63","close":"1889.7","volume":"4531753.96","vol_ccy":"453175.396","vol_ccy_quote":"851167349.18879","confirm":1},{"ts":1741924800000,"open":"1889.69","high":"1905.78","low":"1887.74","close":"1894.68","volume":"4026593.32","vol_ccy":"402659.332","vol_ccy_quote":"763149580.73452","confirm":1},{"ts":1741946400000,"open":"1894.68","high":"1942.61","low":"1875.07","close":"1922.19","volume":"10984149.62","vol_ccy":"1098414.962","vol_ccy_quote":"2098731603.95043","confirm":1},{"ts":1741968000000,"open":"1922.19","high":"1945.89","low":"1914","close":"1922.2","volume":"5293714.69","vol_ccy":"529371.469","vol_ccy_quote":"1021516106.44349","confirm":1},{"ts":1741989600000,"open":"1922.2","high":"1930.99","low":"1903.09","close":"1920.5","volume":"3229824.27","vol_ccy":"322982.427","vol_ccy_quote":"618646496.4583","confirm":1},{"ts":1742011200000,"open":"1920.5","high":"1935.57","low":"1912.23","close":"1926.01","volume":"3847937.27","vol_ccy":"384793.727","vol_ccy_quote":"739910778.37128","confirm":1},{"ts":1742032800000,"open":"1926","high":"1939.62","low":"1919.92","close":"1937.36","volume":"3256613.01","vol_ccy":"325661.301","vol_ccy_quote":"628253739.95591","confirm":1},{"ts":1742054400000,"open":"1937.38","high":"1958","low":"1928.66","close":"1950.91","volume":"3696056.14","vol_ccy":"369605.614","vol_ccy_quote":"717489873.54341","confirm":1},{"ts":1742076000000,"open":"1950.91","high":"1954.5","low":"1916.42","close":"1927.35","volume":"2909014.76","vol_ccy":"290901.476","vol_ccy_quote":"561598459.92296","confirm":1},{"ts":1742097600000,"open":"1927.34","high":"1934.26","low":"1905.25","close":"1908.24","volume":"3636002.81","vol_ccy":"363600.281","vol_ccy_quote":"698572586.33386","confirm":1},{"ts":1742119200000,"open":"1908.23","high":"1914","low":"1866.03","close":"1894.99","volume":"8949322.48","vol_ccy":"894932.248","vol_ccy_quote":"1688345601.2061","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"1924.66","low":"1860.28","close":"1889.55","volume":"6921325.51","vol_ccy":"692132.551","vol_ccy_quote":"1313519523.56701","confirm":1},{"ts":1742162400000,"open":"1889.53","high":"1915.5","low":"1870.14","close":"1909","volume":"4148146.27","vol_ccy":"414814.627","vol_ccy_quote":"786949444.63921","confirm":1},{"ts":1742184000000,"open":"1909.01","high":"1913.7","low":"1879.37","close":"1912.66","volume":"4607412.59","vol_ccy":"460741.259","vol_ccy_quote":"874892853.04643","confirm":1},{"ts":1742205600000,"open":"1912.65","high":"1942.85","low":"1888.11","close":"1919.29","volume":"9500922.89","vol_ccy":"950092.289","vol_ccy_quote":"1813507422.19454","confirm":1},{"ts":1742227200000,"open":"1919.29","high":"1952.42","low":"1907.52","close":"1941.09","volume":"5393728.45","vol_ccy":"539372.845","vol_ccy_quote":"1043438122.81184","confirm":1},{"ts":1742248800000,"open":"1941.09","high":"1942.76","low":"1897.2","close":"1901.31","volume":"4664970.54","vol_ccy":"466497.054","vol_ccy_quote":"892792124.09283","confirm":1},{"ts":1742270400000,"open":"1901.3","high":"1913.67","low":"1893.2","close":"1901.29","volume":"4469197.38","vol_ccy":"446919.738","vol_ccy_quote":"851105375.27984","confirm":1},{"ts":1742292000000,"open":"1901.29","high":"1903.86","low":"1872.07","close":"1880.88","volume":"8989661.79","vol_ccy":"898966.179","vol_ccy_quote":"1698148763.3577","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"1914.91","low":"1873.4","close":"1911.7","volume":"5019812.2","vol_ccy":"501981.22","vol_ccy_quote":"949238627.80205","confirm":1},{"ts":1742335200000,"open":"1911.62","high":"1949.49","low":"1908.23","close":"1938.47","volume":"5915724.29","vol_ccy":"591572.429","vol_ccy_quote":"1143792927.79987","confirm":1},{"ts":1742356800000,"open":"1938.46","high":"1946.71","low":"1930.39","close":"1943.81","volume":"3532704.62","vol_ccy":"353270.462","vol_ccy_quote":"684534598.06216","confirm":1},{"ts":1742378400000,"open":"1943.82","high":"2057.59","low":"1942.45","close":"2048.9","volume":"22295809.26","vol_ccy":"2229580.926","vol_ccy_quote":"4479316395.07906","confirm":1},{"ts":1742400000000,"open":"2048.89","high":"2066.56","low":"1997.01","close":"2040.44","volume":"13379309.99","vol_ccy":"1337930.999","vol_ccy_quote":"2720989851.23506","confirm":1},{"ts":1742421600000,"open":"2040.43","high":"2070.98","low":"2020.31","close":"2022.98","volume":"5977435.46","vol_ccy":"597743.546","vol_ccy_quote":"1220977079.3873","confirm":1},{"ts":1742443200000,"open":"2022.98","high":"2025.82","low":"2003.01","close":"2006","volume":"5249614.23","vol_ccy":"524961.423","vol_ccy_quote":"1057166212.28271","confirm":1},{"ts":1742464800000,"open":"2006","high":"2011.27","low":"1965.19","close":"1972.35","volume":"11740664.16","vol_ccy":"1174066.416","vol_ccy_quote":"2333946033.562","confirm":1},{"ts":1742486400000,"open":"1972.33","high":"1985.43","low":"1952.08","close":"1977.18","volume":"5581107.79","vol_ccy":"558110.779","vol_ccy_quote":"1098456139.7338","confirm":1},{"ts":1742508000000,"open":"1977.17","high":"1996.9","low":"1972.49","close":"1978.2","volume":"3550220.56","vol_ccy":"355022.056","vol_ccy_quote":"704631122.65784","confirm":1},{"ts":1742529600000,"open":"1978.19","high":"1990.3","low":"1963.89","close":"1969.41","volume":"4515605.55","vol_ccy":"451560.555","vol_ccy_quote":"891629296.09289","confirm":1},{"ts":1742551200000,"open":"1969.41","high":"1974.38","low":"1935.65","close":"1950.32","volume":"8011549.04","vol_ccy":"801154.904","vol_ccy_quote":"1564704506.92556","confirm":1},{"ts":1742572800000,"open":"1950.3","high":"1984.24","low":"1945.6","close":"1973.84","volume":"3862313.73","vol_ccy":"386231.373","vol_ccy_quote":"759942295.53325","confirm":1},{"ts":1742594400000,"open":"1973.83","high":"1987.47","low":"1962.21","close":"1986.01","volume":"3162851.01","vol_ccy":"316285.101","vol_ccy_quote":"625230767.26092","confirm":1},{"ts":1742616000000,"open":"1986.01","high":"2006.53","low":"1981.41","close":"1994.09","volume":"4054255.14","vol_ccy":"405425.514","vol_ccy_quote":"807617584.21827","confirm":1},{"ts":1742637600000,"open":"1994.1","high":"2000.43","low":"1981.03","close":"1986.36","volume":"3582556.84","vol_ccy":"358255.684","vol_ccy_quote":"713256718.80649","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"2004.21","low":"1982.17","close":"1986.04","volume":"2834211.13","vol_ccy":"283421.113","vol_ccy_quote":"564869358.76219","confirm":1},{"ts":1742680800000,"open":"1986.03","high":"2008.89","low":"1973.68","close":"2008.2","volume":"3686528.86","vol_ccy":"368652.886","vol_ccy_quote":"734030105.40117","confirm":1},{"ts":1742702400000,"open":"2008.2","high":"2021.27","low":"1992.56","close":"2014.29","volume":"4079981.41","vol_ccy":"407998.141","vol_ccy_quote":"818490981.82305","confirm":1},{"ts":1742724000000,"open":"2014.29","high":"2021.27","low":"2002","close":"2007.24","volume":"5414007.73","vol_ccy":"541400.773","vol_ccy_quote":"1088772927.66321","confirm":1},{"ts":1742745600000,"open":"2007.24","high":"2008.84","low":"1985","close":"1995.27","volume":"3493036.71","vol_ccy":"349303.671","vol_ccy_quote":"697425254.21204","confirm":1},{"ts":1742767200000,"open":"1995.27","high":"2021.9","low":"1977.49","close":"2014.61","volume":"7123732.49","vol_ccy":"712373.249","vol_ccy_quote":"1423433383.74018","confirm":1},{"ts":1742788800000,"open":"2014.61","high":"2096.8","low":"2014.61","close":"2094","volume":"11158750.9","vol_ccy":"1115875.09","vol_ccy_quote":"2301751475.66988","confirm":1},{"ts":1742810400000,"open":"2094.01","high":"2104.99","low":"2073.65","close":"2089.85","volume":"8765426.87","vol_ccy":"876542.687","vol_ccy_quote":"1830283369.94065","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2101.68","low":"2067.4","close":"2083.83","volume":"5531575.59","vol_ccy":"553157.559","vol_ccy_quote":"1154011240.65507","confirm":1},{"ts":1742853600000,"open":"2083.87","high":"2098.11","low":"2041.25","close":"2043.25","volume":"6473438.91","vol_ccy":"647343.891","vol_ccy_quote":"1338425945.61206","confirm":1},{"ts":1742875200000,"open":"2043.25","high":"2074.68","low":"2036.02","close":"2070.07","volume":"5820835.65","vol_ccy":"582083.565","vol_ccy_quote":"1196117025.27117","confirm":1},{"ts":1742896800000,"open":"2070.06","high":"2081","low":"2051.67","close":"2067.51","volume":"7358782.15","vol_ccy":"735878.215","vol_ccy_quote":"1521904614.36161","confirm":1},{"ts":1742918400000,"open":"2067.51","high":"2083.94","low":"2056.4","close":"2063.37","volume":"5791739.16","vol_ccy":"579173.916","vol_ccy_quote":"1199210065.84133","confirm":1},{"ts":1742940000000,"open":"2063.37","high":"2079","low":"2042.54","close":"2049.29","volume":"5460144.62","vol_ccy":"546014.462","vol_ccy_quote":"1125817897.83207","confirm":1},{"ts":1742961600000,"open":"2049.29","high":"2072.64","low":"2047.22","close":"2062.94","volume":"4827720.18","vol_ccy":"482772.018","vol_ccy_quote":"995488549.92851","confirm":1},{"ts":1742983200000,"open":"2062.94","high":"2075.91","low":"2006.39","close":"2012.6","volume":"10221730.01","vol_ccy":"1022173.001","vol_ccy_quote":"2081229728.21542","confirm":1},{"ts":1743004800000,"open":"2012.6","high":"2022.66","low":"1981.3","close":"2007.82","volume":"7745752.41","vol_ccy":"774575.241","vol_ccy_quote":"1552069095.63072","confirm":1},{"ts":1743026400000,"open":"2007.83","high":"2037.49","low":"1994.8","close":"2031.4","volume":"4818188.21","vol_ccy":"481818.821","vol_ccy_quote":"972845136.8603","confirm":1},{"ts":1743048000000,"open":"2031.4","high":"2032.92","low":"2017.49","close":"2028.64","volume":"3501460.3","vol_ccy":"350146.03","vol_ccy_quote":"709427630.04321","confirm":1},{"ts":1743069600000,"open":"2028.7","high":"2036.41","low":"1986.58","close":"2005.6","volume":"10821261.04","vol_ccy":"1082126.104","vol_ccy_quote":"2177414657.27619","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2020","low":"1992.61","close":"2018.19","volume":"4028801.07","vol_ccy":"402880.107","vol_ccy_quote":"808557506.32672","confirm":1},{"ts":1743112800000,"open":"2018.2","high":"2019.1","low":"1991.08","close":"2000.29","volume":"4037579.01","vol_ccy":"403757.901","vol_ccy_quote":"809328670.23583","confirm":1},{"ts":1743134400000,"open":"2000.28","high":"2005","low":"1900.27","close":"1909.19","volume":"15622625.2","vol_ccy":"1562262.52","vol_ccy_quote":"3015837646.12467","confirm":1},{"ts":1743156000000,"open":"1909.2","high":"1925","low":"1853.81","close":"1872.36","volume":"13317898.92","vol_ccy":"1331789.892","vol_ccy_quote":"2517527041.7014","confirm":1},{"ts":1743177600000,"open":"1872.37","high":"1891.91","low":"1861.64","close":"1885.84","volume":"6272803.25","vol_ccy":"627280.325","vol_ccy_quote":"1177394522.29756","confirm":1},{"ts":1743199200000,"open":"1885.84","high":"1913.81","low":"1885.33","close":"1900","volume":"5081842.43","vol_ccy":"508184.243","vol_ccy_quote":"965788579.2304","confirm":1},{"ts":1743220800000,"open":"1899.99","high":"1905.39","low":"1860.01","close":"1877.32","volume":"5366195.46","vol_ccy":"536619.546","vol_ccy_quote":"1009451773.14554","confirm":1},{"ts":1743242400000,"open":"1877.32","high":"1880.48","low":"1832.74","close":"1840.27","volume":"10427725.95","vol_ccy":"1042772.595","vol_ccy_quote":"1930032068.76405","confirm":1},{"ts":1743264000000,"open":"1840.26","high":"1848.3","low":"1796.08","close":"1817.49","volume":"13041324.74","vol_ccy":"1304132.474","vol_ccy_quote":"2372992716.71126","confirm":1},{"ts":1743285600000,"open":"1817.48","high":"1844.72","low":"1811.4","close":"1834.3","volume":"5307909.16","vol_ccy":"530790.916","vol_ccy_quote":"971402583.24224","confirm":1},{"ts":1743307200000,"open":"1834.31","high":"1849.3","low":"1832.22","close":"1843.6","volume":"3327827.49","vol_ccy":"332782.749","vol_ccy_quote":"612648565.1561","confirm":1},{"ts":1743328800000,"open":"1843.61","high":"1846.11","low":"1788","close":"1813.62","volume":"9634153.66","vol_ccy":"963415.366","vol_ccy_quote":"1754448310.9532","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1834.88","low":"1786","close":"1806.01","volume":"8646256.05","vol_ccy":"864625.605","vol_ccy_quote":"1564426844.25106","confirm":1},{"ts":1743372000000,"open":"1806.01","high":"1823.8","low":"1766.6","close":"1798.66","volume":"11601842.85","vol_ccy":"1160184.285","vol_ccy_quote":"2088831000.97798","confirm":1},{"ts":1743393600000,"open":"1798.66","high":"1813.99","low":"1781.32","close":"1786.59","volume":"7450038.33","vol_ccy":"745003.833","vol_ccy_quote":"1340004031.3199","confirm":1},{"ts":1743415200000,"open":"1786.6","high":"1854.5","low":"1778","close":"1842.02","volume":"17079865.79","vol_ccy":"1707986.579","vol_ccy_quote":"3110140346.96118","confirm":1},{"ts":1743436800000,"open":"1842.02","high":"1847.75","low":"1817.23","close":"1824.8","volume":"6627736.21","vol_ccy":"662773.621","vol_ccy_quote":"1215281889.25284","confirm":1},{"ts":1743458400000,"open":"1824.89","high":"1843.76","low":"1816.56","close":"1834.99","volume":"4599062.16","vol_ccy":"459906.216","vol_ccy_quote":"841222584.05842","confirm":1},{"ts":1743480000000,"open":"1835","high":"1893.3","low":"1832.04","close":"1885.5","volume":"9577155.16","vol_ccy":"957715.516","vol_ccy_quote":"1786647354.12013","confirm":1},{"ts":1743501600000,"open":"1885.5","high":"1928.89","low":"1842.18","close":"1918.48","volume":"16639895.83","vol_ccy":"1663989.583","vol_ccy_quote":"3132365312.30675","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1924.45","low":"1896.92","close":"1915.26","volume":"6405033.03","vol_ccy":"640503.303","vol_ccy_quote":"1224504552.22778","confirm":1},{"ts":1743544800000,"open":"1915.27","high":"1920.23","low":"1872.27","close":"1876.31","volume":"5707992.72","vol_ccy":"570799.272","vol_ccy_quote":"1079713373.50862","confirm":1},{"ts":1743566400000,"open":"1876.31","high":"1888.79","low":"1851.6","close":"1879.35","volume":"8103912.03","vol_ccy":"810391.203","vol_ccy_quote":"1512910482.76049","confirm":1},{"ts":1743588000000,"open":"1879.35","high":"1919.5","low":"1853.53","close":"1901.1","volume":"15249684.64","vol_ccy":"1524968.464","vol_ccy_quote":"2873379093.79035","confirm":1},{"ts":1743609600000,"open":"1901.09","high":"1957.3","low":"1855","close":"1867.55","volume":"17282918.76","vol_ccy":"1728291.876","vol_ccy_quote":"3285198588.49304","confirm":1},{"ts":1743631200000,"open":"1867.55","high":"1867.55","low":"1781.58","close":"1824.67","volume":"13900588.92","vol_ccy":"1390058.892","vol_ccy_quote":"2524547379.6392","confirm":1},{"ts":1743652800000,"open":"1824.66","high":"1845.66","low":"1806.75","close":"1811.7","volume":"6878349.52","vol_ccy":"687834.952","vol_ccy_quote":"1253742194.58234","confirm":1},{"ts":1743674400000,"open":"1811.69","high":"1817.83","low":"1748","close":"1782.48","volume":"17852120.91","vol_ccy":"1785212.091","vol_ccy_quote":"3173132325.09953","confirm":1},{"ts":1743696000000,"open":"1782.49","high":"1819.16","low":"1767.19","close":"1812.35","volume":"6484951.09","vol_ccy":"648495.109","vol_ccy_quote":"1158535916.1008","confirm":1},{"ts":1743717600000,"open":"1812.35","high":"1823.68","low":"1771.5","close":"1793.1","volume":"7248704.63","vol_ccy":"724870.463","vol_ccy_quote":"1305258884.8686","confirm":1},{"ts":1743739200000,"open":"1793.09","high":"1835.91","low":"1784.06","close":"1829.3","volume":"7938021.7","vol_ccy":"793802.17","vol_ccy_quote":"1439381729.46787","confirm":1},{"ts":1743760800000,"open":"1829.31","high":"1832.33","low":"1758.27","close":"1795.37","volume":"23006874.25","vol_ccy":"2300687.425","vol_ccy_quote":"4120636466.76011","confirm":1},{"ts":1743782400000,"open":"1795.37","high":"1829","low":"1783.12","close":"1818.33","volume":"8530241.27","vol_ccy":"853024.127","vol_ccy_quote":"1542230629.43669","confirm":1},{"ts":1743804000000,"open":"1818.34","high":"1827.59","low":"1809.19","close":"1810.02","volume":"3091106.85","vol_ccy":"309110.685","vol_ccy_quote":"561893560.73024","confirm":1},{"ts":1743825600000,"open":"1810.01","high":"1822.4","low":"1803.77","close":"1821.01","volume":"2874584.32","vol_ccy":"287458.432","vol_ccy_quote":"521123784.96136","confirm":1},{"ts":1743847200000,"open":"1821","high":"1821.77","low":"1778.02","close":"1782.27","volume":"6775310.74","vol_ccy":"677531.074","vol_ccy_quote":"1216412174.54308","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1804.98","low":"1763.05","close":"1790.36","volume":"4881865.09","vol_ccy":"488186.509","vol_ccy_quote":"872224467.48857","confirm":1},{"ts":1743890400000,"open":"1790.36","high":"1817.9","low":"1790.15","close":"1810","volume":"3947974.75","vol_ccy":"394797.475","vol_ccy_quote":"713249137.86689","confirm":1},{"ts":1743912000000,"open":"1810","high":"1813.67","low":"1782.03","close":"1791.29","volume":"4499403.81","vol_ccy":"449940.381","vol_ccy_quote":"809093324.6998","confirm":1},{"ts":1743933600000,"open":"1791.29","high":"1792.69","low":"1735.86","close":"1759.73","volume":"12346243.61","vol_ccy":"1234624.361","vol_ccy_quote":"2179776888.19479","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1549.89","close":"1587.55","volume":"45140463.05","vol_ccy":"4514046.305","vol_ccy_quote":"7424491421.71903","confirm":1},{"ts":1743976800000,"open":"1587.55","high":"1614.35","low":"1520.01","close":"1543.67","volume":"31173900","vol_ccy":"3117390","vol_ccy_quote":"4903012331.40833","confirm":1},{"ts":1743998400000,"open":"1543.67","high":"1561.7","low":"1411","close":"1484.39","volume":"48166493.29","vol_ccy":"4816649.329","vol_ccy_quote":"7157668704.69226","confirm":1},{"ts":1744020000000,"open":"1484.4","high":"1639.83","low":"1473.32","close":"1556.46","volume":"56554325.61","vol_ccy":"5655432.561","vol_ccy_quote":"8732463073.63997","confirm":1},{"ts":1744041600000,"open":"1556.45","high":"1580","low":"1526.07","close":"1568.56","volume":"15154519.27","vol_ccy":"1515451.927","vol_ccy_quote":"2354576525.8535","confirm":1},{"ts":1744063200000,"open":"1568.57","high":"1618.9","low":"1541.08","close":"1584.78","volume":"13260546.09","vol_ccy":"1326054.609","vol_ccy_quote":"2095411453.59941","confirm":1},{"ts":1744084800000,"open":"1584.78","high":"1602.81","low":"1554.07","close":"1568.33","volume":"9463971.66","vol_ccy":"946397.166","vol_ccy_quote":"1493042574.79438","confirm":1},{"ts":1744106400000,"open":"1568.33","high":"1593.67","low":"1518.01","close":"1531.36","volume":"19552843.18","vol_ccy":"1955284.318","vol_ccy_quote":"3047389175.36419","confirm":1},{"ts":1744128000000,"open":"1531.36","high":"1533","low":"1454.29","close":"1477.49","volume":"24548108.78","vol_ccy":"2454810.878","vol_ccy_quote":"3636815835.55837","confirm":1},{"ts":1744149600000,"open":"1477.48","high":"1482.87","low":"1384.06","close":"1418.61","volume":"25289158.08","vol_ccy":"2528915.808","vol_ccy_quote":"3628999306.69281","confirm":1},{"ts":1744171200000,"open":"1418.58","high":"1492.76","low":"1414.52","close":"1479.4","volume":"18169200.63","vol_ccy":"1816920.063","vol_ccy_quote":"2658048025.0037","confirm":1},{"ts":1744192800000,"open":"1479.4","high":"1501.99","low":"1440.26","close":"1485.4","volume":"29119125.38","vol_ccy":"2911912.538","vol_ccy_quote":"4290015129.18653","confirm":1},{"ts":1744214400000,"open":"1485.4","high":"1689.87","low":"1482.01","close":"1671.7","volume":"42314005.74","vol_ccy":"4231400.574","vol_ccy_quote":"6755823208.25854","confirm":1},{"ts":1744236000000,"open":"1671.69","high":"1684.27","low":"1601.81","close":"1617.31","volume":"10266529.77","vol_ccy":"1026652.977","vol_ccy_quote":"1685658505.95337","confirm":1},{"ts":1744257600000,"open":"1617.3","high":"1626.49","low":"1582.75","close":"1603.98","volume":"11011218.16","vol_ccy":"1101121.816","vol_ccy_quote":"1765604398.47827","confirm":1},{"ts":1744279200000,"open":"1603.92","high":"1628","low":"1483.55","close":"1495.99","volume":"31054854.38","vol_ccy":"3105485.438","vol_ccy_quote":"4846362709.71463","confirm":1},{"ts":1744300800000,"open":"1496","high":"1533.5","low":"1471.72","close":"1524.73","volume":"18031373.16","vol_ccy":"1803137.316","vol_ccy_quote":"2714016757.00775","confirm":1},{"ts":1744322400000,"open":"1524.74","high":"1551.34","low":"1504.49","close":"1544.66","volume":"9741865.05","vol_ccy":"974186.505","vol_ccy_quote":"1491881884.67183","confirm":1},{"ts":1744344000000,"open":"1544.64","high":"1572.96","low":"1538.02","close":"1563.83","volume":"12411784.59","vol_ccy":"1241178.459","vol_ccy_quote":"1928424817.16504","confirm":1},{"ts":1744365600000,"open":"1563.82","high":"1584.99","low":"1541.03","close":"1565.61","volume":"16050724.75","vol_ccy":"1605072.475","vol_ccy_quote":"2509170740.42345","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1592.4","low":"1555.61","close":"1572.74","volume":"8768822.9","vol_ccy":"876882.29","vol_ccy_quote":"1379462219.42163","confirm":1},{"ts":1744408800000,"open":"1572.75","high":"1575.55","low":"1545.1","close":"1554.48","volume":"4934505.66","vol_ccy":"493450.566","vol_ccy_quote":"768990400.99532","confirm":1},{"ts":1744430400000,"open":"1554.49","high":"1607.37","low":"1550.42","close":"1597.4","volume":"8792708.2","vol_ccy":"879270.82","vol_ccy_quote":"1391554276.34219","confirm":1},{"ts":1744452000000,"open":"1597.4","high":"1669.87","low":"1587.36","close":"1655.78","volume":"16505502.71","vol_ccy":"1650550.271","vol_ccy_quote":"2694748298.24662","confirm":1},{"ts":1744473600000,"open":"1655.78","high":"1662.4","low":"1628.3","close":"1647.5","volume":"8387029","vol_ccy":"838702.9","vol_ccy_quote":"1379864994.35846","confirm":1},{"ts":1744495200000,"open":"1647.52","high":"1656.45","low":"1606.31","close":"1624.23","volume":"7021618.4","vol_ccy":"702161.84","vol_ccy_quote":"1144411068.78919","confirm":1},{"ts":1744516800000,"open":"1624.22","high":"1628","low":"1596.62","close":"1627.01","volume":"7702713.62","vol_ccy":"770271.362","vol_ccy_quote":"1243450043.22475","confirm":1},{"ts":1744538400000,"open":"1627","high":"1628","low":"1566","close":"1586.72","volume":"13413383.24","vol_ccy":"1341338.324","vol_ccy_quote":"2135876460.64701","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1650","low":"1561.01","close":"1593.9","volume":"18575240.36","vol_ccy":"1857524.036","vol_ccy_quote":"2985170293.80794","confirm":1},{"ts":1744581600000,"open":"1593.91","high":"1660.48","low":"1581.64","close":"1630","volume":"10417319.19","vol_ccy":"1041731.919","vol_ccy_quote":"1689903847.44516","confirm":1},{"ts":1744603200000,"open":"1630.01","high":"1645.7","low":"1612.44","close":"1641.23","volume":"9346265.37","vol_ccy":"934626.537","vol_ccy_quote":"1523950884.36319","confirm":1},{"ts":1744624800000,"open":"1641.23","high":"1692.78","low":"1618.32","close":"1628","volume":"22813427.4","vol_ccy":"2281342.74","vol_ccy_quote":"3792611202.95515","confirm":1},{"ts":1744646400000,"open":"1628.01","high":"1652.22","low":"1605.74","close":"1624.67","volume":"9779339.49","vol_ccy":"977933.949","vol_ccy_quote":"1596472300.35959","confirm":1},{"ts":1744668000000,"open":"1624.67","high":"1644.3","low":"1614.2","close":"1638.09","volume":"7146999.27","vol_ccy":"714699.927","vol_ccy_quote":"1164058306.3403","confirm":1},{"ts":1744689600000,"open":"1638.08","high":"1652.79","low":"1632.39","close":"1648.8","volume":"6670750.23","vol_ccy":"667075.023","vol_ccy_quote":"1095496233.37411","confirm":1},{"ts":1744711200000,"open":"1648.81","high":"1661.31","low":"1601","close":"1621.11","volume":"17055487.69","vol_ccy":"1705548.769","vol_ccy_quote":"2779972550.78015","confirm":1},{"ts":1744732800000,"open":"1621.11","high":"1628.26","low":"1586.1","close":"1603.62","volume":"7446432.07","vol_ccy":"744643.207","vol_ccy_quote":"1198992376.82371","confirm":1},{"ts":1744754400000,"open":"1603.62","high":"1604.32","low":"1576.01","close":"1591","volume":"7068399.95","vol_ccy":"706839.995","vol_ccy_quote":"1125027947.64693","confirm":1},{"ts":1744776000000,"open":"1591.01","high":"1593.9","low":"1550.73","close":"1568.2","volume":"12746578.46","vol_ccy":"1274657.846","vol_ccy_quote":"2004999134.49843","confirm":1},{"ts":1744797600000,"open":"1568.19","high":"1614.74","low":"1566.4","close":"1590.8","volume":"12757785.07","vol_ccy":"1275778.507","vol_ccy_quote":"2023750599.84131","confirm":1},{"ts":1744819200000,"open":"1590.8","high":"1613","low":"1536","close":"1592.27","volume":"18211281.23","vol_ccy":"1821128.123","vol_ccy_quote":"2867360002.43165","confirm":1},{"ts":1744840800000,"open":"1592.28","high":"1595.43","low":"1572.65","close":"1584.86","volume":"4870184.54","vol_ccy":"487018.454","vol_ccy_quote":"771947219.33274","confirm":1},{"ts":1744862400000,"open":"1584.86","high":"1610.73","low":"1580.8","close":"1595.2","volume":"7208692.68","vol_ccy":"720869.268","vol_ccy_quote":"1152452288.66421","confirm":1},{"ts":1744884000000,"open":"1595.19","high":"1603.49","low":"1562.26","close":"1583.1","volume":"10749193.43","vol_ccy":"1074919.343","vol_ccy_quote":"1704247219.3207","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1617.7","low":"1576.43","close":"1587.51","volume":"13109472.48","vol_ccy":"1310947.248","vol_ccy_quote":"2095148546.315","confirm":1},{"ts":1744927200000,"open":"1587.51","high":"1591.83","low":"1577.1","close":"1584.19","volume":"3695423.32","vol_ccy":"369542.332","vol_ccy_quote":"585243363.84471","confirm":1},{"ts":1744948800000,"open":"1584.18","high":"1592.96","low":"1573.28","close":"1588.4","volume":"4441985.38","vol_ccy":"444198.538","vol_ccy_quote":"703095280.13424","confirm":1},{"ts":1744970400000,"open":"1588.39","high":"1597.62","low":"1578.4","close":"1582.94","volume":"5230963.98","vol_ccy":"523096.398","vol_ccy_quote":"830762365.11256","confirm":1},{"ts":1744992000000,"open":"1582.95","high":"1601.84","low":"1581.62","close":"1599.83","volume":"3457473.91","vol_ccy":"345747.391","vol_ccy_quote":"550318509.14432","confirm":1},{"ts":1745013600000,"open":"1599.83","high":"1600.82","low":"1585.13","close":"1597.75","volume":"3443623.52","vol_ccy":"344362.352","vol_ccy_quote":"548511388.07774","confirm":1},{"ts":1745035200000,"open":"1597.76","high":"1613.67","low":"1595.48","close":"1598.31","volume":"4936391.29","vol_ccy":"493639.129","vol_ccy_quote":"791274836.20841","confirm":1},{"ts":1745056800000,"open":"1598.31","high":"1612.69","low":"1593.52","close":"1607.28","volume":"4576070.5","vol_ccy":"457607.05","vol_ccy_quote":"733306021.0976","confirm":1},{"ts":1745078400000,"open":"1607.28","high":"1633","low":"1598.1","close":"1620.79","volume":"6056640.13","vol_ccy":"605664.013","vol_ccy_quote":"977898825.73734","confirm":1},{"ts":1745100000000,"open":"1620.79","high":"1621.38","low":"1607.6","close":"1611.96","volume":"3069713.63","vol_ccy":"306971.363","vol_ccy_quote":"495568268.57313","confirm":1},{"ts":1745121600000,"open":"1611.96","high":"1617.61","low":"1585.82","close":"1591.81","volume":"6437823.39","vol_ccy":"643782.339","vol_ccy_quote":"1028844795.42275","confirm":1},{"ts":1745143200000,"open":"1591.81","high":"1592.8","low":"1565.01","close":"1573.74","volume":"8701592.47","vol_ccy":"870159.247","vol_ccy_quote":"1371841308.28812","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1601.36","low":"1571.57","close":"1589.12","volume":"4323339.07","vol_ccy":"432333.907","vol_ccy_quote":"685799500.37294","confirm":1},{"ts":1745186400000,"open":"1589.11","high":"1645.98","low":"1574.32","close":"1634.84","volume":"13469627.01","vol_ccy":"1346962.701","vol_ccy_quote":"2179894084.76577","confirm":1},{"ts":1745208000000,"open":"1634.84","high":"1659.07","low":"1631.51","close":"1642.89","volume":"8030281.67","vol_ccy":"803028.167","vol_ccy_quote":"1321872458.05642","confirm":1},{"ts":1745229600000,"open":"1642.89","high":"1643.77","low":"1608.6","close":"1623.48","volume":"16219776.87","vol_ccy":"1621977.687","vol_ccy_quote":"2638341376.71025","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1626.44","low":"1562.04","close":"1578.5","volume":"13610176.81","vol_ccy":"1361017.681","vol_ccy_quote":"2157835295.43876","confirm":1},{"ts":1745272800000,"open":"1578.5","high":"1593.79","low":"1533.51","close":"1578.98","volume":"11087887.62","vol_ccy":"1108788.762","vol_ccy_quote":"1741670256.63342","confirm":1},{"ts":1745294400000,"open":"1578.99","high":"1634.99","low":"1573.61","close":"1625.55","volume":"12547555.03","vol_ccy":"1254755.503","vol_ccy_quote":"2018807960.34119","confirm":1},{"ts":1745316000000,"open":"1625.56","high":"1726.79","low":"1612.72","close":"1703.36","volume":"26461556.66","vol_ccy":"2646155.666","vol_ccy_quote":"4411027073.78835","confirm":1},{"ts":1745337600000,"open":"1703.36","high":"1779","low":"1682.77","close":"1754.46","volume":"14302704.72","vol_ccy":"1430270.472","vol_ccy_quote":"2450354325.3407","confirm":1},{"ts":1745359200000,"open":"1754.45","high":"1808.82","low":"1738.45","close":"1795.24","volume":"17554765.52","vol_ccy":"1755476.552","vol_ccy_quote":"3109014460.07178","confirm":1},{"ts":1745380800000,"open":"1795.24","high":"1819.22","low":"1773.36","close":"1785.25","volume":"13280822.37","vol_ccy":"1328082.237","vol_ccy_quote":"2384325797.89951","confirm":1},{"ts":1745402400000,"open":"1785.24","high":"1837","low":"1761.88","close":"1794.9","volume":"25923456.24","vol_ccy":"2592345.624","vol_ccy_quote":"4660896637.93229","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1810.62","low":"1774.08","close":"1791.75","volume":"8697487.54","vol_ccy":"869748.754","vol_ccy_quote":"1559869838.74454","confirm":1},{"ts":1745445600000,"open":"1791.77","high":"1807.2","low":"1766.15","close":"1768.01","volume":"7536139.81","vol_ccy":"753613.981","vol_ccy_quote":"1347680596.30122","confirm":1},{"ts":1745467200000,"open":"1768.02","high":"1776.36","low":"1722.01","close":"1743.13","volume":"13613907.66","vol_ccy":"1361390.766","vol_ccy_quote":"2384532707.21112","confirm":1},{"ts":1745488800000,"open":"1743.13","high":"1777","low":"1739.43","close":"1764.2","volume":"11604537.14","vol_ccy":"1160453.714","vol_ccy_quote":"2040177764.22213","confirm":1},{"ts":1745510400000,"open":"1764.19","high":"1777","low":"1745.05","close":"1760.79","volume":"8206446.75","vol_ccy":"820644.675","vol_ccy_quote":"1445221434.72725","confirm":1},{"ts":1745532000000,"open":"1760.79","high":"1790.32","low":"1737.74","close":"1759.97","volume":"8719142.74","vol_ccy":"871914.274","vol_ccy_quote":"1536496614.98046","confirm":1},{"ts":1745553600000,"open":"1759.98","high":"1793.25","low":"1757.2","close":"1787.51","volume":"7550578.36","vol_ccy":"755057.836","vol_ccy_quote":"1338730912.38218","confirm":1},{"ts":1745575200000,"open":"1787.51","high":"1827","low":"1756.15","close":"1805.8","volume":"19038903.56","vol_ccy":"1903890.356","vol_ccy_quote":"3407950618.87933","confirm":1},{"ts":1745596800000,"open":"1805.8","high":"1810.39","low":"1782.04","close":"1789.16","volume":"7605962.16","vol_ccy":"760596.216","vol_ccy_quote":"1366386775.765","confirm":1},{"ts":1745618400000,"open":"1789.16","high":"1815.62","low":"1782.76","close":"1796.88","volume":"5901454.3","vol_ccy":"590145.43","vol_ccy_quote":"1061593637.00847","confirm":1},{"ts":1745640000000,"open":"1796.88","high":"1841.36","low":"1788.22","close":"1803","volume":"9782283.67","vol_ccy":"978228.367","vol_ccy_quote":"1769032185.6895","confirm":1},{"ts":1745661600000,"open":"1803","high":"1810.48","low":"1778.09","close":"1799.58","volume":"7812693.43","vol_ccy":"781269.343","vol_ccy_quote":"1401342240.25218","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1818","low":"1795","close":"1811.1","volume":"3486376.22","vol_ccy":"348637.622","vol_ccy_quote":"629625080.85637","confirm":1},{"ts":1745704800000,"open":"1811.15","high":"1856.88","low":"1800","close":"1809.01","volume":"10822090.7","vol_ccy":"1082209.07","vol_ccy_quote":"1975027710.31604","confirm":1},{"ts":1745726400000,"open":"1809.01","high":"1815","low":"1789.01","close":"1809.8","volume":"5497397.09","vol_ccy":"549739.709","vol_ccy_quote":"990930660.08237","confirm":1},{"ts":1745748000000,"open":"1809.79","high":"1812.44","low":"1780","close":"1793.1","volume":"7374959.2","vol_ccy":"737495.92","vol_ccy_quote":"1325520934.12024","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1807.49","low":"1786.3","close":"1802.07","volume":"3690977.45","vol_ccy":"369097.745","vol_ccy_quote":"664081656.94709","confirm":1},{"ts":1745791200000,"open":"1802.07","high":"1802.34","low":"1750.48","close":"1783.29","volume":"11324364.68","vol_ccy":"1132436.468","vol_ccy_quote":"2009064703.75228","confirm":1},{"ts":1745812800000,"open":"1783.29","high":"1814.9","low":"1783.12","close":"1804.86","volume":"7474651.56","vol_ccy":"747465.156","vol_ccy_quote":"1345363551.07774","confirm":1},{"ts":1745834400000,"open":"1804.87","high":"1828","low":"1752.2","close":"1762.45","volume":"16631346.92","vol_ccy":"1663134.692","vol_ccy_quote":"2982637010.90408","confirm":1},{"ts":1745856000000,"open":"1762.45","high":"1804.17","low":"1742.47","close":"1792.7","volume":"10559305.05","vol_ccy":"1055930.505","vol_ccy_quote":"1872898999.2148","confirm":1},{"ts":1745877600000,"open":"1792.69","high":"1811.59","low":"1786.68","close":"1800.99","volume":"6488141.98","vol_ccy":"648814.198","vol_ccy_quote":"1166895229.70154","confirm":1},{"ts":1745899200000,"open":"1800.99","high":"1836.98","low":"1787.2","close":"1830.86","volume":"10081990.23","vol_ccy":"1008199.023","vol_ccy_quote":"1830963919.98824","confirm":1},{"ts":1745920800000,"open":"1830.86","high":"1842.56","low":"1800.31","close":"1814.18","volume":"13048237.06","vol_ccy":"1304823.706","vol_ccy_quote":"2376112256.86147","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1831.95","low":"1788.58","close":"1799.5","volume":"8617057.79","vol_ccy":"861705.779","vol_ccy_quote":"1562715968.2194","confirm":1},{"ts":1745964000000,"open":"1799.5","high":"1812.64","low":"1779.4","close":"1808","volume":"7131068.55","vol_ccy":"713106.855","vol_ccy_quote":"1281225605.66779","confirm":1},{"ts":1745985600000,"open":"1808","high":"1811.97","low":"1790","close":"1805.51","volume":"5535434.57","vol_ccy":"553543.457","vol_ccy_quote":"997122218.07469","confirm":1},{"ts":1746007200000,"open":"1805.51","high":"1816.6","low":"1730.25","close":"1763.7","volume":"21826914.2","vol_ccy":"2182691.42","vol_ccy_quote":"3860371345.19431","confirm":1},{"ts":1746028800000,"open":"1763.71","high":"1808.88","low":"1755.23","close":"1791.4","volume":"8998000.43","vol_ccy":"899800.043","vol_ccy_quote":"1604560807.89462","confirm":1},{"ts":1746050400000,"open":"1791.4","high":"1818.09","low":"1788.01","close":"1806.94","volume":"5587361.82","vol_ccy":"558736.182","vol_ccy_quote":"1007785927.10133","confirm":1},{"ts":1746072000000,"open":"1806.94","high":"1823.51","low":"1801.35","close":"1816.45","volume":"5648759.45","vol_ccy":"564875.945","vol_ccy_quote":"1024125944.44853","confirm":1},{"ts":1746093600000,"open":"1816.45","high":"1873.55","low":"1816.45","close":"1852.17","volume":"20296864.45","vol_ccy":"2029686.445","vol_ccy_quote":"3744250828.70794","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1869.99","low":"1836.25","close":"1843.1","volume":"6870619.05","vol_ccy":"687061.905","vol_ccy_quote":"1272317974.40113","confirm":1},{"ts":1746136800000,"open":"1843.1","high":"1851.2","low":"1832.01","close":"1846.7","volume":"4220145.11","vol_ccy":"422014.511","vol_ccy_quote":"777655178.96345","confirm":1},{"ts":1746158400000,"open":"1846.71","high":"1850.6","low":"1811.35","close":"1819.49","volume":"7574121.5","vol_ccy":"757412.15","vol_ccy_quote":"1383779781.54776","confirm":1},{"ts":1746180000000,"open":"1819.49","high":"1853.81","low":"1819.48","close":"1840.15","volume":"9831110.42","vol_ccy":"983111.042","vol_ccy_quote":"1805259502.00995","confirm":1},{"ts":1746201600000,"open":"1840.15","high":"1870.45","low":"1830.01","close":"1836.71","volume":"9443705.19","vol_ccy":"944370.519","vol_ccy_quote":"1747823362.13364","confirm":1},{"ts":1746223200000,"open":"1836.71","high":"1842","low":"1825.19","close":"1833.84","volume":"3688814.82","vol_ccy":"368881.482","vol_ccy_quote":"676448382.36754","confirm":1},{"ts":1746244800000,"open":"1833.84","high":"1838.71","low":"1818.01","close":"1826.24","volume":"4508886.27","vol_ccy":"450888.627","vol_ccy_quote":"824027565.59884","confirm":1},{"ts":1746266400000,"open":"1826.21","high":"1839.27","low":"1816.05","close":"1833.48","volume":"4677808.75","vol_ccy":"467780.875","vol_ccy_quote":"855368781.24678","confirm":1},{"ts":1746288000000,"open":"1833.48","high":"1847.95","low":"1807.57","close":"1840.12","volume":"6559235.46","vol_ccy":"655923.546","vol_ccy_quote":"1198246839.65375","confirm":1},{"ts":1746309600000,"open":"1840.13","high":"1849.24","low":"1825.5","close":"1831.28","volume":"5790013.74","vol_ccy":"579001.374","vol_ccy_quote":"1062838992.59022","confirm":1},{"ts":1746331200000,"open":"1831.28","high":"1849.2","low":"1822.4","close":"1827.09","volume":"5704625.87","vol_ccy":"570462.587","vol_ccy_quote":"1047477805.40479","confirm":1},{"ts":1746352800000,"open":"1827.09","high":"1835.48","low":"1817.01","close":"1829.78","volume":"4480221.16","vol_ccy":"448022.116","vol_ccy_quote":"818687274.16242","confirm":1},{"ts":1746374400000,"open":"1829.77","high":"1841.99","low":"1821.06","close":"1834.53","volume":"3442393.77","vol_ccy":"344239.377","vol_ccy_quote":"629909460.70496","confirm":1},{"ts":1746396000000,"open":"1834.52","high":"1834.52","low":"1780.01","close":"1793.71","volume":"10459003.5","vol_ccy":"1045900.35","vol_ccy_quote":"1884899861.25429","confirm":1},{"ts":1746417600000,"open":"1793.7","high":"1831.25","low":"1791.89","close":"1822.59","volume":"6508820.95","vol_ccy":"650882.095","vol_ccy_quote":"1182548455.50239","confirm":1},{"ts":1746439200000,"open":"1822.59","high":"1823.06","low":"1793.24","close":"1800.37","volume":"10629515.13","vol_ccy":"1062951.513","vol_ccy_quote":"1918224957.55489","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"1828","low":"1798.12","close":"1815.81","volume":"6089013.81","vol_ccy":"608901.381","vol_ccy_quote":"1103889304.04595","confirm":1},{"ts":1746482400000,"open":"1815.8","high":"1832.98","low":"1791.43","close":"1805.53","volume":"7148337.26","vol_ccy":"714833.726","vol_ccy_quote":"1294317407.58667","confirm":1},{"ts":1746504000000,"open":"1805.53","high":"1808.51","low":"1787.01","close":"1797.39","volume":"4789567.21","vol_ccy":"478956.721","vol_ccy_quote":"861921524.08798","confirm":1},{"ts":1746525600000,"open":"1797.38","high":"1797.41","low":"1750.17","close":"1769.38","volume":"14764185.19","vol_ccy":"1476418.519","vol_ccy_quote":"2614404357.4004","confirm":1},{"ts":1746547200000,"open":"1769.37","high":"1798.4","low":"1761.3","close":"1775","volume":"7606630.41","vol_ccy":"760663.041","vol_ccy_quote":"1351069461.97295","confirm":1},{"ts":1746568800000,"open":"1775","high":"1849.78","low":"1774.64","close":"1825.75","volume":"14870782.35","vol_ccy":"1487078.235","vol_ccy_quote":"2708547918.11311","confirm":1},{"ts":1746590400000,"open":"1825.76","high":"1844.99","low":"1823.81","close":"1843.01","volume":"5164279.98","vol_ccy":"516427.998","vol_ccy_quote":"947237982.39116","confirm":1},{"ts":1746612000000,"open":"1843.01","high":"1846.37","low":"1813.04","close":"1816.73","volume":"8810959.08","vol_ccy":"881095.908","vol_ccy_quote":"1610749997.14815","confirm":1},{"ts":1746633600000,"open":"1816.73","high":"1817.33","low":"1786.15","close":"1801.7","volume":"12363800.33","vol_ccy":"1236380.033","vol_ccy_quote":"2226869470.56895","confirm":1},{"ts":1746655200000,"open":"1801.69","high":"1907","low":"1799.7","close":"1900.14","volume":"16076212.22","vol_ccy":"1607621.222","vol_ccy_quote":"2969446441.77633","confirm":1},{"ts":1746676800000,"open":"1900.15","high":"1947","low":"1891.41","close":"1940.1","volume":"15895957.75","vol_ccy":"1589595.775","vol_ccy_quote":"3047361346.34121","confirm":1},{"ts":1746698400000,"open":"1940.11","high":"2076.52","low":"1938.05","close":"2050.61","volume":"34737432.15","vol_ccy":"3473743.215","vol_ccy_quote":"6933018748.01145","confirm":1},{"ts":1746720000000,"open":"2050.61","high":"2226.78","low":"2035.12","close":"2179.49","volume":"29639336.6","vol_ccy":"2963933.66","vol_ccy_quote":"6278705713.41631","confirm":1},{"ts":1746741600000,"open":"2179.48","high":"2244.99","low":"2165.32","close":"2204.4","volume":"18288416.75","vol_ccy":"1828841.675","vol_ccy_quote":"4030870796.91319","confirm":1},{"ts":1746763200000,"open":"2204.4","high":"2491.84","low":"2201.64","close":"2340.89","volume":"53596482.64","vol_ccy":"5359648.264","vol_ccy_quote":"12592828353.86418","confirm":1},{"ts":1746784800000,"open":"2340.9","high":"2387.83","low":"2268.45","close":"2300.64","volume":"28050931.73","vol_ccy":"2805093.173","vol_ccy_quote":"6539085284.22063","confirm":1},{"ts":1746806400000,"open":"2300.65","high":"2355.59","low":"2273.49","close":"2336.88","volume":"12214850.11","vol_ccy":"1221485.011","vol_ccy_quote":"2837834056.36386","confirm":1},{"ts":1746828000000,"open":"2336.88","high":"2379.99","low":"2314.4","close":"2339.05","volume":"7090472.7","vol_ccy":"709047.27","vol_ccy_quote":"1661482444.607","confirm":1},{"ts":1746849600000,"open":"2339.05","high":"2435","low":"2325.8","close":"2400.29","volume":"19606436.44","vol_ccy":"1960643.644","vol_ccy_quote":"4673914361.93136","confirm":1},{"ts":1746871200000,"open":"2400.3","high":"2448.81","low":"2374.2","close":"2432.2","volume":"16718873.4","vol_ccy":"1671887.34","vol_ccy_quote":"4037866039.0672","confirm":1},{"ts":1746892800000,"open":"2432.2","high":"2544.99","low":"2427.4","close":"2532.26","volume":"20355013.92","vol_ccy":"2035501.392","vol_ccy_quote":"5050752563.96883","confirm":1},{"ts":1746914400000,"open":"2532.26","high":"2610","low":"2502","close":"2536.42","volume":"23882057.27","vol_ccy":"2388205.727","vol_ccy_quote":"6103040571.47408","confirm":1},{"ts":1746936000000,"open":"2536.4","high":"2561.61","low":"2452","close":"2514.05","volume":"18236095.48","vol_ccy":"1823609.548","vol_ccy_quote":"4565546345.95364","confirm":1},{"ts":1746957600000,"open":"2514.05","high":"2534.86","low":"2431","close":"2461.11","volume":"14186635.53","vol_ccy":"1418663.553","vol_ccy_quote":"3536240974.55849","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2523.93","low":"2438.63","close":"2515.91","volume":"10994971.84","vol_ccy":"1099497.184","vol_ccy_quote":"2735374980.55884","confirm":1},{"ts":1747000800000,"open":"2515.91","high":"2547.96","low":"2481.88","close":"2518.86","volume":"9881548.22","vol_ccy":"988154.822","vol_ccy_quote":"2485420853.85562","confirm":1},{"ts":1747022400000,"open":"2518.86","high":"2622","low":"2485","close":"2549.61","volume":"23851638.92","vol_ccy":"2385163.892","vol_ccy_quote":"6092903665.83335","confirm":1},{"ts":1747044000000,"open":"2549.62","high":"2576","low":"2472","close":"2486.53","volume":"23264202.67","vol_ccy":"2326420.267","vol_ccy_quote":"5887047361.31512","confirm":1},{"ts":1747065600000,"open":"2486.52","high":"2511.92","low":"2406.26","close":"2478.7","volume":"17015871.11","vol_ccy":"1701587.111","vol_ccy_quote":"4189161874.38697","confirm":1},{"ts":1747087200000,"open":"2478.7","high":"2499.49","low":"2412.64","close":"2423.86","volume":"10093400.73","vol_ccy":"1009340.073","vol_ccy_quote":"2477229497.87833","confirm":1},{"ts":1747108800000,"open":"2423.86","high":"2486.48","low":"2418.88","close":"2483.29","volume":"9162758.9","vol_ccy":"916275.89","vol_ccy_quote":"2253155062.53567","confirm":1},{"ts":1747130400000,"open":"2483.29","high":"2573.75","low":"2470.26","close":"2564.64","volume":"21484422.19","vol_ccy":"2148442.219","vol_ccy_quote":"5430650549.81211","confirm":1},{"ts":1747152000000,"open":"2564.56","high":"2738.56","low":"2558.6","close":"2690.37","volume":"27110080.75","vol_ccy":"2711008.075","vol_ccy_quote":"7177120936.32046","confirm":1},{"ts":1747173600000,"open":"2690.37","high":"2724.93","low":"2621","close":"2646.26","volume":"15894158.92","vol_ccy":"1589415.892","vol_ccy_quote":"4243971317.65511","confirm":1},{"ts":1747195200000,"open":"2646.26","high":"2686.65","low":"2576","close":"2607","volume":"14080791.6","vol_ccy":"1408079.16","vol_ccy_quote":"3707636128.68661","confirm":1},{"ts":1747216800000,"open":"2607","high":"2635.5","low":"2557.4","close":"2595.95","volume":"17901862.58","vol_ccy":"1790186.258","vol_ccy_quote":"4647938215.36937","confirm":1},{"ts":1747238400000,"open":"2595.95","high":"2616.42","low":"2546.29","close":"2605.3","volume":"9843199.24","vol_ccy":"984319.924","vol_ccy_quote":"2546839814.60115","confirm":1},{"ts":1747260000000,"open":"2605.29","high":"2646.43","low":"2565.16","close":"2573.71","volume":"9778537.46","vol_ccy":"977853.746","vol_ccy_quote":"2542632430.54108","confirm":1},{"ts":1747281600000,"open":"2573.72","high":"2595.44","low":"2515","close":"2538.32","volume":"15161360.69","vol_ccy":"1516136.069","vol_ccy_quote":"3870720747.20736","confirm":1},{"ts":1747303200000,"open":"2538.32","high":"2579.13","low":"2477","close":"2562.66","volume":"22513515.08","vol_ccy":"2251351.508","vol_ccy_quote":"5699776384.49979","confirm":1},{"ts":1747324800000,"open":"2562.66","high":"2602.79","low":"2510","close":"2533.99","volume":"16728033.16","vol_ccy":"1672803.316","vol_ccy_quote":"4271816161.56386","confirm":1},{"ts":1747346400000,"open":"2533.98","high":"2584","low":"2515","close":"2579.97","volume":"9818508.75","vol_ccy":"981850.875","vol_ccy_quote":"2508631090.15607","confirm":1},{"ts":1747368000000,"open":"2579.97","high":"2618.58","low":"2557.14","close":"2609.8","volume":"12970854.99","vol_ccy":"1297085.499","vol_ccy_quote":"3358111107.13224","confirm":1},{"ts":1747389600000,"open":"2609.79","high":"2648","low":"2572.57","close":"2593.92","volume":"14471456.03","vol_ccy":"1447145.603","vol_ccy_quote":"3771416807.06505","confirm":1},{"ts":1747411200000,"open":"2593.92","high":"2601.32","low":"2547.24","close":"2566.53","volume":"6944791.79","vol_ccy":"694479.179","vol_ccy_quote":"1790493267.63435","confirm":1},{"ts":1747432800000,"open":"2566.52","high":"2569.49","low":"2451","close":"2495.89","volume":"16960878.38","vol_ccy":"1696087.838","vol_ccy_quote":"4241634387.84334","confirm":1},{"ts":1747454400000,"open":"2495.9","high":"2512.1","low":"2464.55","close":"2477.51","volume":"8251979.37","vol_ccy":"825197.937","vol_ccy_quote":"2054070742.4862","confirm":1},{"ts":1747476000000,"open":"2477.5","high":"2490.8","low":"2445.01","close":"2473.71","volume":"8211818.27","vol_ccy":"821181.827","vol_ccy_quote":"2029893031.45449","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2495.45","low":"2447.32","close":"2485.01","volume":"6685371.46","vol_ccy":"668537.146","vol_ccy_quote":"1652753273.60973","confirm":1},{"ts":1747519200000,"open":"2485","high":"2487.01","low":"2452.01","close":"2476.43","volume":"4493052.11","vol_ccy":"449305.211","vol_ccy_quote":"1111434740.27995","confirm":1},{"ts":1747540800000,"open":"2476.43","high":"2528.04","low":"2476.43","close":"2507.12","volume":"7410037.31","vol_ccy":"741003.731","vol_ccy_quote":"1857019989.51245","confirm":1},{"ts":1747562400000,"open":"2507.13","high":"2587","low":"2485","close":"2578.49","volume":"13109618.47","vol_ccy":"1310961.847","vol_ccy_quote":"3324688193.53301","confirm":1},{"ts":1747584000000,"open":"2578.5","high":"2583.4","low":"2312","close":"2405.71","volume":"32213043.26","vol_ccy":"3221304.326","vol_ccy_quote":"7899582588.53673","confirm":1},{"ts":1747605600000,"open":"2405.71","high":"2512.47","low":"2373.33","close":"2384.22","volume":"20032817.07","vol_ccy":"2003281.707","vol_ccy_quote":"4871298097.71146","confirm":1},{"ts":1747627200000,"open":"2384.22","high":"2421.87","low":"2345","close":"2404.1","volume":"17149745.63","vol_ccy":"1714974.563","vol_ccy_quote":"4091453223.74959","confirm":1},{"ts":1747648800000,"open":"2404.1","high":"2472.85","low":"2380.06","close":"2465.44","volume":"15175579.69","vol_ccy":"1517557.969","vol_ccy_quote":"3679200831.85326","confirm":1},{"ts":1747670400000,"open":"2465.49","high":"2546.76","low":"2449.2","close":"2521.4","volume":"18675417.84","vol_ccy":"1867541.784","vol_ccy_quote":"4678665677.25556","confirm":1},{"ts":1747692000000,"open":"2521.4","high":"2586.88","low":"2491.66","close":"2552.33","volume":"13898921.01","vol_ccy":"1389892.101","vol_ccy_quote":"3537076321.62244","confirm":1},{"ts":1747713600000,"open":"2552.33","high":"2577.64","low":"2519.98","close":"2525.2","volume":"9552756.11","vol_ccy":"955275.611","vol_ccy_quote":"2429867519.9822","confirm":1},{"ts":1747735200000,"open":"2525.2","high":"2533.36","low":"2463.32","close":"2481.54","volume":"14446939.33","vol_ccy":"1444693.933","vol_ccy_quote":"3596584882.47606","confirm":1},{"ts":1747756800000,"open":"2481.55","high":"2525.55","low":"2440.02","close":"2509.43","volume":"13943970.86","vol_ccy":"1394397.086","vol_ccy_quote":"3467217991.04907","confirm":1},{"ts":1747778400000,"open":"2509.43","high":"2553.91","low":"2487.33","close":"2544.01","volume":"9761517.96","vol_ccy":"976151.796","vol_ccy_quote":"2467216835.13047","confirm":1},{"ts":1747800000000,"open":"2544.01","high":"2615","low":"2517.07","close":"2523.41","volume":"18363950.91","vol_ccy":"1836395.091","vol_ccy_quote":"4709219747.39592","confirm":1},{"ts":1747821600000,"open":"2523.41","high":"2582","low":"2514.56","close":"2565.88","volume":"15928798.04","vol_ccy":"1592879.804","vol_ccy_quote":"4060707999.88592","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2614.54","low":"2450","close":"2503.32","volume":"27744926.71","vol_ccy":"2774492.671","vol_ccy_quote":"6962936111.05203","confirm":1},{"ts":1747864800000,"open":"2503.31","high":"2647.3","low":"2498.8","close":"2628.29","volume":"17433330.92","vol_ccy":"1743333.092","vol_ccy_quote":"4499626700.04348","confirm":1},{"ts":1747886400000,"open":"2628.3","high":"2691.9","low":"2601.05","close":"2664.27","volume":"16608383.82","vol_ccy":"1660838.382","vol_ccy_quote":"4388928420.78944","confirm":1},{"ts":1747908000000,"open":"2664.27","high":"2679.53","low":"2620","close":"2663.77","volume":"14488498.49","vol_ccy":"1448849.849","vol_ccy_quote":"3846298471.47569","confirm":1},{"ts":1747929600000,"open":"2663.78","high":"2675.7","low":"2624.38","close":"2635.27","volume":"8426488.52","vol_ccy":"842648.852","vol_ccy_quote":"2233349024.32938","confirm":1},{"ts":1747951200000,"open":"2635.28","high":"2734","low":"2631.7","close":"2720.89","volume":"13472610.78","vol_ccy":"1347261.078","vol_ccy_quote":"3624543108.55935","confirm":1},{"ts":1747972800000,"open":"2720.88","high":"2725","low":"2650","close":"2682.02","volume":"13845009.69","vol_ccy":"1384500.969","vol_ccy_quote":"3705620720.83932","confirm":1},{"ts":1747994400000,"open":"2682.01","high":"2682.57","low":"2496.5","close":"2567.18","volume":"29679662.18","vol_ccy":"2967966.218","vol_ccy_quote":"7650153170.09831","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2586.35","low":"2525.13","close":"2533.33","volume":"9149609.82","vol_ccy":"914960.982","vol_ccy_quote":"2340776528.89497","confirm":1},{"ts":1748037600000,"open":"2533.34","high":"2558.28","low":"2502","close":"2549.1","volume":"8167761.81","vol_ccy":"816776.181","vol_ccy_quote":"2067317485.94509","confirm":1},{"ts":1748059200000,"open":"2549.1","high":"2562.69","low":"2533.93","close":"2551.72","volume":"5154143.73","vol_ccy":"515414.373","vol_ccy_quote":"1314685320.25672","confirm":1},{"ts":1748080800000,"open":"2551.72","high":"2574.99","low":"2542.24","close":"2554.43","volume":"6498482.83","vol_ccy":"649848.283","vol_ccy_quote":"1663033279.03761","confirm":1},{"ts":1748102400000,"open":"2554.43","high":"2566.49","low":"2517.91","close":"2539.31","volume":"4243602.63","vol_ccy":"424360.263","vol_ccy_quote":"1081064689.63737","confirm":1},{"ts":1748124000000,"open":"2539.31","high":"2539.46","low":"2474.27","close":"2512.11","volume":"9599052.14","vol_ccy":"959905.214","vol_ccy_quote":"2403719292.51942","confirm":1},{"ts":1748145600000,"open":"2512.1","high":"2517.99","low":"2459.08","close":"2494.55","volume":"8048603.68","vol_ccy":"804860.368","vol_ccy_quote":"2003673022.15537","confirm":1},{"ts":1748167200000,"open":"2494.56","high":"2524.78","low":"2478","close":"2510.26","volume":"9754639.83","vol_ccy":"975463.983","vol_ccy_quote":"2441377162.39416","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2534.99","low":"2495","close":"2514.25","volume":"4612338.18","vol_ccy":"461233.818","vol_ccy_quote":"1159680088.36627","confirm":1},{"ts":1748210400000,"open":"2514.25","high":"2575.89","low":"2511.54","close":"2558.99","volume":"9038585.96","vol_ccy":"903858.596","vol_ccy_quote":"2305196389.45212","confirm":1},{"ts":1748232000000,"open":"2559","high":"2598.53","low":"2551.64","close":"2562.33","volume":"8171758.08","vol_ccy":"817175.808","vol_ccy_quote":"2102862981.76407","confirm":1},{"ts":1748253600000,"open":"2562.33","high":"2573.71","low":"2536","close":"2564.8","volume":"7311125.07","vol_ccy":"731112.507","vol_ccy_quote":"1869811617.82311","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2572.65","low":"2523.34","close":"2561.41","volume":"6629447.14","vol_ccy":"662944.714","vol_ccy_quote":"1687985800.49626","confirm":1},{"ts":1748296800000,"open":"2561.42","high":"2584.54","low":"2508.06","close":"2547.91","volume":"8382958.38","vol_ccy":"838295.838","vol_ccy_quote":"2132429584.16112","confirm":1},{"ts":1748318400000,"open":"2547.91","high":"2648.43","low":"2547.61","close":"2637.04","volume":"17865682.58","vol_ccy":"1786568.258","vol_ccy_quote":"4649442201.035","confirm":1},{"ts":1748340000000,"open":"2637.05","high":"2685","low":"2625.51","close":"2667.27","volume":"15266548.1","vol_ccy":"1526654.81","vol_ccy_quote":"4052738224.31846","confirm":1},{"ts":1748361600000,"open":"2667.27","high":"2711.64","low":"2655.38","close":"2662","volume":"11199419.49","vol_ccy":"1119941.949","vol_ccy_quote":"3003438355.14289","confirm":1},{"ts":1748383200000,"open":"2661.99","high":"2668.6","low":"2616.79","close":"2644.07","volume":"7692975.23","vol_ccy":"769297.523","vol_ccy_quote":"2033786473.56847","confirm":1},{"ts":1748404800000,"open":"2644.07","high":"2651.39","low":"2620.56","close":"2625.95","volume":"5506919.04","vol_ccy":"550691.904","vol_ccy_quote":"1450961986.88128","confirm":1},{"ts":1748426400000,"open":"2625.95","high":"2687.96","low":"2606.53","close":"2626.24","volume":"16107828.05","vol_ccy":"1610782.805","vol_ccy_quote":"4261437195.70665","confirm":1},{"ts":1748448000000,"open":"2626.25","high":"2663.47","low":"2609.01","close":"2650.65","volume":"8158061.21","vol_ccy":"815806.121","vol_ccy_quote":"2152493839.66791","confirm":1},{"ts":1748469600000,"open":"2650.65","high":"2788.87","low":"2636.49","close":"2761.51","volume":"16073772.34","vol_ccy":"1607377.234","vol_ccy_quote":"4372503203.80546","confirm":1},{"ts":1748491200000,"open":"2761.52","high":"2765.85","low":"2701","close":"2735","volume":"11539026.32","vol_ccy":"1153902.632","vol_ccy_quote":"3146978252.6099","confirm":1},{"ts":1748512800000,"open":"2734.99","high":"2744.81","low":"2620.63","close":"2642.48","volume":"19799979.78","vol_ccy":"1979997.978","vol_ccy_quote":"5295582496.71515","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2672.09","low":"2627","close":"2659.23","volume":"8925460.89","vol_ccy":"892546.089","vol_ccy_quote":"2364510477.63233","confirm":1},{"ts":1748556000000,"open":"2659.24","high":"2667.69","low":"2555.73","close":"2629.87","volume":"15634744.43","vol_ccy":"1563474.443","vol_ccy_quote":"4080642793.42788","confirm":1},{"ts":1748577600000,"open":"2629.87","high":"2649.38","low":"2587","close":"2614.29","volume":"11810093.6","vol_ccy":"1181009.36","vol_ccy_quote":"3094196088.97982","confirm":1},{"ts":1748599200000,"open":"2614.29","high":"2627.3","low":"2571.01","close":"2597.01","volume":"13816247.08","vol_ccy":"1381624.708","vol_ccy_quote":"3590718461.73033","confirm":1},{"ts":1748620800000,"open":"2597.01","high":"2603.2","low":"2530.99","close":"2568.02","volume":"12928060.61","vol_ccy":"1292806.061","vol_ccy_quote":"3310034884.82273","confirm":1},{"ts":1748642400000,"open":"2568.02","high":"2572","low":"2473.63","close":"2512.61","volume":"15944002.69","vol_ccy":"1594400.269","vol_ccy_quote":"4008264710.17031","confirm":1},{"ts":1748664000000,"open":"2512.62","high":"2529.13","low":"2503","close":"2522.26","volume":"4985849.11","vol_ccy":"498584.911","vol_ccy_quote":"1255862697.36394","confirm":1},{"ts":1748685600000,"open":"2522.27","high":"2549.43","low":"2505.81","close":"2535.29","volume":"7891225.64","vol_ccy":"789122.564","vol_ccy_quote":"1997301900.81989","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2549.99","low":"2522.1","close":"2542.29","volume":"3386764.72","vol_ccy":"338676.472","vol_ccy_quote":"859321277.52709","confirm":1},{"ts":1748728800000,"open":"2542.33","high":"2547","low":"2489.24","close":"2512.03","volume":"6989300.21","vol_ccy":"698930.021","vol_ccy_quote":"1757877250.4418","confirm":1},{"ts":1748750400000,"open":"2512.02","high":"2526","low":"2476.03","close":"2491.29","volume":"5891473.85","vol_ccy":"589147.385","vol_ccy_quote":"1474719782.74623","confirm":1},{"ts":1748772000000,"open":"2491.29","high":"2524.11","low":"2466","close":"2521.95","volume":"7979291.71","vol_ccy":"797929.171","vol_ccy_quote":"1991413098.7413","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2546.67","low":"2490.01","close":"2538.05","volume":"8236282.85","vol_ccy":"823628.285","vol_ccy_quote":"2080333971.53516","confirm":1},{"ts":1748815200000,"open":"2538.03","high":"2546.96","low":"2483.85","close":"2495.1","volume":"7194923.88","vol_ccy":"719492.388","vol_ccy_quote":"1812313695.25482","confirm":1},{"ts":1748836800000,"open":"2495.1","high":"2514.88","low":"2473.64","close":"2480.72","volume":"8247484.54","vol_ccy":"824748.454","vol_ccy_quote":"2056704629.22689","confirm":1},{"ts":1748858400000,"open":"2480.72","high":"2556.32","low":"2474.34","close":"2542.94","volume":"12874869.33","vol_ccy":"1287486.933","vol_ccy_quote":"3233654381.5382","confirm":1},{"ts":1748880000000,"open":"2542.94","high":"2564.99","low":"2523.33","close":"2559","volume":"7748209.77","vol_ccy":"774820.977","vol_ccy_quote":"1970307424.55516","confirm":1},{"ts":1748901600000,"open":"2558.99","high":"2648.77","low":"2558.48","close":"2602.6","volume":"13932585.89","vol_ccy":"1393258.589","vol_ccy_quote":"3635439877.96413","confirm":1},{"ts":1748923200000,"open":"2602.59","high":"2619.8","low":"2589.18","close":"2612.76","volume":"6295131.39","vol_ccy":"629513.139","vol_ccy_quote":"1639940732.47056","confirm":1},{"ts":1748944800000,"open":"2612.77","high":"2655","low":"2596.5","close":"2622.51","volume":"11565991.51","vol_ccy":"1156599.151","vol_ccy_quote":"3035602603.45667","confirm":1},{"ts":1748966400000,"open":"2622.52","high":"2627.56","low":"2575.01","close":"2587.97","volume":"7935518.79","vol_ccy":"793551.879","vol_ccy_quote":"2070921425.99067","confirm":1},{"ts":1748988000000,"open":"2588","high":"2639.99","low":"2582.4","close":"2626.45","volume":"6495801.28","vol_ccy":"649580.128","vol_ccy_quote":"1695728981.8555","confirm":1},{"ts":1749009600000,"open":"2626.45","high":"2647.01","low":"2617.24","close":"2642.31","volume":"6314529.18","vol_ccy":"631452.918","vol_ccy_quote":"1662116563.19246","confirm":1},{"ts":1749031200000,"open":"2642.32","high":"2678.78","low":"2593","close":"2666.8","volume":"15578155.49","vol_ccy":"1557815.549","vol_ccy_quote":"4101359762.00856","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2598.2","close":"2617.92","volume":"8580736.15","vol_ccy":"858073.615","vol_ccy_quote":"2258681044.47418","confirm":1},{"ts":1749074400000,"open":"2617.92","high":"2631.49","low":"2598.18","close":"2623.67","volume":"5556731.65","vol_ccy":"555673.165","vol_ccy_quote":"1452302563.90505","confirm":1},{"ts":1749096000000,"open":"2623.67","high":"2633.04","low":"2596","close":"2608.98","volume":"6570860.94","vol_ccy":"657086.094","vol_ccy_quote":"1715829443.03943","confirm":1},{"ts":1749117600000,"open":"2608.98","high":"2640","low":"2561","close":"2588.31","volume":"20876978.94","vol_ccy":"2087697.894","vol_ccy_quote":"5425538791.08281","confirm":1},{"ts":1749139200000,"open":"2588.31","high":"2590.81","low":"2390.02","close":"2436.33","volume":"29801653.68","vol_ccy":"2980165.368","vol_ccy_quote":"7434056293.29114","confirm":1},{"ts":1749160800000,"open":"2436.34","high":"2455.5","low":"2380.01","close":"2454.13","volume":"12326763.61","vol_ccy":"1232676.361","vol_ccy_quote":"2983058192.76039","confirm":1},{"ts":1749182400000,"open":"2454.13","high":"2481.68","low":"2445","close":"2467.36","volume":"9254490.74","vol_ccy":"925449.074","vol_ccy_quote":"2275771618.87996","confirm":1},{"ts":1749204000000,"open":"2467.36","high":"2529.99","low":"2465.07","close":"2508.33","volume":"15813467.37","vol_ccy":"1581346.737","vol_ccy_quote":"3945544493.71262","confirm":1},{"ts":1749225600000,"open":"2508.33","high":"2517.72","low":"2480.47","close":"2490.8","volume":"6541019.31","vol_ccy":"654101.931","vol_ccy_quote":"1632518058.58316","confirm":1},{"ts":1749247200000,"open":"2490.81","high":"2492.52","low":"2455.92","close":"2487.79","volume":"6345705.53","vol_ccy":"634570.553","vol_ccy_quote":"1570904387.10583","confirm":1},{"ts":1749268800000,"open":"2487.79","high":"2500.86","low":"2478.51","close":"2484.89","volume":"4557549.09","vol_ccy":"455754.909","vol_ccy_quote":"1134121574.74664","confirm":1},{"ts":1749290400000,"open":"2484.88","high":"2522.71","low":"2483.44","close":"2518.15","volume":"6717067.36","vol_ccy":"671706.736","vol_ccy_quote":"1682525726.00246","confirm":1},{"ts":1749312000000,"open":"2518.15","high":"2524.84","low":"2505.5","close":"2521.29","volume":"3910916.46","vol_ccy":"391091.646","vol_ccy_quote":"983828215.26094","confirm":1},{"ts":1749333600000,"open":"2521.29","high":"2544.92","low":"2506.47","close":"2510.43","volume":"4868734.84","vol_ccy":"486873.484","vol_ccy_quote":"1228080710.80892","confirm":1},{"ts":1749355200000,"open":"2510.44","high":"2519.7","low":"2488","close":"2496.34","volume":"4601324.84","vol_ccy":"460132.484","vol_ccy_quote":"1153509967.12788","confirm":1},{"ts":1749376800000,"open":"2496.34","high":"2527.21","low":"2491","close":"2513.3","volume":"6731940.41","vol_ccy":"673194.041","vol_ccy_quote":"1688462317.90565","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2548","low":"2510.99","close":"2537.4","volume":"4838103.24","vol_ccy":"483810.324","vol_ccy_quote":"1223689704.66989","confirm":1},{"ts":1749420000000,"open":"2537.4","high":"2539","low":"2481.01","close":"2495.52","volume":"7918384.76","vol_ccy":"791838.476","vol_ccy_quote":"1981479378.18703","confirm":1},{"ts":1749441600000,"open":"2495.5","high":"2521","low":"2475.77","close":"2507.92","volume":"7664475.63","vol_ccy":"766447.563","vol_ccy_quote":"1912318416.37063","confirm":1},{"ts":1749463200000,"open":"2507.91","high":"2547.91","low":"2507.8","close":"2532.91","volume":"14227724.82","vol_ccy":"1422772.482","vol_ccy_quote":"3600870523.32503","confirm":1},{"ts":1749484800000,"open":"2532.91","high":"2649.64","low":"2532.79","close":"2642.67","volume":"13620538.04","vol_ccy":"1362053.804","vol_ccy_quote":"3523680071.53532","confirm":1},{"ts":1749506400000,"open":"2642.68","high":"2727","low":"2640.29","close":"2688","volume":"15647594.04","vol_ccy":"1564759.404","vol_ccy_quote":"4204195748.39601","confirm":1},{"ts":1749528000000,"open":"2688","high":"2700.26","low":"2652.82","close":"2691.26","volume":"9931708.31","vol_ccy":"993170.831","vol_ccy_quote":"2658070006.83785","confirm":1},{"ts":1749549600000,"open":"2691.25","high":"2798.59","low":"2679.33","close":"2731.53","volume":"28140240.33","vol_ccy":"2814024.033","vol_ccy_quote":"7717793255.01232","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2807","low":"2727","close":"2771.99","volume":"14004138.68","vol_ccy":"1400413.868","vol_ccy_quote":"3863032207.02794","confirm":1},{"ts":1749592800000,"open":"2771.99","high":"2834","low":"2770.79","close":"2789.99","volume":"12550553.21","vol_ccy":"1255055.321","vol_ccy_quote":"3513567177.26043","confirm":1},{"ts":1749614400000,"open":"2790","high":"2804.06","low":"2752.4","close":"2758.49","volume":"7944346.87","vol_ccy":"794434.687","vol_ccy_quote":"2209279992.06768","confirm":1},{"ts":1749636000000,"open":"2758.5","high":"2878.59","low":"2755.86","close":"2863.56","volume":"23113975.18","vol_ccy":"2311397.518","vol_ccy_quote":"6507230914.2053","confirm":1},{"ts":1749657600000,"open":"2863.55","high":"2874.99","low":"2773.46","close":"2781.21","volume":"16400966.86","vol_ccy":"1640096.686","vol_ccy_quote":"4637120433.65341","confirm":1},{"ts":1749679200000,"open":"2781.22","high":"2785.39","low":"2742.09","close":"2763.78","volume":"11589317.65","vol_ccy":"1158931.765","vol_ccy_quote":"3204237393.07296","confirm":1},{"ts":1749700800000,"open":"2763.79","high":"2775","low":"2730.03","close":"2751.4","volume":"9359182.56","vol_ccy":"935918.256","vol_ccy_quote":"2577209131.43418","confirm":1},{"ts":1749722400000,"open":"2751.41","high":"2771.57","low":"2710","close":"2718.77","volume":"16445819.52","vol_ccy":"1644581.952","vol_ccy_quote":"4506240906.27406","confirm":1},{"ts":1749744000000,"open":"2718.76","high":"2769.99","low":"2615","close":"2631.99","volume":"20426379.52","vol_ccy":"2042637.952","vol_ccy_quote":"5506251967.35349","confirm":1},{"ts":1749765600000,"open":"2631.99","high":"2657.5","low":"2433.11","close":"2513.07","volume":"35567961.13","vol_ccy":"3556796.113","vol_ccy_quote":"8979476289.50798","confirm":1},{"ts":1749787200000,"open":"2513.07","high":"2542.04","low":"2490.17","close":"2519.88","volume":"13163418.56","vol_ccy":"1316341.856","vol_ccy_quote":"3312499980.48335","confirm":1},{"ts":1749808800000,"open":"2519.89","high":"2561.92","low":"2502","close":"2550","volume":"17027800.39","vol_ccy":"1702780.039","vol_ccy_quote":"4319485417.64665","confirm":1},{"ts":1749830400000,"open":"2549.99","high":"2584.12","low":"2508.65","close":"2552.74","volume":"12369583.89","vol_ccy":"1236958.389","vol_ccy_quote":"3145015344.80891","confirm":1},{"ts":1749852000000,"open":"2552.74","high":"2582","low":"2545.8","close":"2547.89","volume":"6211538.47","vol_ccy":"621153.847","vol_ccy_quote":"1591614228.42732","confirm":1},{"ts":1749873600000,"open":"2547.9","high":"2555.51","low":"2520.8","close":"2522.24","volume":"5424616.12","vol_ccy":"542461.612","vol_ccy_quote":"1376695546.53499","confirm":1},{"ts":1749895200000,"open":"2522.24","high":"2545","low":"2503.14","close":"2518.26","volume":"6917753.1","vol_ccy":"691775.31","vol_ccy_quote":"1747538255.73673","confirm":1},{"ts":1749916800000,"open":"2518.26","high":"2535","low":"2486.31","close":"2526.98","volume":"10103016.94","vol_ccy":"1010301.694","vol_ccy_quote":"2532604708.32092","confirm":1},{"ts":1749938400000,"open":"2526.98","high":"2539.92","low":"2516.67","close":"2529.1","volume":"3744152.05","vol_ccy":"374415.205","vol_ccy_quote":"947378182.05632","confirm":1},{"ts":1749960000000,"open":"2529.11","high":"2552.19","low":"2506.76","close":"2509.39","volume":"7096378.72","vol_ccy":"709637.872","vol_ccy_quote":"1795149254.9575","confirm":1},{"ts":1749981600000,"open":"2509.39","high":"2553.93","low":"2508.72","close":"2540.47","volume":"8551722.99","vol_ccy":"855172.299","vol_ccy_quote":"2166041909.25145","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2559","low":"2490.3","close":"2515.82","volume":"7350888.22","vol_ccy":"735088.822","vol_ccy_quote":"1857136052.70772","confirm":1},{"ts":1750024800000,"open":"2515.82","high":"2577.99","low":"2512.1","close":"2567.36","volume":"11211171.54","vol_ccy":"1121117.154","vol_ccy_quote":"2857532899.95927","confirm":1},{"ts":1750046400000,"open":"2567.37","high":"2638","low":"2565.14","close":"2620.55","volume":"12612798.24","vol_ccy":"1261279.824","vol_ccy_quote":"3291129891.49589","confirm":1},{"ts":1750068000000,"open":"2620.56","high":"2656.77","low":"2591","close":"2630.9","volume":"14573834.9","vol_ccy":"1457383.49","vol_ccy_quote":"3825801774.17198","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2679.46","low":"2626.16","close":"2647.75","volume":"9160147.56","vol_ccy":"916014.756","vol_ccy_quote":"2427030581.37416","confirm":1},{"ts":1750111200000,"open":"2647.76","high":"2656.63","low":"2523.23","close":"2606.09","volume":"25131711.36","vol_ccy":"2513171.136","vol_ccy_quote":"6475279670.59025","confirm":1},{"ts":1750132800000,"open":"2606.08","high":"2609.7","low":"2560.19","close":"2565.89","volume":"9038549.41","vol_ccy":"903854.941","vol_ccy_quote":"2332079841.66964","confirm":1},{"ts":1750154400000,"open":"2565.88","high":"2568.5","low":"2479.51","close":"2497.41","volume":"21250614.65","vol_ccy":"2125061.465","vol_ccy_quote":"5378639895.8498","confirm":1},{"ts":1750176000000,"open":"2497.4","high":"2543.33","low":"2452.04","close":"2518.8","volume":"22136220.81","vol_ccy":"2213622.081","vol_ccy_quote":"5519924556.6168","confirm":1},{"ts":1750197600000,"open":"2518.8","high":"2536.54","low":"2490.34","close":"2526.76","volume":"8044069.44","vol_ccy":"804406.944","vol_ccy_quote":"2024869602.11528","confirm":1},{"ts":1750219200000,"open":"2526.76","high":"2547.99","low":"2516.01","close":"2526.22","volume":"8440587.73","vol_ccy":"844058.773","vol_ccy_quote":"2136842379.61157","confirm":1},{"ts":1750240800000,"open":"2526.22","high":"2537.95","low":"2464.08","close":"2507.6","volume":"24323316.78","vol_ccy":"2432331.678","vol_ccy_quote":"6090976973.32395","confirm":1},{"ts":1750262400000,"open":"2507.6","high":"2537","low":"2466","close":"2527.01","volume":"16628386.15","vol_ccy":"1662838.615","vol_ccy_quote":"4153698007.31398","confirm":1},{"ts":1750284000000,"open":"2527.01","high":"2546","low":"2504.44","close":"2524.4","volume":"7027366.2","vol_ccy":"702736.62","vol_ccy_quote":"1772436127.48353","confirm":1},{"ts":1750305600000,"open":"2524.39","high":"2541","low":"2513","close":"2536.99","volume":"5157922.95","vol_ccy":"515792.295","vol_ccy_quote":"1302296283.31396","confirm":1},{"ts":1750327200000,"open":"2537","high":"2543.21","low":"2488.3","close":"2491.91","volume":"9421817.11","vol_ccy":"942181.711","vol_ccy_quote":"2369525558.68801","confirm":1},{"ts":1750348800000,"open":"2491.9","high":"2522.98","low":"2483.61","close":"2508.82","volume":"6652124.85","vol_ccy":"665212.485","vol_ccy_quote":"1666156344.64151","confirm":1},{"ts":1750370400000,"open":"2508.82","high":"2530.95","low":"2508.82","close":"2516.1","volume":"5035922.92","vol_ccy":"503592.292","vol_ccy_quote":"1269716950.11629","confirm":1},{"ts":1750392000000,"open":"2516.1","high":"2568.35","low":"2502.35","close":"2552.19","volume":"11777055.8","vol_ccy":"1177705.58","vol_ccy_quote":"2991302669.65778","confirm":1},{"ts":1750413600000,"open":"2552.2","high":"2559","low":"2486.02","close":"2492.89","volume":"15437423.79","vol_ccy":"1543742.379","vol_ccy_quote":"3892638224.84289","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2363","close":"2415.5","volume":"25094173.55","vol_ccy":"2509417.355","vol_ccy_quote":"6083320587.32382","confirm":1},{"ts":1750456800000,"open":"2415.49","high":"2431.35","low":"2380.68","close":"2424.3","volume":"7524269.16","vol_ccy":"752426.916","vol_ccy_quote":"1812476846.52724","confirm":1},{"ts":1750478400000,"open":"2424.31","high":"2447.82","low":"2418.1","close":"2443.77","volume":"4587757.45","vol_ccy":"458775.745","vol_ccy_quote":"1115135373.40376","confirm":1},{"ts":1750500000000,"open":"2443.77","high":"2446.36","low":"2411.24","close":"2422.21","volume":"8313712.8","vol_ccy":"831371.28","vol_ccy_quote":"2018785097.3624","confirm":1},{"ts":1750521600000,"open":"2422.21","high":"2427.33","low":"2226.25","close":"2280.07","volume":"16511171.24","vol_ccy":"1651117.124","vol_ccy_quote":"3884429336.19117","confirm":1},{"ts":1750543200000,"open":"2280.07","high":"2314.39","low":"2210.2","close":"2263.45","volume":"29347671.55","vol_ccy":"2934767.155","vol_ccy_quote":"6669686435.33072","confirm":1},{"ts":1750564800000,"open":"2263.45","high":"2297","low":"2235.14","close":"2240.71","volume":"11152336.71","vol_ccy":"1115233.671","vol_ccy_quote":"2532615206.72735","confirm":1},{"ts":1750586400000,"open":"2240.71","high":"2285.9","low":"2154","close":"2173.81","volume":"31140688.73","vol_ccy":"3114068.873","vol_ccy_quote":"6874526514.64109","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2219.8","low":"2108.47","close":"2177.92","volume":"18985363.29","vol_ccy":"1898536.329","vol_ccy_quote":"4123094548.73475","confirm":1},{"ts":1750629600000,"open":"2177.93","high":"2258.84","low":"2175.94","close":"2233.67","volume":"10802575.32","vol_ccy":"1080257.532","vol_ccy_quote":"2407237566.11456","confirm":1},{"ts":1750651200000,"open":"2233.68","high":"2275.88","low":"2226.47","close":"2250.79","volume":"10273226.69","vol_ccy":"1027322.669","vol_ccy_quote":"2312473767.26841","confirm":1},{"ts":1750672800000,"open":"2250.8","high":"2313","low":"2231","close":"2247.68","volume":"20023560.98","vol_ccy":"2002356.098","vol_ccy_quote":"4547696944.00545","confirm":1},{"ts":1750694400000,"open":"2247.68","high":"2379.16","low":"2187.1","close":"2339.5","volume":"29657974.55","vol_ccy":"2965797.455","vol_ccy_quote":"6738192856.46473","confirm":1},{"ts":1750716000000,"open":"2339.5","high":"2438.33","low":"2339.25","close":"2397.53","volume":"17267490.73","vol_ccy":"1726749.073","vol_ccy_quote":"4149222711.00056","confirm":1},{"ts":1750737600000,"open":"2397.53","high":"2450.32","low":"2374.5","close":"2414.86","volume":"15153861.08","vol_ccy":"1515386.108","vol_ccy_quote":"3650234495.2882","confirm":1},{"ts":1750759200000,"open":"2414.87","high":"2453.85","low":"2396.25","close":"2437.2","volume":"15446110.42","vol_ccy":"1544611.042","vol_ccy_quote":"3741728531.84822","confirm":1},{"ts":1750780800000,"open":"2437.19","high":"2482","low":"2414.36","close":"2443.76","volume":"11976895.64","vol_ccy":"1197689.564","vol_ccy_quote":"2934739884.84176","confirm":1},{"ts":1750802400000,"open":"2443.72","high":"2467.84","low":"2429.22","close":"2442.97","volume":"6944516.37","vol_ccy":"694451.637","vol_ccy_quote":"1701301121.78046","confirm":1},{"ts":1750824000000,"open":"2442.97","high":"2449.92","low":"2406.89","close":"2419.27","volume":"10978175.32","vol_ccy":"1097817.532","vol_ccy_quote":"2669455490.9603","confirm":1},{"ts":1750845600000,"open":"2419.27","high":"2445.62","low":"2388","close":"2404.51","volume":"16951429.59","vol_ccy":"1695142.959","vol_ccy_quote":"4102547720.41963","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2453.63","low":"2400.17","close":"2429.5","volume":"8254612.93","vol_ccy":"825461.293","vol_ccy_quote":"2000542296.3209","confirm":1},{"ts":1750888800000,"open":"2429.5","high":"2519.93","low":"2406","close":"2488.01","volume":"13304083.53","vol_ccy":"1330408.353","vol_ccy_quote":"3280974987.4388","confirm":1},{"ts":1750910400000,"open":"2488","high":"2499.31","low":"2461","close":"2462.35","volume":"8873775.33","vol_ccy":"887377.533","vol_ccy_quote":"2200926610.26097","confirm":1},{"ts":1750932000000,"open":"2462.35","high":"2466.32","low":"2408","close":"2432","volume":"17445269.1","vol_ccy":"1744526.91","vol_ccy_quote":"4254689117.56893","confirm":1},{"ts":1750953600000,"open":"2432.01","high":"2456.66","low":"2393","close":"2412.67","volume":"8425385.3","vol_ccy":"842538.53","vol_ccy_quote":"2044362640.90209","confirm":1},{"ts":1750975200000,"open":"2412.66","high":"2447.33","low":"2380.46","close":"2445.49","volume":"7797213.34","vol_ccy":"779721.334","vol_ccy_quote":"1884983198.47419","confirm":1},{"ts":1750996800000,"open":"2445.5","high":"2463.27","low":"2433.06","close":"2459.46","volume":"9379290.03","vol_ccy":"937929.003","vol_ccy_quote":"2294540799.11038","confirm":1},{"ts":1751018400000,"open":"2459.46","high":"2460.48","low":"2412.59","close":"2437.04","volume":"9700315.41","vol_ccy":"970031.541","vol_ccy_quote":"2360339946.3801","confirm":1},{"ts":1751040000000,"open":"2437.05","high":"2448.81","low":"2386.58","close":"2418.56","volume":"8991768.06","vol_ccy":"899176.806","vol_ccy_quote":"2169242803.2511","confirm":1},{"ts":1751061600000,"open":"2418.57","high":"2424.48","low":"2404.09","close":"2419.79","volume":"2960474.69","vol_ccy":"296047.469","vol_ccy_quote":"715570028.64111","confirm":1},{"ts":1751083200000,"open":"2419.8","high":"2433.82","low":"2416.32","close":"2425.93","volume":"3473357.92","vol_ccy":"347335.792","vol_ccy_quote":"841853246.58623","confirm":1},{"ts":1751104800000,"open":"2425.94","high":"2442.41","low":"2418.2","close":"2434.76","volume":"2913450.89","vol_ccy":"291345.089","vol_ccy_quote":"707061426.35657","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2447.01","low":"2425.68","close":"2435.63","volume":"3564211.49","vol_ccy":"356421.149","vol_ccy_quote":"868187776.02396","confirm":1},{"ts":1751148000000,"open":"2435.63","high":"2441.99","low":"2423","close":"2426.64","volume":"2436666.53","vol_ccy":"243666.653","vol_ccy_quote":"592808121.34328","confirm":1},{"ts":1751169600000,"open":"2426.64","high":"2456.96","low":"2425.6","close":"2446.64","volume":"4190804.4","vol_ccy":"419080.44","vol_ccy_quote":"1023448032.31585","confirm":1},{"ts":1751191200000,"open":"2446.63","high":"2462.81","low":"2431.21","close":"2435.51","volume":"6119642.07","vol_ccy":"611964.207","vol_ccy_quote":"1498461944.93032","confirm":1},{"ts":1751212800000,"open":"2435.5","high":"2441.99","low":"2410","close":"2429.81","volume":"4211854.51","vol_ccy":"421185.451","vol_ccy_quote":"1023723038.16146","confirm":1},{"ts":1751234400000,"open":"2429.81","high":"2524.99","low":"2429.46","close":"2498.74","volume":"13369318.65","vol_ccy":"1336931.865","vol_ccy_quote":"3338139311.19689","confirm":1},{"ts":1751256000000,"open":"2498.74","high":"2504.8","low":"2450.07","close":"2450.74","volume":"9801479.33","vol_ccy":"980147.933","vol_ccy_quote":"2426511856.97234","confirm":1},{"ts":1751277600000,"open":"2450.74","high":"2487.73","low":"2431","close":"2473.4","volume":"12303713.03","vol_ccy":"1230371.303","vol_ccy_quote":"3023772335.73297","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2521.32","low":"2460.06","close":"2486.38","volume":"10416752.75","vol_ccy":"1041675.275","vol_ccy_quote":"2595059802.96932","confirm":1},{"ts":1751320800000,"open":"2486.39","high":"2499.97","low":"2476","close":"2484.56","volume":"5063377.67","vol_ccy":"506337.767","vol_ccy_quote":"1259567214.03046","confirm":1},{"ts":1751342400000,"open":"2484.55","high":"2484.93","low":"2443.14","close":"2455.78","volume":"8165585.59","vol_ccy":"816558.559","vol_ccy_quote":"2008444549.24079","confirm":1},{"ts":1751364000000,"open":"2455.78","high":"2460.73","low":"2405.31","close":"2422.33","volume":"13196690.94","vol_ccy":"1319669.094","vol_ccy_quote":"3212121149.77281","confirm":1},{"ts":1751385600000,"open":"2422.33","high":"2433.62","low":"2391.01","close":"2406.06","volume":"7021788.91","vol_ccy":"702178.891","vol_ccy_quote":"1694738238.65265","confirm":1},{"ts":1751407200000,"open":"2406.06","high":"2432.31","low":"2370.4","close":"2429.04","volume":"8620860.28","vol_ccy":"862086.028","vol_ccy_quote":"2071279146.75012","confirm":1},{"ts":1751428800000,"open":"2429.04","high":"2454.6","low":"2423.66","close":"2447.44","volume":"6577522.17","vol_ccy":"657752.217","vol_ccy_quote":"1606887480.08863","confirm":1},{"ts":1751450400000,"open":"2447.44","high":"2501.97","low":"2430.5","close":"2497.61","volume":"12411899.05","vol_ccy":"1241189.905","vol_ccy_quote":"3057903465.93882","confirm":1},{"ts":1751472000000,"open":"2497.61","high":"2607.74","low":"2493.66","close":"2595.78","volume":"20545577.49","vol_ccy":"2054557.749","vol_ccy_quote":"5261869786.63673","confirm":1},{"ts":1751493600000,"open":"2595.79","high":"2618.93","low":"2555.01","close":"2560.12","volume":"7973185.51","vol_ccy":"797318.551","vol_ccy_quote":"2056337652.49988","confirm":1},{"ts":1751515200000,"open":"2560.11","high":"2616.33","low":"2558.19","close":"2597.95","volume":"9369524.54","vol_ccy":"936952.454","vol_ccy_quote":"2429371584.31499","confirm":1},{"ts":1751536800000,"open":"2597.95","high":"2636.5","low":"2563.56","close":"2569.32","volume":"19446898.64","vol_ccy":"1944689.864","vol_ccy_quote":"5050068523.53319","confirm":1},{"ts":1751558400000,"open":"2569.32","high":"2602.87","low":"2563.32","close":"2594.43","volume":"6065388.77","vol_ccy":"606538.877","vol_ccy_quote":"1564813527.78744","confirm":1},{"ts":1751580000000,"open":"2594.44","high":"2602.48","low":"2570.07","close":"2576.76","volume":"4828885.3","vol_ccy":"482888.53","vol_ccy_quote":"1248604747.2182","confirm":1},{"ts":1751601600000,"open":"2576.75","high":"2583.52","low":"2526.66","close":"2550.36","volume":"11579504.13","vol_ccy":"1157950.413","vol_ccy_quote":"2954017753.51768","confirm":1},{"ts":1751623200000,"open":"2550.36","high":"2555.66","low":"2495.55","close":"2499.81","volume":"12377544.64","vol_ccy":"1237754.464","vol_ccy_quote":"3122985071.71287","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2502.7","low":"2473","close":"2495.31","volume":"8444332.58","vol_ccy":"844433.258","vol_ccy_quote":"2099817607.59993","confirm":1},{"ts":1751666400000,"open":"2495.3","high":"2523.96","low":"2493.38","close":"2516.99","volume":"5260639.96","vol_ccy":"526063.996","vol_ccy_quote":"1321092799.74103","confirm":1},{"ts":1751688000000,"open":"2517","high":"2528.56","low":"2507.23","close":"2520.08","volume":"4386510.77","vol_ccy":"438651.077","vol_ccy_quote":"1104511989.2745","confirm":1},{"ts":1751709600000,"open":"2520.07","high":"2524.3","low":"2503.52","close":"2506.83","volume":"3405194.23","vol_ccy":"340519.423","vol_ccy_quote":"856411938.40247","confirm":1},{"ts":1751731200000,"open":"2506.84","high":"2518.03","low":"2486.4","close":"2515.48","volume":"5204390.67","vol_ccy":"520439.067","vol_ccy_quote":"1301833215.65037","confirm":1},{"ts":1751752800000,"open":"2515.48","high":"2521.54","low":"2508.21","close":"2513.69","volume":"2438905.69","vol_ccy":"243890.569","vol_ccy_quote":"613353157.72707","confirm":1},{"ts":1751774400000,"open":"2513.69","high":"2526.26","low":"2505.25","close":"2506.38","volume":"3928042.77","vol_ccy":"392804.277","vol_ccy_quote":"988009361.6603","confirm":1},{"ts":1751796000000,"open":"2506.39","high":"2569.8","low":"2502.06","close":"2557.38","volume":"10123889.77","vol_ccy":"1012388.977","vol_ccy_quote":"2575080389.80199","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"2601.79","low":"2522.52","close":"2586.61","volume":"8546368.95","vol_ccy":"854636.895","vol_ccy_quote":"2186998111.68449","confirm":1},{"ts":1751839200000,"open":"2586.6","high":"2604.98","low":"2548.64","close":"2576","volume":"7929983.2","vol_ccy":"792998.32","vol_ccy_quote":"2041794699.10418","confirm":1},{"ts":1751860800000,"open":"2576.01","high":"2587.47","low":"2558.67","close":"2571.31","volume":"5336877.55","vol_ccy":"533687.755","vol_ccy_quote":"1372941600.0758","confirm":1},{"ts":1751882400000,"open":"2571.32","high":"2571.32","low":"2525.59","close":"2532.51","volume":"12334906.91","vol_ccy":"1233490.691","vol_ccy_quote":"3143685191.68937","confirm":1},{"ts":1751904000000,"open":"2532.51","high":"2556.32","low":"2509.09","close":"2538.76","volume":"10015320.82","vol_ccy":"1001532.082","vol_ccy_quote":"2535350462.39033","confirm":1},{"ts":1751925600000,"open":"2538.75","high":"2553.85","low":"2522.11","close":"2536.71","volume":"4432708.25","vol_ccy":"443270.825","vol_ccy_quote":"1124011922.84327","confirm":1},{"ts":1751947200000,"open":"2536.71","high":"2562.6","low":"2530.69","close":"2550.6","volume":"5505780.94","vol_ccy":"550578.094","vol_ccy_quote":"1403796785.15664","confirm":1},{"ts":1751968800000,"open":"2550.6","high":"2599.99","low":"2549.21","close":"2563.73","volume":"11075143.13","vol_ccy":"1107514.313","vol_ccy_quote":"2850932373.02695","confirm":1},{"ts":1751990400000,"open":"2563.76","high":"2627.68","low":"2558.47","close":"2608.07","volume":"11230987.43","vol_ccy":"1123098.743","vol_ccy_quote":"2923248731.92077","confirm":1},{"ts":1752012000000,"open":"2608.06","high":"2626.64","low":"2588.03","close":"2590.34","volume":"5354478.64","vol_ccy":"535447.864","vol_ccy_quote":"1395416283.93442","confirm":1},{"ts":1752033600000,"open":"2590.35","high":"2646.68","low":"2589.5","close":"2610.01","volume":"9355808.06","vol_ccy":"935580.806","vol_ccy_quote":"2451074202.99067","confirm":1},{"ts":1752055200000,"open":"2610.02","high":"2674.02","low":"2605.35","close":"2655.3","volume":"15769989.67","vol_ccy":"1576998.967","vol_ccy_quote":"4174282723.66118","confirm":1},{"ts":1752076800000,"open":"2655.29","high":"2795.71","low":"2650.61","close":"2752.59","volume":"20319753.06","vol_ccy":"2031975.306","vol_ccy_quote":"5540401078.01334","confirm":1},{"ts":1752098400000,"open":"2752.6","high":"2797.95","low":"2752.59","close":"2774.62","volume":"9304203.21","vol_ccy":"930420.321","vol_ccy_quote":"2580415657.83764","confirm":1},{"ts":1752120000000,"open":"2774.61","high":"2822.73","low":"2764.24","close":"2777.52","volume":"11329337.63","vol_ccy":"1132933.763","vol_ccy_quote":"3164033250.04308","confirm":1},{"ts":1752141600000,"open":"2777.52","high":"2794.2","low":"2757","close":"2768.6","volume":"11175750.21","vol_ccy":"1117575.021","vol_ccy_quote":"3100752167.59908","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"3006.44","low":"2767.54","close":"2971.69","volume":"26153102.4","vol_ccy":"2615310.24","vol_ccy_quote":"7476973010.79449","confirm":1},{"ts":1752184800000,"open":"2971.68","high":"2978.37","low":"2913.38","close":"2968.31","volume":"12149821.3","vol_ccy":"1214982.13","vol_ccy_quote":"3586596584.69993","confirm":1},{"ts":1752206400000,"open":"2968.3","high":"3040","low":"2942.02","close":"3014.68","volume":"21364515.75","vol_ccy":"2136451.575","vol_ccy_quote":"6406365132.41658","confirm":1},{"ts":1752228000000,"open":"3014.68","high":"3014.8","low":"2938.4","close":"2951.5","volume":"16916577.25","vol_ccy":"1691657.725","vol_ccy_quote":"5051118721.41696","confirm":1},{"ts":1752249600000,"open":"2951.5","high":"3009.99","low":"2935.16","close":"2965.02","volume":"11354974.15","vol_ccy":"1135497.415","vol_ccy_quote":"3382462687.44826","confirm":1},{"ts":1752271200000,"open":"2965.02","high":"2971.68","low":"2922","close":"2965.74","volume":"7355125.49","vol_ccy":"735512.549","vol_ccy_quote":"2169693994.39054","confirm":1},{"ts":1752292800000,"open":"2965.74","high":"2978.49","low":"2941","close":"2973.02","volume":"5057677.24","vol_ccy":"505767.724","vol_ccy_quote":"1497068391.93726","confirm":1},{"ts":1752314400000,"open":"2973.02","high":"2979.68","low":"2903.69","close":"2915.7","volume":"12131011.97","vol_ccy":"1213101.197","vol_ccy_quote":"3561811748.87327","confirm":1},{"ts":1752336000000,"open":"2915.71","high":"2945.55","low":"2910.3","close":"2937.99","volume":"5462158.16","vol_ccy":"546215.816","vol_ccy_quote":"1601537079.11651","confirm":1},{"ts":1752357600000,"open":"2937.99","high":"2959.63","low":"2923.83","close":"2953.67","volume":"3618577.6","vol_ccy":"361857.76","vol_ccy_quote":"1065579307.78454","confirm":1},{"ts":1752379200000,"open":"2953.66","high":"2966.66","low":"2943.5","close":"2948.67","volume":"3704400.9","vol_ccy":"370440.09","vol_ccy_quote":"1094705538.50701","confirm":1},{"ts":1752400800000,"open":"2948.67","high":"3019.95","low":"2944.44","close":"2991.23","volume":"10520247.39","vol_ccy":"1052024.739","vol_ccy_quote":"3140877329.18727","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"3010","low":"2938.23","close":"2963.71","volume":"7589393.69","vol_ccy":"758939.369","vol_ccy_quote":"2261477430.30806","confirm":1},{"ts":1752444000000,"open":"2963.71","high":"3053.33","low":"2944.35","close":"3037","volume":"10741504.42","vol_ccy":"1074150.442","vol_ccy_quote":"3222321589.07008","confirm":1},{"ts":1752465600000,"open":"3036.99","high":"3075","low":"3016.9","close":"3045.01","volume":"13749789.64","vol_ccy":"1374978.964","vol_ccy_quote":"4184198099.23434","confirm":1},{"ts":1752487200000,"open":"3045","high":"3084.2","low":"2995","close":"3013.3","volume":"17024269.11","vol_ccy":"1702426.911","vol_ccy_quote":"5181150700.62071","confirm":1},{"ts":1752508800000,"open":"3013.31","high":"3031.23","low":"2980.67","close":"3010.28","volume":"8016685.66","vol_ccy":"801668.566","vol_ccy_quote":"2410573954.40329","confirm":1},{"ts":1752530400000,"open":"3010.28","high":"3023.57","low":"2931.01","close":"2951.37","volume":"12569339.34","vol_ccy":"1256933.934","vol_ccy_quote":"3735018107.25609","confirm":1},{"ts":1752552000000,"open":"2951.37","high":"2995.49","low":"2934.29","close":"2972.9","volume":"8904526.04","vol_ccy":"890452.604","vol_ccy_quote":"2646975121.63482","confirm":1},{"ts":1752573600000,"open":"2972.9","high":"3068","low":"2962.3","close":"3039.76","volume":"22204268","vol_ccy":"2220426.8","vol_ccy_quote":"6690349392.92705","confirm":1},{"ts":1752595200000,"open":"3039.76","high":"3098.87","low":"3030.17","close":"3081.63","volume":"17366439.15","vol_ccy":"1736643.915","vol_ccy_quote":"5319214056.83183","confirm":1},{"ts":1752616800000,"open":"3081.63","high":"3154.67","low":"3068.52","close":"3116.7","volume":"11779710.13","vol_ccy":"1177971.013","vol_ccy_quote":"3679629785.55663","confirm":1},{"ts":1752638400000,"open":"3116.69","high":"3174.84","low":"3101.74","close":"3162.36","volume":"10577827.39","vol_ccy":"1057782.739","vol_ccy_quote":"3333547571.18757","confirm":1},{"ts":1752660000000,"open":"3162.37","high":"3267.98","low":"3144","close":"3244.12","volume":"20664062.93","vol_ccy":"2066406.293","vol_ccy_quote":"6630639273.10507","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3423.59","low":"3234.46","close":"3374.5","volume":"25627270.85","vol_ccy":"2562727.085","vol_ccy_quote":"8562093370.09829","confirm":1},{"ts":1752703200000,"open":"3374.51","high":"3399","low":"3310.01","close":"3330.48","volume":"11525932.96","vol_ccy":"1152593.296","vol_ccy_quote":"3868265155.26866","confirm":1},{"ts":1752724800000,"open":"3330.47","high":"3478.9","low":"3321","close":"3465.58","volume":"17195081.84","vol_ccy":"1719508.184","vol_ccy_quote":"5888129010.28732","confirm":1},{"ts":1752746400000,"open":"3465.58","high":"3484.39","low":"3363.57","close":"3420.72","volume":"17660794.67","vol_ccy":"1766079.467","vol_ccy_quote":"6047130169.81948","confirm":1},{"ts":1752768000000,"open":"3420.73","high":"3502.04","low":"3366","close":"3467.52","volume":"17740384.56","vol_ccy":"1774038.456","vol_ccy_quote":"6073151849.50577","confirm":1},{"ts":1752789600000,"open":"3467.52","high":"3628","low":"3450.49","close":"3596.54","volume":"18845219.74","vol_ccy":"1884521.974","vol_ccy_quote":"6691565780.87275","confirm":1},{"ts":1752811200000,"open":"3596.54","high":"3674.99","low":"3576.37","close":"3623.29","volume":"17695556.73","vol_ccy":"1769555.673","vol_ccy_quote":"6421706648.30881","confirm":1},{"ts":1752832800000,"open":"3623.28","high":"3674.88","low":"3532.21","close":"3565.49","volume":"20949841.55","vol_ccy":"2094984.155","vol_ccy_quote":"7545765833.15634","confirm":1},{"ts":1752854400000,"open":"3565.49","high":"3626.81","low":"3476.92","close":"3555.37","volume":"14724862.23","vol_ccy":"1472486.223","vol_ccy_quote":"5235399655.02228","confirm":1},{"ts":1752876000000,"open":"3555.3","high":"3599.99","low":"3507.02","close":"3593","volume":"8095735.59","vol_ccy":"809573.559","vol_ccy_quote":"2876365498.88871","confirm":1},{"ts":1752897600000,"open":"3593","high":"3609.96","low":"3546.5","close":"3559.13","volume":"5952938.71","vol_ccy":"595293.871","vol_ccy_quote":"2128514703.465","confirm":1},{"ts":1752919200000,"open":"3559.13","high":"3578.72","low":"3526.17","close":"3552.66","volume":"7080312.89","vol_ccy":"708031.289","vol_ccy_quote":"2516157144.28894","confirm":1},{"ts":1752940800000,"open":"3552.66","high":"3595","low":"3532.47","close":"3571.76","volume":"5615746.03","vol_ccy":"561574.603","vol_ccy_quote":"1999013484.73608","confirm":1},{"ts":1752962400000,"open":"3571.76","high":"3696","low":"3562.76","close":"3658.83","volume":"9069029.42","vol_ccy":"906902.942","vol_ccy_quote":"3288697653.65974","confirm":1},{"ts":1752984000000,"open":"3658.82","high":"3726.66","low":"3633.42","close":"3705.74","volume":"11234919.81","vol_ccy":"1123491.981","vol_ccy_quote":"4133976792.39208","confirm":1},{"ts":1753005600000,"open":"3705.75","high":"3790.92","low":"3695.1","close":"3785.5","volume":"13686527.57","vol_ccy":"1368652.757","vol_ccy_quote":"5125401389.37229","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3825.28","low":"3717","close":"3770.96","volume":"14105392.95","vol_ccy":"1410539.295","vol_ccy_quote":"5315012129.40068","confirm":1},{"ts":1753048800000,"open":"3770.97","high":"3772.88","low":"3681","close":"3757.78","volume":"11042891.06","vol_ccy":"1104289.106","vol_ccy_quote":"4121868899.11832","confirm":1},{"ts":1753070400000,"open":"3757.79","high":"3813.74","low":"3747.98","close":"3773.31","volume":"9766537.91","vol_ccy":"976653.791","vol_ccy_quote":"3694490491.95625","confirm":1},{"ts":1753092000000,"open":"3773.3","high":"3859.98","low":"3769.06","close":"3812.04","volume":"15883726.87","vol_ccy":"1588372.687","vol_ccy_quote":"6065044424.13978","confirm":1},{"ts":1753113600000,"open":"3812.04","high":"3819.83","low":"3720.42","close":"3751.99","volume":"13822975.41","vol_ccy":"1382297.541","vol_ccy_quote":"5202370367.9268","confirm":1},{"ts":1753135200000,"open":"3751.99","high":"3800","low":"3693.4","close":"3733.73","volume":"11367038.33","vol_ccy":"1136703.833","vol_ccy_quote":"4259689674.33759","confirm":1},{"ts":1753156800000,"open":"3733.73","high":"3736.52","low":"3618","close":"3662.13","volume":"17403347.81","vol_ccy":"1740334.781","vol_ccy_quote":"6390416405.672","confirm":1},{"ts":1753178400000,"open":"3662.13","high":"3731.65","low":"3625.34","close":"3719.7","volume":"16991532.45","vol_ccy":"1699153.245","vol_ccy_quote":"6262462231.39441","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3753","low":"3655.55","close":"3706.36","volume":"10698801.17","vol_ccy":"1069880.117","vol_ccy_quote":"3963736322.16889","confirm":1},{"ts":1753221600000,"open":"3706.36","high":"3765.63","low":"3706.36","close":"3729.51","volume":"7786637.2","vol_ccy":"778663.72","vol_ccy_quote":"2911783617.31338","confirm":1},{"ts":1753243200000,"open":"3729.51","high":"3738.78","low":"3648.83","close":"3659.27","volume":"8294940.56","vol_ccy":"829494.056","vol_ccy_quote":"3060591809.03971","confirm":1},{"ts":1753264800000,"open":"3659.27","high":"3682","low":"3576.85","close":"3645.51","volume":"17972704.39","vol_ccy":"1797270.439","vol_ccy_quote":"6519022922.5953","confirm":1},{"ts":1753286400000,"open":"3645.5","high":"3645.61","low":"3527.22","close":"3591.88","volume":"14894195.99","vol_ccy":"1489419.599","vol_ccy_quote":"5333802448.52531","confirm":1},{"ts":1753308000000,"open":"3591.87","high":"3664.74","low":"3578.56","close":"3640.73","volume":"6011333.13","vol_ccy":"601133.313","vol_ccy_quote":"2184257787.07228","confirm":1},{"ts":1753329600000,"open":"3640.73","high":"3657.77","low":"3507","close":"3635.98","volume":"17227046.33","vol_ccy":"1722704.633","vol_ccy_quote":"6180873005.68596","confirm":1},{"ts":1753351200000,"open":"3635.98","high":"3773.45","low":"3591.53","close":"3730","volume":"20687459.63","vol_ccy":"2068745.963","vol_ccy_quote":"7601607333.83669","confirm":1},{"ts":1753372800000,"open":"3729.99","high":"3754.49","low":"3666.16","close":"3725.87","volume":"9218231.16","vol_ccy":"921823.116","vol_ccy_quote":"3425307051.68061","confirm":1},{"ts":1753394400000,"open":"3725.87","high":"3736.23","low":"3572.17","close":"3594.7","volume":"12346184.91","vol_ccy":"1234618.491","vol_ccy_quote":"4509011234.91579","confirm":1},{"ts":1753416000000,"open":"3594.7","high":"3732.38","low":"3578","close":"3725.54","volume":"14316520.3","vol_ccy":"1431652.03","vol_ccy_quote":"5219155022.66651","confirm":1},{"ts":1753437600000,"open":"3725.53","high":"3747.52","low":"3600.71","close":"3632.68","volume":"13844594.59","vol_ccy":"1384459.459","vol_ccy_quote":"5099292204.3416","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3726.3","low":"3615.27","close":"3718.99","volume":"7076138.96","vol_ccy":"707613.896","vol_ccy_quote":"2590651861.87729","confirm":1},{"ts":1753480800000,"open":"3719","high":"3766.5","low":"3693.09","close":"3737.78","volume":"6168652.95","vol_ccy":"616865.295","vol_ccy_quote":"2300520859.27898","confirm":1},{"ts":1753502400000,"open":"3737.78","high":"3779.18","low":"3729.01","close":"3757.31","volume":"4972468.88","vol_ccy":"497246.888","vol_ccy_quote":"1865295579.85281","confirm":1},{"ts":1753524000000,"open":"3757.31","high":"3782.9","low":"3713.97","close":"3734.53","volume":"7386493.83","vol_ccy":"738649.383","vol_ccy_quote":"2765938779.36837","confirm":1},{"ts":1753545600000,"open":"3734.54","high":"3763.39","low":"3708.62","close":"3757.99","volume":"4129997.72","vol_ccy":"412999.772","vol_ccy_quote":"1542625983.93347","confirm":1},{"ts":1753567200000,"open":"3757.99","high":"3794.4","low":"3728.25","close":"3773.02","volume":"5395827.23","vol_ccy":"539582.723","vol_ccy_quote":"2029987982.60086","confirm":1},{"ts":1753588800000,"open":"3773.02","high":"3810.47","low":"3749.75","close":"3762.2","volume":"5651349.63","vol_ccy":"565134.963","vol_ccy_quote":"2135755181.86024","confirm":1},{"ts":1753610400000,"open":"3762.2","high":"3843.13","low":"3761.93","close":"3818.31","volume":"10746098.25","vol_ccy":"1074609.825","vol_ccy_quote":"4097759851.78106","confirm":1},{"ts":1753632000000,"open":"3818.31","high":"3869","low":"3807.14","close":"3835.69","volume":"8215661.08","vol_ccy":"821566.108","vol_ccy_quote":"3151435558.75407","confirm":1},{"ts":1753653600000,"open":"3835.7","high":"3908.06","low":"3834.46","close":"3879.1","volume":"9735141.32","vol_ccy":"973514.132","vol_ccy_quote":"3768635571.63607","confirm":1},{"ts":1753675200000,"open":"3879.1","high":"3942.49","low":"3867","close":"3893.51","volume":"10138998.42","vol_ccy":"1013899.842","vol_ccy_quote":"3959167022.74153","confirm":1},{"ts":1753696800000,"open":"3893.51","high":"3897","low":"3773.01","close":"3806.61","volume":"14212460.3","vol_ccy":"1421246.03","vol_ccy_quote":"5445267579.66254","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3821.87","low":"3752.01","close":"3788.17","volume":"8172066.07","vol_ccy":"817206.607","vol_ccy_quote":"3093388951.58515","confirm":1},{"ts":1753740000000,"open":"3788.17","high":"3821.8","low":"3728.81","close":"3791.11","volume":"9506916.22","vol_ccy":"950691.622","vol_ccy_quote":"3589651611.03897","confirm":1},{"ts":1753761600000,"open":"3791.11","high":"3886","low":"3772.49","close":"3871.7","volume":"9004146.37","vol_ccy":"900414.637","vol_ccy_quote":"3456675612.24074","confirm":1},{"ts":1753783200000,"open":"3871.7","high":"3874.08","low":"3745.96","close":"3760.5","volume":"14430246.61","vol_ccy":"1443024.661","vol_ccy_quote":"5508018213.09958","confirm":1},{"ts":1753804800000,"open":"3760.5","high":"3796.05","low":"3715.01","close":"3779.12","volume":"10597396.53","vol_ccy":"1059739.653","vol_ccy_quote":"3981690731.52223","confirm":1},{"ts":1753826400000,"open":"3779.12","high":"3827.9","low":"3753.84","close":"3815.79","volume":"5966358.44","vol_ccy":"596635.844","vol_ccy_quote":"2262670252.14895","confirm":1},{"ts":1753848000000,"open":"3815.8","high":"3832.94","low":"3773.72","close":"3784.62","volume":"7157698.29","vol_ccy":"715769.829","vol_ccy_quote":"2724354467.29659","confirm":1},{"ts":1753869600000,"open":"3784.63","high":"3831","low":"3741.91","close":"3795.99","volume":"11617098.4","vol_ccy":"1161709.84","vol_ccy_quote":"4391432050.21057","confirm":1},{"ts":1753891200000,"open":"3796","high":"3821","low":"3673.05","close":"3761.1","volume":"14755508.82","vol_ccy":"1475550.882","vol_ccy_quote":"5540079030.48081","confirm":1},{"ts":1753912800000,"open":"3761.11","high":"3867.88","low":"3753.81","close":"3861.9","volume":"7508566.9","vol_ccy":"750856.69","vol_ccy_quote":"2875180312.29915","confirm":1},{"ts":1753934400000,"open":"3861.9","high":"3876.81","low":"3852.8","close":"3861.17","volume":"4109821.51","vol_ccy":"410982.151","vol_ccy_quote":"1587643740.23948","confirm":1},{"ts":1753956000000,"open":"3861.18","high":"3864.89","low":"3760.6","close":"3786.01","volume":"13187248.33","vol_ccy":"1318724.833","vol_ccy_quote":"5018364919.8674","confirm":1},{"ts":1753977600000,"open":"3786.01","high":"3816.98","low":"3707.7","close":"3729.2","volume":"12541011.43","vol_ccy":"1254101.143","vol_ccy_quote":"4719203487.48673","confirm":1},{"ts":1753999200000,"open":"3729.19","high":"3729.62","low":"3613.23","close":"3702.69","volume":"15840023.23","vol_ccy":"1584002.323","vol_ccy_quote":"5840247336.76108","confirm":1},{"ts":1754020800000,"open":"3702.7","high":"3702.7","low":"3583.2","close":"3617.37","volume":"14608236.41","vol_ccy":"1460823.641","vol_ccy_quote":"5319082892.24762","confirm":1},{"ts":1754042400000,"open":"3617.37","high":"3673.79","low":"3561","close":"3614.19","volume":"18259189.43","vol_ccy":"1825918.943","vol_ccy_quote":"6614531903.87145","confirm":1},{"ts":1754064000000,"open":"3614.2","high":"3632.31","low":"3490.01","close":"3535.58","volume":"18876927.94","vol_ccy":"1887692.794","vol_ccy_quote":"6709967706.85712","confirm":1},{"ts":1754085600000,"open":"3535.58","high":"3543.31","low":"3426","close":"3526.96","volume":"12658108.56","vol_ccy":"1265810.856","vol_ccy_quote":"4413432217.09444","confirm":1},{"ts":1754107200000,"open":"3526.97","high":"3535.97","low":"3453.99","close":"3490.87","volume":"9720597.8","vol_ccy":"972059.78","vol_ccy_quote":"3399056194.76778","confirm":1},{"ts":1754128800000,"open":"3490.86","high":"3516.82","low":"3449.56","close":"3457.93","volume":"8271559.36","vol_ccy":"827155.936","vol_ccy_quote":"2884505446.89454","confirm":1},{"ts":1754150400000,"open":"3457.93","high":"3479.9","low":"3371.47","close":"3411.2","volume":"17132171.33","vol_ccy":"1713217.133","vol_ccy_quote":"5857051104.74326","confirm":1},{"ts":1754172000000,"open":"3411.21","high":"3450","low":"3353.44","close":"3441.66","volume":"9137934.6","vol_ccy":"913793.46","vol_ccy_quote":"3111300336.81477","confirm":1},{"ts":1754193600000,"open":"3441.67","high":"3467.08","low":"3431.54","close":"3464.27","volume":"4697427.81","vol_ccy":"469742.781","vol_ccy_quote":"1620723354.70701","confirm":1},{"ts":1754215200000,"open":"3464.26","high":"3515","low":"3452","close":"3474.62","volume":"9326697.46","vol_ccy":"932669.746","vol_ccy_quote":"3247329177.68566","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3512.99","low":"3465.3","close":"3500.89","volume":"4650514.11","vol_ccy":"465051.411","vol_ccy_quote":"1623229399.49832","confirm":1},{"ts":1754258400000,"open":"3500.89","high":"3575.54","low":"3481.4","close":"3555","volume":"8722271.75","vol_ccy":"872227.175","vol_ccy_quote":"3081182076.08667","confirm":1},{"ts":1754280000000,"open":"3555.01","high":"3564","low":"3516.45","close":"3545.49","volume":"7023323.56","vol_ccy":"702332.356","vol_ccy_quote":"2488709906.87836","confirm":1},{"ts":1754301600000,"open":"3545.5","high":"3664.26","low":"3543.02","close":"3646.59","volume":"14443765.09","vol_ccy":"1444376.509","vol_ccy_quote":"5214417790.85464","confirm":1},{"ts":1754323200000,"open":"3646.59","high":"3733.09","low":"3646.59","close":"3708.45","volume":"11271129.67","vol_ccy":"1127112.967","vol_ccy_quote":"4156738417.27311","confirm":1},{"ts":1754344800000,"open":"3708.46","high":"3735.44","low":"3647.12","close":"3650.67","volume":"6661442.01","vol_ccy":"666144.201","vol_ccy_quote":"2458396786.35968","confirm":1},{"ts":1754366400000,"open":"3650.67","high":"3678.2","low":"3599.55","close":"3658.99","volume":"11241188.34","vol_ccy":"1124118.834","vol_ccy_quote":"4092060171.38611","confirm":1},{"ts":1754388000000,"open":"3659","high":"3693","low":"3555.07","close":"3569.3","volume":"18158966.46","vol_ccy":"1815896.646","vol_ccy_quote":"6568556284.03045","confirm":1},{"ts":1754409600000,"open":"3569.29","high":"3611.7","low":"3557.57","close":"3574.08","volume":"6313323.92","vol_ccy":"631332.392","vol_ccy_quote":"2262313160.34044","confirm":1},{"ts":1754431200000,"open":"3574.07","high":"3624","low":"3543","close":"3582.19","volume":"6598212.7","vol_ccy":"659821.27","vol_ccy_quote":"2365543476.20897","confirm":1},{"ts":1754452800000,"open":"3582.18","high":"3661.73","low":"3568.1","close":"3626.18","volume":"9236779.31","vol_ccy":"923677.931","vol_ccy_quote":"3349266275.64136","confirm":1},{"ts":1754474400000,"open":"3626.18","high":"3667.97","low":"3571","close":"3662.64","volume":"10811707.31","vol_ccy":"1081170.731","vol_ccy_quote":"3904540069.44326","confirm":1},{"ts":1754496000000,"open":"3662.64","high":"3697.92","low":"3636.85","close":"3668.54","volume":"6370375.39","vol_ccy":"637037.539","vol_ccy_quote":"2336268414.70153","confirm":1},{"ts":1754517600000,"open":"3668.53","high":"3716","low":"3646.1","close":"3655.12","volume":"5928260.89","vol_ccy":"592826.089","vol_ccy_quote":"2179358774.05303","confirm":1},{"ts":1754539200000,"open":"3655.13","high":"3733.52","low":"3653.4","close":"3729.72","volume":"7316535.74","vol_ccy":"731653.574","vol_ccy_quote":"2707202075.37225","confirm":1},{"ts":1754560800000,"open":"3729.71","high":"3864.65","low":"3727.71","close":"3834.81","volume":"21235029.31","vol_ccy":"2123502.931","vol_ccy_quote":"8105461172.41064","confirm":1},{"ts":1754582400000,"open":"3834.81","high":"3886.36","low":"3778.77","close":"3869.41","volume":"9261597.3","vol_ccy":"926159.73","vol_ccy_quote":"3549937675.17308","confirm":1},{"ts":1754604000000,"open":"3869.4","high":"3968.96","low":"3866.33","close":"3938","volume":"12833821.03","vol_ccy":"1283382.103","vol_ccy_quote":"5017237153.31538","confirm":1},{"ts":1754625600000,"open":"3938","high":"3938","low":"3883.21","close":"3899.07","volume":"6481994.03","vol_ccy":"648199.403","vol_ccy_quote":"2532919366.2692","confirm":1},{"ts":1754647200000,"open":"3899.07","high":"4013.02","low":"3885.46","close":"3953.29","volume":"15830153.86","vol_ccy":"1583015.386","vol_ccy_quote":"6258993239.11339","confirm":1},{"ts":1754668800000,"open":"3953.3","high":"4072.58","low":"3948.24","close":"4036.96","volume":"10606834.64","vol_ccy":"1060683.464","vol_ccy_quote":"4267690894.4381","confirm":1},{"ts":1754690400000,"open":"4036.96","high":"4050.83","low":"4006.23","close":"4049.48","volume":"4887200.8","vol_ccy":"488720.08","vol_ccy_quote":"1968107561.08709","confirm":1},{"ts":1754712000000,"open":"4049.49","high":"4240","low":"4043.2","close":"4218.51","volume":"18344360.96","vol_ccy":"1834436.096","vol_ccy_quote":"7629358631.50362","confirm":1},{"ts":1754733600000,"open":"4218.52","high":"4248.9","low":"4154","close":"4209.01","volume":"11622906.19","vol_ccy":"1162290.619","vol_ccy_quote":"4882298109.71479","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4304.27","low":"4193.3","close":"4279.45","volume":"9251317.65","vol_ccy":"925131.765","vol_ccy_quote":"3934040515.01818","confirm":1},{"ts":1754776800000,"open":"4279.45","high":"4334.57","low":"4207.44","close":"4244.4","volume":"13802841.2","vol_ccy":"1380284.12","vol_ccy_quote":"5898392216.76192","confirm":1},{"ts":1754798400000,"open":"4244.4","high":"4266.95","low":"4160.12","close":"4226.23","volume":"10104613.01","vol_ccy":"1010461.301","vol_ccy_quote":"4258482803.73223","confirm":1},{"ts":1754820000000,"open":"4226.24","high":"4239","low":"4162.02","close":"4217.63","volume":"8879493.81","vol_ccy":"887949.381","vol_ccy_quote":"3730640195.17453","confirm":1},{"ts":1754841600000,"open":"4217.63","high":"4259.91","low":"4186.26","close":"4223.28","volume":"5774497.53","vol_ccy":"577449.753","vol_ccy_quote":"2439556254.9377","confirm":1},{"ts":1754863200000,"open":"4223.28","high":"4343.27","low":"4204.64","close":"4308.99","volume":"11821041.28","vol_ccy":"1182104.128","vol_ccy_quote":"5069132027.94772","confirm":1},{"ts":1754884800000,"open":"4309","high":"4349.83","low":"4253.4","close":"4266.57","volume":"9440393.89","vol_ccy":"944039.389","vol_ccy_quote":"4056663717.52744","confirm":1},{"ts":1754906400000,"open":"4266.57","high":"4332.99","low":"4165.68","close":"4329.19","volume":"21856950.54","vol_ccy":"2185695.054","vol_ccy_quote":"9281697339.04197","confirm":1},{"ts":1754928000000,"open":"4329.2","high":"4368","low":"4188","close":"4219.4","volume":"13422092.69","vol_ccy":"1342209.269","vol_ccy_quote":"5757918975.86372","confirm":1},{"ts":1754949600000,"open":"4219.4","high":"4310.87","low":"4188.61","close":"4284.41","volume":"7138199.81","vol_ccy":"713819.981","vol_ccy_quote":"3037053329.20696","confirm":1},{"ts":1754971200000,"open":"4284.4","high":"4331.86","low":"4263.73","close":"4286.7","volume":"7813332.12","vol_ccy":"781333.212","vol_ccy_quote":"3359940677.92765","confirm":1},{"ts":1754992800000,"open":"4286.71","high":"4479.8","low":"4256","close":"4470.3","volume":"23604315.51","vol_ccy":"2360431.551","vol_ccy_quote":"10336269602.24005","confirm":1},{"ts":1755014400000,"open":"4470.31","high":"4642.41","low":"4438.33","close":"4586","volume":"17816424.57","vol_ccy":"1781642.457","vol_ccy_quote":"8066324829.63228","confirm":1},{"ts":1755036000000,"open":"4586.13","high":"4656.36","low":"4562.65","close":"4645.85","volume":"11530479.79","vol_ccy":"1153047.979","vol_ccy_quote":"5306990228.71075","confirm":1},{"ts":1755057600000,"open":"4645.84","high":"4715","low":"4608.47","close":"4708","volume":"12076269.65","vol_ccy":"1207626.965","vol_ccy_quote":"5616011070.56962","confirm":1},{"ts":1755079200000,"open":"4708","high":"4737.46","low":"4616.43","close":"4665.14","volume":"18600339.47","vol_ccy":"1860033.947","vol_ccy_quote":"8707975616.41706","confirm":1},{"ts":1755100800000,"open":"4665.14","high":"4778.46","low":"4661.41","close":"4721.39","volume":"11803349.85","vol_ccy":"1180334.985","vol_ccy_quote":"5574258216.67052","confirm":1},{"ts":1755122400000,"open":"4721.38","high":"4785.55","low":"4706.22","close":"4776.69","volume":"9309502.25","vol_ccy":"930950.225","vol_ccy_quote":"4420228987.93415","confirm":1},{"ts":1755144000000,"open":"4776.69","high":"4794.89","low":"4718.96","close":"4760.65","volume":"10382847.92","vol_ccy":"1038284.792","vol_ccy_quote":"4932631930.73744","confirm":1},{"ts":1755165600000,"open":"4760.64","high":"4768.59","low":"4455.34","close":"4620.01","volume":"39364408.57","vol_ccy":"3936440.857","vol_ccy_quote":"18175522026.32401","confirm":1},{"ts":1755187200000,"open":"4620.01","high":"4625.13","low":"4452","close":"4477.26","volume":"15556333.94","vol_ccy":"1555633.394","vol_ccy_quote":"7052722725.55103","confirm":1},{"ts":1755208800000,"open":"4477.26","high":"4649.93","low":"4457","close":"4633.44","volume":"8267385.99","vol_ccy":"826738.599","vol_ccy_quote":"3785067073.60951","confirm":1},{"ts":1755230400000,"open":"4633.44","high":"4665.83","low":"4604.04","close":"4623.47","volume":"7386049.9","vol_ccy":"738604.99","vol_ccy_quote":"3423095482.10503","confirm":1},{"ts":1755252000000,"open":"4623.47","high":"4673","low":"4393","close":"4429.99","volume":"20853878.48","vol_ccy":"2085387.848","vol_ccy_quote":"9459129415.12286","confirm":1},{"ts":1755273600000,"open":"4430","high":"4460.5","low":"4365.48","close":"4427.85","volume":"14920010.02","vol_ccy":"1492001.002","vol_ccy_quote":"6574614470.57851","confirm":1},{"ts":1755295200000,"open":"4427.85","high":"4489.58","low":"4408","close":"4431.67","volume":"7347880.25","vol_ccy":"734788.025","vol_ccy_quote":"3271805059.00424","confirm":1},{"ts":1755316800000,"open":"4431.67","high":"4462.22","low":"4387.5","close":"4395.5","volume":"6018387.2","vol_ccy":"601838.72","vol_ccy_quote":"2668105796.43104","confirm":1},{"ts":1755338400000,"open":"4395.5","high":"4427.45","low":"4372.01","close":"4398.8","volume":"8586784.78","vol_ccy":"858678.478","vol_ccy_quote":"3777732673.82211","confirm":1},{"ts":1755360000000,"open":"4398.8","high":"4440.98","low":"4388.61","close":"4405.91","volume":"3495521.75","vol_ccy":"349552.175","vol_ccy_quote":"1542845219.73962","confirm":1},{"ts":1755381600000,"open":"4405.91","high":"4457.42","low":"4391.6","close":"4450.63","volume":"4511612.32","vol_ccy":"451161.232","vol_ccy_quote":"1994929759.9358","confirm":1},{"ts":1755403200000,"open":"4450.63","high":"4557.65","low":"4441.41","close":"4540.74","volume":"9591150.44","vol_ccy":"959115.044","vol_ccy_quote":"4312563763.19116","confirm":1},{"ts":1755424800000,"open":"4540.74","high":"4574.99","low":"4515","close":"4559.21","volume":"6010161.69","vol_ccy":"601016.169","vol_ccy_quote":"2731545854.08927","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4564.57","low":"4423","close":"4472.86","volume":"8468242.12","vol_ccy":"846824.212","vol_ccy_quote":"3800957069.48782","confirm":1},{"ts":1755468000000,"open":"4472.85","high":"4532.81","low":"4276","close":"4318.88","volume":"18160120.18","vol_ccy":"1816012.018","vol_ccy_quote":"7965898428.29818","confirm":1},{"ts":1755489600000,"open":"4318.89","high":"4346.34","low":"4222.47","close":"4290.81","volume":"18039110.84","vol_ccy":"1803911.084","vol_ccy_quote":"7715689515.5834","confirm":1},{"ts":1755511200000,"open":"4290.8","high":"4368","low":"4250.69","close":"4344.05","volume":"15792994.5","vol_ccy":"1579299.45","vol_ccy_quote":"6806516136.39171","confirm":1},{"ts":1755532800000,"open":"4344.05","high":"4383.87","low":"4298","close":"4352.09","volume":"8621516.6","vol_ccy":"862151.66","vol_ccy_quote":"3745853939.14128","confirm":1},{"ts":1755554400000,"open":"4352.1","high":"4387","low":"4213.03","close":"4218.41","volume":"11651430.87","vol_ccy":"1165143.087","vol_ccy_quote":"5002707072.67693","confirm":1},{"ts":1755576000000,"open":"4218.4","high":"4306.5","low":"4191.68","close":"4280.46","volume":"10419212.82","vol_ccy":"1041921.282","vol_ccy_quote":"4415535988.51888","confirm":1},{"ts":1755597600000,"open":"4280.46","high":"4339.96","low":"4169.62","close":"4190.4","volume":"16969165.27","vol_ccy":"1696916.527","vol_ccy_quote":"7209575451.4861","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4205.62","low":"4112.99","close":"4152.65","volume":"13771954.42","vol_ccy":"1377195.442","vol_ccy_quote":"5721085150.3983","confirm":1},{"ts":1755640800000,"open":"4152.65","high":"4157.76","low":"4060.79","close":"4140.01","volume":"11539342.94","vol_ccy":"1153934.294","vol_ccy_quote":"4742609818.2375","confirm":1},{"ts":1755662400000,"open":"4140","high":"4238.97","low":"4138.6","close":"4220.94","volume":"9547525.36","vol_ccy":"954752.536","vol_ccy_quote":"4005080136.42975","confirm":1},{"ts":1755684000000,"open":"4220.94","high":"4305.6","low":"4104.41","close":"4253.44","volume":"23332919.77","vol_ccy":"2333291.977","vol_ccy_quote":"9799725237.28483","confirm":1},{"ts":1755705600000,"open":"4253.43","high":"4369.99","low":"4252.64","close":"4340.08","volume":"14094395.6","vol_ccy":"1409439.56","vol_ccy_quote":"6082146412.40512","confirm":1},{"ts":1755727200000,"open":"4340.08","high":"4377.08","low":"4275.41","close":"4293.5","volume":"6935906.68","vol_ccy":"693590.668","vol_ccy_quote":"2994876587.12586","confirm":1},{"ts":1755748800000,"open":"4293.48","high":"4319.84","low":"4253.81","close":"4275.51","volume":"7612356.45","vol_ccy":"761235.645","vol_ccy_quote":"3265790224.67291","confirm":1},{"ts":1755770400000,"open":"4275.52","high":"4326.84","low":"4223.73","close":"4241.91","volume":"14761844.6","vol_ccy":"1476184.46","vol_ccy_quote":"6307090344.58187","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4273.45","low":"4203","close":"4242.25","volume":"8233968.5","vol_ccy":"823396.85","vol_ccy_quote":"3487282066.83185","confirm":1},{"ts":1755813600000,"open":"4242.24","high":"4314.31","low":"4208.03","close":"4277.6","volume":"6590834.46","vol_ccy":"659083.446","vol_ccy_quote":"2810586382.53985","confirm":1},{"ts":1755835200000,"open":"4277.6","high":"4353","low":"4271.16","close":"4327.5","volume":"9156315.71","vol_ccy":"915631.571","vol_ccy_quote":"3948658934.33003","confirm":1},{"ts":1755856800000,"open":"4327.51","high":"4667.49","low":"4206.05","close":"4615.35","volume":"38445127.39","vol_ccy":"3844512.739","vol_ccy_quote":"17190282584.54674","confirm":1},{"ts":1755878400000,"open":"4615.35","high":"4888","low":"4615.35","close":"4852.42","volume":"25055894.97","vol_ccy":"2505589.497","vol_ccy_quote":"12000753474.27409","confirm":1},{"ts":1755900000000,"open":"4852.41","high":"4856","low":"4663.02","close":"4695.5","volume":"11825316.1","vol_ccy":"1182531.61","vol_ccy_quote":"5621890875.4673","confirm":1},{"ts":1755921600000,"open":"4695.49","high":"4765.89","low":"4694.15","close":"4738.22","volume":"7420767.58","vol_ccy":"742076.758","vol_ccy_quote":"3509544906.43052","confirm":1},{"ts":1755943200000,"open":"4738.23","high":"4768.8","low":"4690","close":"4749.22","volume":"6729491","vol_ccy":"672949.1","vol_ccy_quote":"3181230483.8052","confirm":1},{"ts":1755964800000,"open":"4749.22","high":"4760.75","low":"4725.58","close":"4748.56","volume":"2461586.24","vol_ccy":"246158.624","vol_ccy_quote":"1168737771.55249","confirm":1},{"ts":1755986400000,"open":"4748.56","high":"4817.42","low":"4748.5","close":"4787.76","volume":"5463767.91","vol_ccy":"546376.791","vol_ccy_quote":"2612253828.94782","confirm":1},{"ts":1756008000000,"open":"4787.75","high":"4798.8","low":"4743","close":"4771.01","volume":"3823249.15","vol_ccy":"382324.915","vol_ccy_quote":"1824852037.74114","confirm":1},{"ts":1756029600000,"open":"4771","high":"4830","low":"4718.75","close":"4797.1","volume":"8723739.65","vol_ccy":"872373.965","vol_ccy_quote":"4163365531.81162","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4958.69","low":"4708.4","close":"4783.2","volume":"25259312.1","vol_ccy":"2525931.21","vol_ccy_quote":"12214999025.21239","confirm":1},{"ts":1756072800000,"open":"4783.2","high":"4802.84","low":"4668.99","close":"4726","volume":"10578653.18","vol_ccy":"1057865.318","vol_ccy_quote":"5018304695.87212","confirm":1},{"ts":1756094400000,"open":"4726.01","high":"4737.97","low":"4557.18","close":"4613.37","volume":"14479653.09","vol_ccy":"1447965.309","vol_ccy_quote":"6715510574.28608","confirm":1},{"ts":1756116000000,"open":"4613.37","high":"4682.3","low":"4518","close":"4610.2","volume":"16818000.38","vol_ccy":"1681800.038","vol_ccy_quote":"7751567844.90406","confirm":1},{"ts":1756137600000,"open":"4610.19","high":"4643.92","low":"4331.04","close":"4348.84","volume":"18748228.3","vol_ccy":"1874822.83","vol_ccy_quote":"8376038234.50485","confirm":1},{"ts":1756159200000,"open":"4348.84","high":"4449.75","low":"4308.8","close":"4400.85","volume":"13035349.08","vol_ccy":"1303534.908","vol_ccy_quote":"5708468207.0188","confirm":1},{"ts":1756180800000,"open":"4400.85","high":"4452","low":"4391.19","close":"4418.21","volume":"8144935.75","vol_ccy":"814493.575","vol_ccy_quote":"3603060788.83448","confirm":1},{"ts":1756202400000,"open":"4418.21","high":"4577","low":"4403","close":"4516.29","volume":"21929114.49","vol_ccy":"2192911.449","vol_ccy_quote":"9846580361.20038","confirm":1},{"ts":1756224000000,"open":"4516.3","high":"4609.21","low":"4495.75","close":"4602.28","volume":"10560714.57","vol_ccy":"1056071.457","vol_ccy_quote":"4807223962.72869","confirm":1},{"ts":1756245600000,"open":"4602.27","high":"4631.53","low":"4538","close":"4600.46","volume":"8070073.81","vol_ccy":"807007.381","vol_ccy_quote":"3697462220.9779","confirm":1},{"ts":1756267200000,"open":"4600.46","high":"4643.99","low":"4553.95","close":"4586.32","volume":"8964171.25","vol_ccy":"896417.125","vol_ccy_quote":"4123471403.52087","confirm":1},{"ts":1756288800000,"open":"4586.32","high":"4662.84","low":"4568.21","close":"4654.8","volume":"12714829.39","vol_ccy":"1271482.939","vol_ccy_quote":"5866005864.57468","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4508.3","close":"4525.79","volume":"11544426.25","vol_ccy":"1154442.625","vol_ccy_quote":"5289845875.58461","confirm":1},{"ts":1756332000000,"open":"4525.8","high":"4546.99","low":"4466","close":"4539.87","volume":"7048803.73","vol_ccy":"704880.373","vol_ccy_quote":"3178382694.33105","confirm":1},{"ts":1756353600000,"open":"4539.86","high":"4632.57","low":"4533","close":"4585.4","volume":"7482013.7","vol_ccy":"748201.37","vol_ccy_quote":"3428051865.34687","confirm":1},{"ts":1756375200000,"open":"4585.4","high":"4612.92","low":"4483.2","close":"4502.43","volume":"10236378.9","vol_ccy":"1023637.89","vol_ccy_quote":"4673325354.04916","confirm":1},{"ts":1756396800000,"open":"4502.44","high":"4528.89","low":"4425.86","close":"4486.55","volume":"7887036.62","vol_ccy":"788703.662","vol_ccy_quote":"3532232606.44143","confirm":1},{"ts":1756418400000,"open":"4486.54","high":"4516.37","low":"4432.75","close":"4487.84","volume":"5759305.62","vol_ccy":"575930.562","vol_ccy_quote":"2580717022.99026","confirm":1},{"ts":1756440000000,"open":"4487.84","high":"4495.8","low":"4318.01","close":"4336.81","volume":"11677507.38","vol_ccy":"1167750.738","vol_ccy_quote":"5131703483.11077","confirm":1},{"ts":1756461600000,"open":"4336.82","high":"4453.05","low":"4260.51","close":"4314.09","volume":"19193561.78","vol_ccy":"1919356.178","vol_ccy_quote":"8330499076.76664","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4378.23","low":"4292.67","close":"4363.6","volume":"7804097.42","vol_ccy":"780409.742","vol_ccy_quote":"3381359098.23408","confirm":1},{"ts":1756504800000,"open":"4363.61","high":"4381.51","low":"4255.16","close":"4350.69","volume":"7221071.79","vol_ccy":"722107.179","vol_ccy_quote":"3123543853.73202","confirm":1},{"ts":1756526400000,"open":"4350.69","high":"4413.74","low":"4345.33","close":"4389.99","volume":"5842773.41","vol_ccy":"584277.341","vol_ccy_quote":"2562270931.52991","confirm":1},{"ts":1756548000000,"open":"4390","high":"4405.99","low":"4329.19","close":"4374.23","volume":"5626137.62","vol_ccy":"562613.762","vol_ccy_quote":"2455240233.61741","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4374.23","low":"4331.35","close":"4345.34","volume":"2454289.31","vol_ccy":"245428.931","vol_ccy_quote":"1068233567.78158","confirm":1},{"ts":1756591200000,"open":"4345.33","high":"4486.07","low":"4338.6","close":"4485.54","volume":"6275234.16","vol_ccy":"627523.416","vol_ccy_quote":"2780369435.37594","confirm":1},{"ts":1756612800000,"open":"4485.54","high":"4489.6","low":"4430.3","close":"4461.79","volume":"4930301.36","vol_ccy":"493030.136","vol_ccy_quote":"2198029951.33618","confirm":1},{"ts":1756634400000,"open":"4461.78","high":"4497","low":"4438.01","close":"4482.61","volume":"5988355.73","vol_ccy":"598835.573","vol_ccy_quote":"2676050582.07989","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4488.88","low":"4442","close":"4467.97","volume":"3403097.95","vol_ccy":"340309.795","vol_ccy_quote":"1520590588.45958","confirm":1},{"ts":1756677600000,"open":"4467.97","high":"4471.96","low":"4358.19","close":"4401.39","volume":"9075681.67","vol_ccy":"907568.167","vol_ccy_quote":"3991775361.66621","confirm":1},{"ts":1756699200000,"open":"4401.38","high":"4489.85","low":"4356.29","close":"4439.74","volume":"9596920.88","vol_ccy":"959692.088","vol_ccy_quote":"4249618722.62167","confirm":1},{"ts":1756720800000,"open":"4439.74","high":"4444.27","low":"4343","close":"4359.71","volume":"8595518.53","vol_ccy":"859551.853","vol_ccy_quote":"3776836377.41651","confirm":1},{"ts":1756742400000,"open":"4359.74","high":"4370.38","low":"4208.13","close":"4259.17","volume":"9627466.56","vol_ccy":"962746.656","vol_ccy_quote":"4146453900.43119","confirm":1},{"ts":1756764000000,"open":"4259.17","high":"4393","low":"4249.8","close":"4364.62","volume":"8072346.07","vol_ccy":"807234.607","vol_ccy_quote":"3489261726.33269","confirm":1},{"ts":1756785600000,"open":"4364.62","high":"4415.6","low":"4358.61","close":"4398.14","volume":"6116936.53","vol_ccy":"611693.653","vol_ccy_quote":"2684612450.55959","confirm":1},{"ts":1756807200000,"open":"4398.17","high":"4399.42","low":"4270","close":"4293.21","volume":"17461777.96","vol_ccy":"1746177.796","vol_ccy_quote":"7568282192.07117","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4333.89","low":"4255.4","close":"4326.67","volume":"8591912.94","vol_ccy":"859191.294","vol_ccy_quote":"3690774016.34408","confirm":1},{"ts":1756850400000,"open":"4326.67","high":"4354.96","low":"4281","close":"4333.4","volume":"5704308.08","vol_ccy":"570430.808","vol_ccy_quote":"2465456397.49953","confirm":1},{"ts":1756872000000,"open":"4333.4","high":"4351.85","low":"4286","close":"4349.99","volume":"5582845.55","vol_ccy":"558284.555","vol_ccy_quote":"2409982652.13309","confirm":1},{"ts":1756893600000,"open":"4350","high":"4485","low":"4340","close":"4477.06","volume":"12874280.24","vol_ccy":"1287428.024","vol_ccy_quote":"5678527273.41349","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4489.41","low":"4432.27","close":"4459","volume":"4260620.94","vol_ccy":"426062.094","vol_ccy_quote":"1902950996.10612","confirm":1},{"ts":1756936800000,"open":"4459","high":"4482.08","low":"4388","close":"4396.9","volume":"5948251.7","vol_ccy":"594825.17","vol_ccy_quote":"2639328131.00881","confirm":1},{"ts":1756958400000,"open":"4396.89","high":"4414.64","low":"4354.23","close":"4393.58","volume":"6180141.51","vol_ccy":"618014.151","vol_ccy_quote":"2705757732.50626","confirm":1},{"ts":1756980000000,"open":"4393.58","high":"4431.6","low":"4292.11","close":"4302.57","volume":"13832055.35","vol_ccy":"1383205.535","vol_ccy_quote":"6038969103.36281","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4324.31","low":"4262.2","close":"4317","volume":"6534368.63","vol_ccy":"653436.863","vol_ccy_quote":"2806404567.25324","confirm":1},{"ts":1757023200000,"open":"4317","high":"4350","low":"4288","close":"4327","volume":"5507395.06","vol_ccy":"550739.506","vol_ccy_quote":"2376926987.66468","confirm":1},{"ts":1757044800000,"open":"4327","high":"4426.89","low":"4314.61","close":"4395.46","volume":"9030959.79","vol_ccy":"903095.979","vol_ccy_quote":"3952330634.34095","confirm":1},{"ts":1757066400000,"open":"4395.46","high":"4495","low":"4253.33","close":"4281","volume":"25469463.71","vol_ccy":"2546946.371","vol_ccy_quote":"11144447966.20792","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4341.75","low":"4270.48","close":"4294.84","volume":"6522664.86","vol_ccy":"652266.486","vol_ccy_quote":"2807642827.48984","confirm":1},{"ts":1757109600000,"open":"4294.95","high":"4326.9","low":"4293.35","close":"4318.2","volume":"2230829.14","vol_ccy":"223082.914","vol_ccy_quote":"962120076.09687","confirm":1},{"ts":1757131200000,"open":"4318.21","high":"4318.41","low":"4288.66","close":"4291.3","volume":"2844186.67","vol_ccy":"284418.667","vol_ccy_quote":"1223436311.3945","confirm":1},{"ts":1757152800000,"open":"4291.3","high":"4307.74","low":"4261.3","close":"4268","volume":"4039466.39","vol_ccy":"403946.639","vol_ccy_quote":"1731345226.31631","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4303.3","low":"4230","close":"4280.69","volume":"5781288.36","vol_ccy":"578128.836","vol_ccy_quote":"2466663507.47603","confirm":1},{"ts":1757196000000,"open":"4280.69","high":"4302.67","low":"4265.86","close":"4295.51","volume":"2277009.59","vol_ccy":"227700.959","vol_ccy_quote":"976196137.83569","confirm":1},{"ts":1757217600000,"open":"4295.5","high":"4313.47","low":"4276","close":"4297.81","volume":"3292146.17","vol_ccy":"329214.617","vol_ccy_quote":"1414396591.28564","confirm":1},{"ts":1757239200000,"open":"4297.82","high":"4309.98","low":"4285.94","close":"4297.23","volume":"2615582.16","vol_ccy":"261558.216","vol_ccy_quote":"1124553397.32438","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4299.5","low":"4268.01","close":"4286.29","volume":"2999454.91","vol_ccy":"299945.491","vol_ccy_quote":"1284570313.46947","confirm":1},{"ts":1757282400000,"open":"4286.29","high":"4336","low":"4277","close":"4310","volume":"4944691.68","vol_ccy":"494469.168","vol_ccy_quote":"2129103241.19675","confirm":1},{"ts":1757304000000,"open":"4310","high":"4333","low":"4285.68","close":"4318.04","volume":"4542334.91","vol_ccy":"454233.491","vol_ccy_quote":"1954994148.93621","confirm":1},{"ts":1757325600000,"open":"4318.04","high":"4382.36","low":"4297.11","close":"4370","volume":"10571924.2","vol_ccy":"1057192.42","vol_ccy_quote":"4586622823.32129","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4371.94","low":"4281","close":"4320.87","volume":"6707459.58","vol_ccy":"670745.958","vol_ccy_quote":"2896381319.97702","confirm":1},{"ts":1757368800000,"open":"4320.87","high":"4332.85","low":"4276.01","close":"4305.5","volume":"4447943.5","vol_ccy":"444794.35","vol_ccy_quote":"1911993032.26174","confirm":1},{"ts":1757390400000,"open":"4305.5","high":"4380","low":"4300.77","close":"4355.96","volume":"7000781.67","vol_ccy":"700078.167","vol_ccy_quote":"3042864847.40706","confirm":1},{"ts":1757412000000,"open":"4355.97","high":"4366.57","low":"4276.67","close":"4284.51","volume":"10874465.87","vol_ccy":"1087446.587","vol_ccy_quote":"4700607486.64774","confirm":1},{"ts":1757433600000,"open":"4284.51","high":"4319.94","low":"4277.14","close":"4301.9","volume":"3644675.25","vol_ccy":"364467.525","vol_ccy_quote":"1564076055.17163","confirm":1},{"ts":1757455200000,"open":"4301.89","high":"4326.79","low":"4284.6","close":"4319.96","volume":"3988872.37","vol_ccy":"398887.237","vol_ccy_quote":"1718586431.75413","confirm":1},{"ts":1757476800000,"open":"4319.95","high":"4333","low":"4293.39","close":"4323.27","volume":"4450030.13","vol_ccy":"445003.013","vol_ccy_quote":"1921041490.8692","confirm":1},{"ts":1757498400000,"open":"4323.26","high":"4453.74","low":"4315.78","close":"4403.66","volume":"13908598.71","vol_ccy":"1390859.871","vol_ccy_quote":"6105929828.34424","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4408.12","low":"4299","close":"4348.89","volume":"9080307.7","vol_ccy":"908030.77","vol_ccy_quote":"3947941000.1489","confirm":1},{"ts":1757541600000,"open":"4348.9","high":"4407.81","low":"4336","close":"4402.72","volume":"4735567.71","vol_ccy":"473556.771","vol_ccy_quote":"2068680539.56039","confirm":1},{"ts":1757563200000,"open":"4402.73","high":"4448.88","low":"4393.76","close":"4415.43","volume":"6771977","vol_ccy":"677197.7","vol_ccy_quote":"2994348581.4607","confirm":1},{"ts":1757584800000,"open":"4415.43","high":"4481","low":"4346.36","close":"4410.85","volume":"16486180.62","vol_ccy":"1648618.062","vol_ccy_quote":"7282664364.87295","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4440.81","low":"4405.81","close":"4427.7","volume":"3750316.52","vol_ccy":"375031.652","vol_ccy_quote":"1658210915.99639","confirm":1},{"ts":1757628000000,"open":"4427.71","high":"4539.99","low":"4422.5","close":"4504.79","volume":"8925814.53","vol_ccy":"892581.453","vol_ccy_quote":"4010338111.94994","confirm":1},{"ts":1757649600000,"open":"4504.79","high":"4562","low":"4499","close":"4515.34","volume":"6766251.12","vol_ccy":"676625.112","vol_ccy_quote":"3064757009.42179","confirm":1},{"ts":1757671200000,"open":"4515.33","high":"4571.66","low":"4502.01","close":"4541","volume":"7316035.84","vol_ccy":"731603.584","vol_ccy_quote":"3317383721.47358","confirm":1},{"ts":1757692800000,"open":"4541","high":"4693","low":"4532.14","close":"4650","volume":"11285317.62","vol_ccy":"1128531.762","vol_ccy_quote":"5214256270.97113","confirm":1},{"ts":1757714400000,"open":"4650.01","high":"4768","low":"4650","close":"4755.57","volume":"8189375.44","vol_ccy":"818937.544","vol_ccy_quote":"3860235556.44419","confirm":1},{"ts":1757736000000,"open":"4755.57","high":"4756","low":"4701.01","close":"4733","volume":"4576725.66","vol_ccy":"457672.566","vol_ccy_quote":"2163021364.6041","confirm":1},{"ts":1757757600000,"open":"4733","high":"4739.96","low":"4642.73","close":"4655.33","volume":"7445443.76","vol_ccy":"744544.376","vol_ccy_quote":"3492009720.77913","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4669.69","low":"4606.63","close":"4664.86","volume":"5475268.16","vol_ccy":"547526.816","vol_ccy_quote":"2539642746.26053","confirm":1},{"ts":1757800800000,"open":"4664.87","high":"4694.97","low":"4648.01","close":"4664.99","volume":"2866099.65","vol_ccy":"286609.965","vol_ccy_quote":"1338990014.02245","confirm":1},{"ts":1757822400000,"open":"4664.99","high":"4683.49","low":"4635.79","close":"4667.24","volume":"3281791.03","vol_ccy":"328179.103","vol_ccy_quote":"1530037514.70812","confirm":1},{"ts":1757844000000,"open":"4667.23","high":"4671.7","low":"4577.9","close":"4584.07","volume":"7418589.21","vol_ccy":"741858.921","vol_ccy_quote":"3424595719.93594","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4638.88","low":"4581.5","close":"4632.42","volume":"3270835.42","vol_ccy":"327083.542","vol_ccy_quote":"1508860667.93349","confirm":1},{"ts":1757887200000,"open":"4632.43","high":"4644.42","low":"4581.33","close":"4636.91","volume":"4117479.06","vol_ccy":"411747.906","vol_ccy_quote":"1900413732.94352","confirm":1},{"ts":1757908800000,"open":"4636.91","high":"4671.69","low":"4496.26","close":"4526","volume":"13294383.46","vol_ccy":"1329438.346","vol_ccy_quote":"6086835877.10594","confirm":1},{"ts":1757930400000,"open":"4525.99","high":"4541.37","low":"4463.62","close":"4498.9","volume":"9205824.95","vol_ccy":"920582.495","vol_ccy_quote":"4149783819.96866","confirm":1},{"ts":1757952000000,"open":"4498.91","high":"4526.7","low":"4473","close":"4522.37","volume":"4064976.8","vol_ccy":"406497.68","vol_ccy_quote":"1828267247.69085","confirm":1},{"ts":1757973600000,"open":"4522.36","high":"4536.43","low":"4502","close":"4519.48","volume":"2935485.69","vol_ccy":"293548.569","vol_ccy_quote":"1327036066.80336","confirm":1},{"ts":1757995200000,"open":"4519.49","high":"4533.21","low":"4485.76","close":"4509.2","volume":"5409146.39","vol_ccy":"540914.639","vol_ccy_quote":"2440248581.35696","confirm":1},{"ts":1758016800000,"open":"4509.2","high":"4512.49","low":"4420.62","close":"4465","volume":"11058455.04","vol_ccy":"1105845.504","vol_ccy_quote":"4929710103.27999","confirm":1},{"ts":1758038400000,"open":"4465","high":"4507.99","low":"4444","close":"4505","volume":"5263638.26","vol_ccy":"526363.826","vol_ccy_quote":"2358508426.42893","confirm":1},{"ts":1758060000000,"open":"4505","high":"4550","low":"4490.01","close":"4495","volume":"4952135.95","vol_ccy":"495213.595","vol_ccy_quote":"2236219123.89046","confirm":1},{"ts":1758081600000,"open":"4495","high":"4552.94","low":"4461.11","close":"4492.8","volume":"7436122.64","vol_ccy":"743612.264","vol_ccy_quote":"3353329546.32587","confirm":1},{"ts":1758103200000,"open":"4492.81","high":"4511.27","low":"4465","close":"4487.5","volume":"5356544.95","vol_ccy":"535654.495","vol_ccy_quote":"2404895856.76975","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4538.91","low":"4398","close":"4526.96","volume":"17742843.35","vol_ccy":"1774284.335","vol_ccy_quote":"7950719535.84111","confirm":1},{"ts":1758146400000,"open":"4526.96","high":"4643.06","low":"4525","close":"4612.15","volume":"8297117.73","vol_ccy":"829711.773","vol_ccy_quote":"3815147751.32226","confirm":1},{"ts":1758168000000,"open":"4612.15","high":"4618","low":"4551","close":"4595.23","volume":"5392754.44","vol_ccy":"539275.444","vol_ccy_quote":"2472082623.58107","confirm":1},{"ts":1758189600000,"open":"4595.24","high":"4623.28","low":"4555.25","close":"4597.09","volume":"6902383.79","vol_ccy":"690238.379","vol_ccy_quote":"3167238930.97168","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4578.55","close":"4592.32","volume":"4562333.01","vol_ccy":"456233.301","vol_ccy_quote":"2102164409.97759","confirm":1},{"ts":1758232800000,"open":"4592.31","high":"4619.38","low":"4541.01","close":"4548.41","volume":"4894873.65","vol_ccy":"489487.365","vol_ccy_quote":"2242885658.48417","confirm":1},{"ts":1758254400000,"open":"4548.4","high":"4557.44","low":"4512.52","close":"4520.93","volume":"5087830.22","vol_ccy":"508783.022","vol_ccy_quote":"2307195769.06101","confirm":1},{"ts":1758276000000,"open":"4520.93","high":"4541.57","low":"4443","close":"4472.72","volume":"8746607.17","vol_ccy":"874660.717","vol_ccy_quote":"3932833831.09522","confirm":1},{"ts":1758297600000,"open":"4472.73","high":"4487.47","low":"4431.04","close":"4469.37","volume":"4144969.04","vol_ccy":"414496.904","vol_ccy_quote":"1848552012.83378","confirm":1},{"ts":1758319200000,"open":"4469.36","high":"4476.5","low":"4443.23","close":"4463.6","volume":"1995893.49","vol_ccy":"199589.349","vol_ccy_quote":"890788846.80375","confirm":1},{"ts":1758340800000,"open":"4463.59","high":"4483","low":"4454.14","close":"4464.25","volume":"2154284.33","vol_ccy":"215428.433","vol_ccy_quote":"963014310.5684","confirm":1},{"ts":1758362400000,"open":"4464.25","high":"4504.73","low":"4461.75","close":"4495.71","volume":"2761172.13","vol_ccy":"276117.213","vol_ccy_quote":"1237809441.73356","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4466.8","close":"4487.67","volume":"2499912.82","vol_ccy":"249991.282","vol_ccy_quote":"1121239151.57111","confirm":1},{"ts":1758405600000,"open":"4487.67","high":"4493.33","low":"4455.19","close":"4476.75","volume":"1779043.34","vol_ccy":"177904.334","vol_ccy_quote":"796404642.1087","confirm":1},{"ts":1758427200000,"open":"4476.74","high":"4491.35","low":"4442.01","close":"4464.8","volume":"2658032.71","vol_ccy":"265803.271","vol_ccy_quote":"1187348250.96503","confirm":1},{"ts":1758448800000,"open":"4464.8","high":"4484.39","low":"4454.32","close":"4480.22","volume":"2252984.51","vol_ccy":"225298.451","vol_ccy_quote":"1007097608.87837","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4496.5","low":"4462.37","close":"4469.21","volume":"2779114.03","vol_ccy":"277911.403","vol_ccy_quote":"1244752321.9957","confirm":1},{"ts":1758492000000,"open":"4469.2","high":"4475.85","low":"4259","close":"4303","volume":"13384095.1","vol_ccy":"1338409.51","vol_ccy_quote":"5821040144.15827","confirm":1},{"ts":1758513600000,"open":"4303","high":"4307.95","low":"4032","close":"4148.99","volume":"17359679.13","vol_ccy":"1735967.913","vol_ccy_quote":"7248224468.73527","confirm":1},{"ts":1758535200000,"open":"4148.99","high":"4217.83","low":"4136.36","close":"4165.79","volume":"7805731.96","vol_ccy":"780573.196","vol_ccy_quote":"3264471548.5826","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4196.55","low":"4116.79","close":"4195.51","volume":"6288547.28","vol_ccy":"628854.728","vol_ccy_quote":"2614514783.16642","confirm":1},{"ts":1758578400000,"open":"4195.51","high":"4209","low":"4112.71","close":"4185.68","volume":"6020862","vol_ccy":"602086.2","vol_ccy_quote":"2510387215.82608","confirm":1},{"ts":1758600000000,"open":"4185.68","high":"4227.87","low":"4152.24","close":"4189.59","volume":"5609776.68","vol_ccy":"560977.668","vol_ccy_quote":"2352929157.19655","confirm":1},{"ts":1758621600000,"open":"4189.58","high":"4209.99","low":"4159.07","close":"4179.05","volume":"5670773.96","vol_ccy":"567077.396","vol_ccy_quote":"2373518981.89333","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"4135.25","close":"4181.56","volume":"6277395.14","vol_ccy":"627739.514","vol_ccy_quote":"2614512107.40494","confirm":1},{"ts":1758664800000,"open":"4181.53","high":"4193.03","low":"4126.02","close":"4145.51","volume":"4849568.09","vol_ccy":"484956.809","vol_ccy_quote":"2018930912.95009","confirm":1},{"ts":1758686400000,"open":"4145.51","high":"4182.57","low":"4071.01","close":"4180.6","volume":"7931378.97","vol_ccy":"793137.897","vol_ccy_quote":"3281337744.82757","confirm":1},{"ts":1758708000000,"open":"4180.6","high":"4205","low":"4142.89","close":"4163.52","volume":"7130927.43","vol_ccy":"713092.743","vol_ccy_quote":"2977886809.7226","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4192.56","low":"4127.01","close":"4143.01","volume":"3746888.19","vol_ccy":"374688.819","vol_ccy_quote":"1560108804.06315","confirm":1},{"ts":1758751200000,"open":"4143.01","high":"4162.3","low":"4018.62","close":"4059.61","volume":"11467352.26","vol_ccy":"1146735.226","vol_ccy_quote":"4690070212.969","confirm":1},{"ts":1758772800000,"open":"4059.6","high":"4069.06","low":"3959.22","close":"4022.59","volume":"14278604.28","vol_ccy":"1427860.428","vol_ccy_quote":"5731516234.50154","confirm":1},{"ts":1758794400000,"open":"4022.59","high":"4040.81","low":"3920","close":"4000.5","volume":"14123383.61","vol_ccy":"1412338.361","vol_ccy_quote":"5627849420.90238","confirm":1},{"ts":1758816000000,"open":"4000.49","high":"4004","low":"3820.01","close":"3902.51","volume":"18830055.81","vol_ccy":"1883005.581","vol_ccy_quote":"7332944344.60666","confirm":1},{"ts":1758837600000,"open":"3902.5","high":"3969","low":"3847.11","close":"3962.97","volume":"8358983.25","vol_ccy":"835898.325","vol_ccy_quote":"3272307406.44683","confirm":1},{"ts":1758859200000,"open":"3962.98","high":"3974.53","low":"3892.55","close":"3913.4","volume":"7203883.35","vol_ccy":"720388.335","vol_ccy_quote":"2831259324.20301","confirm":1},{"ts":1758880800000,"open":"3913.39","high":"3983","low":"3871.21","close":"3943.81","volume":"11440685.07","vol_ccy":"1144068.507","vol_ccy_quote":"4491164911.22809","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4067.5","low":"3940.02","close":"4021","volume":"8507234.2","vol_ccy":"850723.42","vol_ccy_quote":"3416843342.93943","confirm":1},{"ts":1758924000000,"open":"4021","high":"4038.07","low":"4003.73","close":"4016.8","volume":"2449100.13","vol_ccy":"244910.013","vol_ccy_quote":"984646651.01857","confirm":1},{"ts":1758945600000,"open":"4016.79","high":"4026.67","low":"3970.17","close":"3993.17","volume":"3363299.36","vol_ccy":"336329.936","vol_ccy_quote":"1344040956.8099","confirm":1},{"ts":1758967200000,"open":"3993.18","high":"4037.64","low":"3986.79","close":"4016.42","volume":"4170101.46","vol_ccy":"417010.146","vol_ccy_quote":"1672927833.50972","confirm":1},{"ts":1758988800000,"open":"4016.42","high":"4019.5","low":"3977","close":"4012.8","volume":"2399411.92","vol_ccy":"239941.192","vol_ccy_quote":"959141639.59744","confirm":1},{"ts":1759010400000,"open":"4012.8","high":"4032","low":"3992.31","close":"4001.01","volume":"2786386.47","vol_ccy":"278638.647","vol_ccy_quote":"1117839735.57917","confirm":1},{"ts":1759032000000,"open":"4001.01","high":"4019.22","low":"3987.02","close":"3994.29","volume":"2443294.71","vol_ccy":"244329.471","vol_ccy_quote":"977978491.70919","confirm":1},{"ts":1759053600000,"open":"3994.29","high":"4027","low":"3962.06","close":"4019.18","volume":"5001359.87","vol_ccy":"500135.987","vol_ccy_quote":"1999781609.93972","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4064.96","low":"4019.06","close":"4047.79","volume":"3990913","vol_ccy":"399091.3","vol_ccy_quote":"1612092591.21141","confirm":1},{"ts":1759096800000,"open":"4047.8","high":"4143.75","low":"4047.79","close":"4119.77","volume":"7348869.18","vol_ccy":"734886.918","vol_ccy_quote":"3024613901.15184","confirm":1},{"ts":1759118400000,"open":"4119.77","high":"4137.94","low":"4086","close":"4131.87","volume":"4054190.23","vol_ccy":"405419.023","vol_ccy_quote":"1667322005.08441","confirm":1},{"ts":1759140000000,"open":"4131.87","high":"4206.6","low":"4080.08","close":"4163.28","volume":"11998454.51","vol_ccy":"1199845.451","vol_ccy_quote":"4977967567.31796","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4234.33","low":"4125.25","close":"4222","volume":"6018538.29","vol_ccy":"601853.829","vol_ccy_quote":"2512322078.26556","confirm":1},{"ts":1759183200000,"open":"4222.01","high":"4243.62","low":"4186.01","close":"4197","volume":"4967314.6","vol_ccy":"496731.46","vol_ccy_quote":"2090986441.70027","confirm":1},{"ts":1759204800000,"open":"4197","high":"4205","low":"4132.12","close":"4139.01","volume":"5558780.26","vol_ccy":"555878.026","vol_ccy_quote":"2320561801.32137","confirm":1},{"ts":1759226400000,"open":"4139","high":"4173.67","low":"4092.19","close":"4117.88","volume":"8550309.93","vol_ccy":"855030.993","vol_ccy_quote":"3537788877.11315","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4199.62","low":"4090.01","close":"4151.01","volume":"7182962.27","vol_ccy":"718296.227","vol_ccy_quote":"2971530665.22886","confirm":1},{"ts":1759269600000,"open":"4151","high":"4172.54","low":"4114.32","close":"4127.39","volume":"5051989.22","vol_ccy":"505198.922","vol_ccy_quote":"2094036524.33777","confirm":1},{"ts":1759291200000,"open":"4127.4","high":"4328.16","low":"4120.37","close":"4308.31","volume":"12836627.84","vol_ccy":"1283662.784","vol_ccy_quote":"5437999155.42673","confirm":1},{"ts":1759312800000,"open":"4308.32","high":"4342.43","low":"4276","close":"4324.55","volume":"9585967.92","vol_ccy":"958596.792","vol_ccy_quote":"4128597263.49041","confirm":1},{"ts":1759334400000,"open":"4324.55","high":"4337.98","low":"4286.11","close":"4302.75","volume":"5706628.47","vol_ccy":"570662.847","vol_ccy_quote":"2463560769.19481","confirm":1},{"ts":1759356000000,"open":"4302.74","high":"4397.66","low":"4302.74","close":"4375.14","volume":"7889785.63","vol_ccy":"788978.563","vol_ccy_quote":"3440564062.20319","confirm":1},{"ts":1759377600000,"open":"4375.15","high":"4423.06","low":"4357.5","close":"4389.65","volume":"5745799.7","vol_ccy":"574579.97","vol_ccy_quote":"2522145125.24583","confirm":1},{"ts":1759399200000,"open":"4389.66","high":"4441.44","low":"4332.01","close":"4435.38","volume":"11110887.67","vol_ccy":"1111088.767","vol_ccy_quote":"4880744925.96072","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4516.25","low":"4423.23","close":"4466.93","volume":"9643970.8","vol_ccy":"964397.08","vol_ccy_quote":"4310797684.48665","confirm":1},{"ts":1759442400000,"open":"4466.92","high":"4558.77","low":"4456","close":"4499.37","volume":"6609875.65","vol_ccy":"660987.565","vol_ccy_quote":"2974688165.57299","confirm":1},{"ts":1759464000000,"open":"4499.38","high":"4510","low":"4427","close":"4471.62","volume":"6290500.94","vol_ccy":"629050.094","vol_ccy_quote":"2809830719.06491","confirm":1},{"ts":1759485600000,"open":"4471.63","high":"4541.64","low":"4433.06","close":"4533.18","volume":"8588742.26","vol_ccy":"858874.226","vol_ccy_quote":"3846991000.93628","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4590.93","low":"4448.95","close":"4521.56","volume":"13093270.96","vol_ccy":"1309327.096","vol_ccy_quote":"5912591669.49164","confirm":1},{"ts":1759528800000,"open":"4521.56","high":"4532.9","low":"4461.59","close":"4485","volume":"3730900.85","vol_ccy":"373090.085","vol_ccy_quote":"1676181345.78814","confirm":1},{"ts":1759550400000,"open":"4485","high":"4516.74","low":"4478","close":"4488","volume":"3257022.29","vol_ccy":"325702.229","vol_ccy_quote":"1464746644.49144","confirm":1},{"ts":1759572000000,"open":"4488","high":"4510","low":"4439.53","close":"4453.67","volume":"4904828.95","vol_ccy":"490482.895","vol_ccy_quote":"2196130627.98804","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4493","low":"4437.86","close":"4483.07","volume":"2795162.18","vol_ccy":"279516.218","vol_ccy_quote":"1247906132.5748","confirm":1},{"ts":1759615200000,"open":"4483.07","high":"4574.55","low":"4465.02","close":"4529.73","volume":"6399634.38","vol_ccy":"639963.438","vol_ccy_quote":"2896920887.58476","confirm":1},{"ts":1759636800000,"open":"4529.73","high":"4618","low":"4526.52","close":"4549.18","volume":"9800350.21","vol_ccy":"980035.021","vol_ccy_quote":"4481654352.55591","confirm":1},{"ts":1759658400000,"open":"4549.17","high":"4556.1","low":"4522","close":"4531.01","volume":"4543224.98","vol_ccy":"454322.498","vol_ccy_quote":"2062031551.916","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4540","low":"4472","close":"4503.23","volume":"4774273.07","vol_ccy":"477427.307","vol_ccy_quote":"2151954991.49867","confirm":1},{"ts":1759701600000,"open":"4503.23","high":"4552","low":"4483.53","close":"4535.14","volume":"5113392.7","vol_ccy":"511339.27","vol_ccy_quote":"2311385928.05297","confirm":1},{"ts":1759723200000,"open":"4535.14","high":"4576.82","low":"4507.3","close":"4571.11","volume":"5386086.66","vol_ccy":"538608.666","vol_ccy_quote":"2450204989.32962","confirm":1},{"ts":1759744800000,"open":"4571.11","high":"4693","low":"4555.32","close":"4671.15","volume":"10989864","vol_ccy":"1098986.4","vol_ccy_quote":"5084599900.10735","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4734.99","low":"4658.23","close":"4692","volume":"6465971.74","vol_ccy":"646597.174","vol_ccy_quote":"3036893079.84717","confirm":1},{"ts":1759788000000,"open":"4691.96","high":"4707.64","low":"4662.02","close":"4689","volume":"3230101.97","vol_ccy":"323010.197","vol_ccy_quote":"1512932754.32899","confirm":1},{"ts":1759809600000,"open":"4689","high":"4730.77","low":"4637.12","close":"4678.38","volume":"7059210.88","vol_ccy":"705921.088","vol_ccy_quote":"3304385492.07264","confirm":1},{"ts":1759831200000,"open":"4678.38","high":"4754.37","low":"4476","close":"4510.48","volume":"20881006.41","vol_ccy":"2088100.641","vol_ccy_quote":"9665804301.28222","confirm":1},{"ts":1759852800000,"open":"4510.48","high":"4521.69","low":"4444.03","close":"4490.9","volume":"9961178.13","vol_ccy":"996117.813","vol_ccy_quote":"4467116272.67487","confirm":1},{"ts":1759874400000,"open":"4490.9","high":"4503.98","low":"4424.15","close":"4442.25","volume":"5911926.25","vol_ccy":"591192.625","vol_ccy_quote":"2637635367.6637","confirm":1},{"ts":1759896000000,"open":"4442.25","high":"4494.99","low":"4408.14","close":"4481.88","volume":"6605695.31","vol_ccy":"660569.531","vol_ccy_quote":"2941370482.60608","confirm":1},{"ts":1759917600000,"open":"4481.88","high":"4521.38","low":"4433.84","close":"4445.05","volume":"8909176.7","vol_ccy":"890917.67","vol_ccy_quote":"3987265725.46547","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"4436.5","close":"4523","volume":"7619138.88","vol_ccy":"761913.888","vol_ccy_quote":"3436739094.78377","confirm":1},{"ts":1759960800000,"open":"4523","high":"4536.97","low":"4400.5","close":"4448.49","volume":"6418900.1","vol_ccy":"641890.01","vol_ccy_quote":"2866474782.51066","confirm":1},{"ts":1759982400000,"open":"4448.5","high":"4458.42","low":"4317","close":"4333.36","volume":"9119127.54","vol_ccy":"911912.754","vol_ccy_quote":"3995659319.5477","confirm":1},{"ts":1760004000000,"open":"4333.35","high":"4412.1","low":"4288","close":"4312.36","volume":"12847893.78","vol_ccy":"1284789.378","vol_ccy_quote":"5587830655.4861","confirm":1},{"ts":1760025600000,"open":"4312.37","high":"4357.64","low":"4263","close":"4355.85","volume":"7405989.3","vol_ccy":"740598.93","vol_ccy_quote":"3192203271.90076","confirm":1},{"ts":1760047200000,"open":"4355.85","high":"4391.88","low":"4341.07","close":"4345.46","volume":"5093576.83","vol_ccy":"509357.683","vol_ccy_quote":"2225064715.75304","confirm":1},{"ts":1760068800000,"open":"4345.47","high":"4375.55","low":"4311","close":"4319.66","volume":"6053479.1","vol_ccy":"605347.91","vol_ccy_quote":"2625910160.90793","confirm":1},{"ts":1760090400000,"open":"4319.67","high":"4388.3","low":"4067.33","close":"4101.01","volume":"21217789.76","vol_ccy":"2121778.976","vol_ccy_quote":"8957239852.91822","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"3355.12","close":"3887.5","volume":"43614351.92","vol_ccy":"4361435.192","vol_ccy_quote":"16784121746.20427","confirm":1},{"ts":1760133600000,"open":"3887.5","high":"3915.91","low":"3723.85","close":"3790.27","volume":"18856072.24","vol_ccy":"1885607.224","vol_ccy_quote":"7212230704.58769","confirm":1},{"ts":1760155200000,"open":"3790.26","high":"3844.96","low":"3731","close":"3825.65","volume":"9643293.38","vol_ccy":"964329.338","vol_ccy_quote":"3655831135.58896","confirm":1},{"ts":1760176800000,"open":"3825.65","high":"3854.92","low":"3781","close":"3822.61","volume":"7208988.81","vol_ccy":"720898.881","vol_ccy_quote":"2754652562.0616","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"3846","low":"3639.67","close":"3734.48","volume":"10174095.36","vol_ccy":"1017409.536","vol_ccy_quote":"3805588939.93144","confirm":1},{"ts":1760220000000,"open":"3734.5","high":"3819.15","low":"3691.69","close":"3779.04","volume":"8608199.2","vol_ccy":"860819.92","vol_ccy_quote":"3221837866.63694","confirm":1},{"ts":1760241600000,"open":"3779.03","high":"3846","low":"3773.25","close":"3840.69","volume":"6290509.38","vol_ccy":"629050.938","vol_ccy_quote":"2402343785.97341","confirm":1},{"ts":1760263200000,"open":"3840.7","high":"4078.11","low":"3791.17","close":"4031.83","volume":"18626458.04","vol_ccy":"1862645.804","vol_ccy_quote":"7329382789.85996","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4195.72","low":"4031.38","close":"4133.65","volume":"14340437.44","vol_ccy":"1434043.744","vol_ccy_quote":"5899488487.5228","confirm":1},{"ts":1760306400000,"open":"4133.65","high":"4219","low":"4106.93","close":"4138.65","volume":"8103473.75","vol_ccy":"810347.375","vol_ccy_quote":"3364604167.9133","confirm":1},{"ts":1760328000000,"open":"4138.65","high":"4196","low":"4114.19","close":"4162.22","volume":"6653818.77","vol_ccy":"665381.877","vol_ccy_quote":"2765869836.00889","confirm":1},{"ts":1760349600000,"open":"4162.21","high":"4179","low":"4038","close":"4133.33","volume":"16770045.74","vol_ccy":"1677004.574","vol_ccy_quote":"6900870772.60913","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4289.74","low":"4126.04","close":"4256.75","volume":"8686001.38","vol_ccy":"868600.138","vol_ccy_quote":"3658107382.94814","confirm":1},{"ts":1760392800000,"open":"4256.76","high":"4275","low":"4135.04","close":"4151.8","volume":"6086132.01","vol_ccy":"608613.201","vol_ccy_quote":"2557841791.08616","confirm":1},{"ts":1760414400000,"open":"4151.81","high":"4158.87","low":"3948.19","close":"3983.97","volume":"17291249.19","vol_ccy":"1729124.919","vol_ccy_quote":"6964839456.28161","confirm":1},{"ts":1760436000000,"open":"3983.96","high":"4087","low":"3885.99","close":"4082.99","volume":"20520810.78","vol_ccy":"2052081.078","vol_ccy_quote":"8127845403.24562","confirm":1},{"ts":1760457600000,"open":"4083","high":"4163.65","low":"4045.23","close":"4116","volume":"14493733.49","vol_ccy":"1449373.349","vol_ccy_quote":"5950570792.21363","confirm":1},{"ts":1760479200000,"open":"4116","high":"4144","low":"4059.17","close":"4080","volume":"6064656.03","vol_ccy":"606465.603","vol_ccy_quote":"2491495927.86742","confirm":1},{"ts":1760500800000,"open":"4080.01","high":"4216","low":"4070.28","close":"4154.35","volume":"9465224.45","vol_ccy":"946522.445","vol_ccy_quote":"3918890160.3433","confirm":1},{"ts":1760522400000,"open":"4154.3","high":"4156.66","low":"3956.66","close":"3979.03","volume":"16330138.68","vol_ccy":"1633013.868","vol_ccy_quote":"6623283591.85162","confirm":1},{"ts":1760544000000,"open":"3979.03","high":"4011.11","low":"3922.11","close":"3952.16","volume":"9946068.7","vol_ccy":"994606.87","vol_ccy_quote":"3948885658.70282","confirm":1},{"ts":1760565600000,"open":"3952.15","high":"4036.22","low":"3949.44","close":"4012.46","volume":"4652897.21","vol_ccy":"465289.721","vol_ccy_quote":"1859840395.12092","confirm":1},{"ts":1760587200000,"open":"4012.47","high":"4049.89","low":"3937.17","close":"4027.92","volume":"8731894.93","vol_ccy":"873189.493","vol_ccy_quote":"3494918617.88801","confirm":1},{"ts":1760608800000,"open":"4027.92","high":"4088","low":"3890","close":"3905.2","volume":"15469198.55","vol_ccy":"1546919.855","vol_ccy_quote":"6197652013.7576","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3823.65","close":"3881.78","volume":"14658076.46","vol_ccy":"1465807.646","vol_ccy_quote":"5702261637.41137","confirm":1},{"ts":1760652000000,"open":"3881.79","high":"3948.86","low":"3858.69","close":"3931.38","volume":"4602089.24","vol_ccy":"460208.924","vol_ccy_quote":"1798917086.29241","confirm":1},{"ts":1760673600000,"open":"3931.39","high":"3934.44","low":"3695","close":"3722.09","volume":"17640837.9","vol_ccy":"1764083.79","vol_ccy_quote":"6675512932.05802","confirm":1},{"ts":1760695200000,"open":"3722.09","high":"3815.82","low":"3671.67","close":"3795.55","volume":"19145712.32","vol_ccy":"1914571.232","vol_ccy_quote":"7192627648.70575","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"3882.35","low":"3776","close":"3874.37","volume":"8359277.93","vol_ccy":"835927.793","vol_ccy_quote":"3197653024.6595","confirm":1},{"ts":1760738400000,"open":"3874.38","high":"3880.55","low":"3817","close":"3868.4","volume":"3778081.27","vol_ccy":"377808.127","vol_ccy_quote":"1455953670.50785","confirm":1},{"ts":1760760000000,"open":"3868.4","high":"3925.95","low":"3838.68","close":"3876.64","volume":"5607035.37","vol_ccy":"560703.537","vol_ccy_quote":"2176556437.68878","confirm":1},{"ts":1760781600000,"open":"3876.64","high":"3892.51","low":"3847.11","close":"3875.88","volume":"3811864.09","vol_ccy":"381186.409","vol_ccy_quote":"1475378220.0344","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"3909.17","low":"3851.24","close":"3889.64","volume":"3150108.28","vol_ccy":"315010.828","vol_ccy_quote":"1222229731.64083","confirm":1},{"ts":1760824800000,"open":"3889.65","high":"3904.93","low":"3853.86","close":"3904","volume":"2375741.48","vol_ccy":"237574.148","vol_ccy_quote":"921552644.57972","confirm":1},{"ts":1760846400000,"open":"3903.99","high":"3957.14","low":"3824","close":"3910.83","volume":"8928927.99","vol_ccy":"892892.799","vol_ccy_quote":"3472934592.61021","confirm":1},{"ts":1760868000000,"open":"3910.82","high":"4001.95","low":"3896.28","close":"3977.36","volume":"8317485.94","vol_ccy":"831748.594","vol_ccy_quote":"3285736670.57448","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"4026.66","low":"3956.48","close":"3996.16","volume":"5023298.13","vol_ccy":"502329.813","vol_ccy_quote":"2005413183.29305","confirm":1},{"ts":1760911200000,"open":"3996.16","high":"4038.96","low":"3905.71","close":"4025.45","volume":"8370226.51","vol_ccy":"837022.651","vol_ccy_quote":"3319505702.09747","confirm":1},{"ts":1760932800000,"open":"4025.46","high":"4083.26","low":"4020.65","close":"4043.38","volume":"7482379.19","vol_ccy":"748237.919","vol_ccy_quote":"3032687753.6522","confirm":1},{"ts":1760954400000,"open":"4043.38","high":"4052","low":"4000.93","close":"4002.14","volume":"6710965.48","vol_ccy":"671096.548","vol_ccy_quote":"2703633410.7779","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4002.19","low":"3920.1","close":"3974.7","volume":"9032327.75","vol_ccy":"903232.775","vol_ccy_quote":"3576996876.87675","confirm":1},{"ts":1760997600000,"open":"3974.7","high":"3991.67","low":"3915.1","close":"3920.96","volume":"4197318.08","vol_ccy":"419731.808","vol_ccy_quote":"1658600270.29786","confirm":1},{"ts":1761019200000,"open":"3920.95","high":"3920.96","low":"3837.01","close":"3862.91","volume":"9501732.47","vol_ccy":"950173.247","vol_ccy_quote":"3678110131.48544","confirm":1},{"ts":1761040800000,"open":"3862.91","high":"4084.73","low":"3850.69","close":"4079.96","volume":"16668105.32","vol_ccy":"1666810.532","vol_ccy_quote":"6591116138.50553","confirm":1},{"ts":1761062400000,"open":"4079.95","high":"4109.64","low":"3891.58","close":"3943.72","volume":"16240805.58","vol_ccy":"1624080.558","vol_ccy_quote":"6521926120.95457","confirm":1},{"ts":1761084000000,"open":"3943.71","high":"3947.84","low":"3817","close":"3857.67","volume":"8874759.09","vol_ccy":"887475.909","vol_ccy_quote":"3435600668.02582","confirm":1},{"ts":1761105600000,"open":"3857.66","high":"3882.4","low":"3822","close":"3835.39","volume":"5572206.47","vol_ccy":"557220.647","vol_ccy_quote":"2146713206.62267","confirm":1},{"ts":1761127200000,"open":"3835.38","high":"3875.99","low":"3763.54","close":"3839.45","volume":"16864145.71","vol_ccy":"1686414.571","vol_ccy_quote":"6447369513.21101","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"3859.15","low":"3705.01","close":"3742.48","volume":"10346526.13","vol_ccy":"1034652.613","vol_ccy_quote":"3926128377.61389","confirm":1},{"ts":1761170400000,"open":"3742.48","high":"3835.16","low":"3731.38","close":"3824.89","volume":"4839566.49","vol_ccy":"483956.649","vol_ccy_quote":"1838860033.22048","confirm":1},{"ts":1761192000000,"open":"3824.89","high":"3903","low":"3820.54","close":"3888.8","volume":"6197756.4","vol_ccy":"619775.64","vol_ccy_quote":"2399298668.89373","confirm":1},{"ts":1761213600000,"open":"3888.8","high":"3903","low":"3806","close":"3874.89","volume":"10461176.28","vol_ccy":"1046117.628","vol_ccy_quote":"4031799859.14792","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"3934.49","low":"3816.06","close":"3826.46","volume":"8322574.35","vol_ccy":"832257.435","vol_ccy_quote":"3227280358.3339","confirm":1},{"ts":1761256800000,"open":"3826.45","high":"3894.33","low":"3824.25","close":"3889.06","volume":"4004930.82","vol_ccy":"400493.082","vol_ccy_quote":"1547052918.50789","confirm":1},{"ts":1761278400000,"open":"3889.06","high":"3987.98","low":"3883.7","close":"3957.19","volume":"9331161.17","vol_ccy":"933116.117","vol_ccy_quote":"3688711077.04132","confirm":1},{"ts":1761300000000,"open":"3957.19","high":"4030","low":"3865.01","close":"3887.35","volume":"13302899.3","vol_ccy":"1330289.93","vol_ccy_quote":"5241437122.08537","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"3944.94","low":"3863.65","close":"3941.53","volume":"5566000.97","vol_ccy":"556600.097","vol_ccy_quote":"2171993667.88165","confirm":1},{"ts":1761343200000,"open":"3941.53","high":"3943.85","low":"3910.26","close":"3919","volume":"2588658.43","vol_ccy":"258865.843","vol_ccy_quote":"1016554992.15363","confirm":1},{"ts":1761364800000,"open":"3919","high":"3961.46","low":"3918","close":"3940.64","volume":"3398208.14","vol_ccy":"339820.814","vol_ccy_quote":"1337348051.25624","confirm":1},{"ts":1761386400000,"open":"3940.64","high":"3954.45","low":"3920.6","close":"3931.64","volume":"2554276.67","vol_ccy":"255427.667","vol_ccy_quote":"1006140364.24243","confirm":1},{"ts":1761408000000,"open":"3931.64","high":"3968","low":"3926.14","close":"3951.41","volume":"2486251.41","vol_ccy":"248625.141","vol_ccy_quote":"981252823.61159","confirm":1},{"ts":1761429600000,"open":"3951.41","high":"3963.39","low":"3915.86","close":"3930","volume":"2393547.68","vol_ccy":"239354.768","vol_ccy_quote":"942756268.71743","confirm":1},{"ts":1761451200000,"open":"3930","high":"4011","low":"3927","close":"3986.3","volume":"4518297.18","vol_ccy":"451829.718","vol_ccy_quote":"1793949209.03014","confirm":1},{"ts":1761472800000,"open":"3986.3","high":"4099","low":"3972.32","close":"4073","volume":"10456918.22","vol_ccy":"1045691.822","vol_ccy_quote":"4232818341.37736","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4094.75","low":"4044.5","close":"4078.62","volume":"2804373.42","vol_ccy":"280437.342","vol_ccy_quote":"1139891516.5188","confirm":1},{"ts":1761516000000,"open":"4078.62","high":"4224.71","low":"4078.62","close":"4202.82","volume":"9785470.09","vol_ccy":"978547.009","vol_ccy_quote":"4081304583.587","confirm":1},{"ts":1761537600000,"open":"4202.82","high":"4251.99","low":"4152.29","close":"4159.05","volume":"8980459.18","vol_ccy":"898045.918","vol_ccy_quote":"3773567770.33623","confirm":1},{"ts":1761559200000,"open":"4159.05","high":"4187","low":"4121.01","close":"4170.82","volume":"9012055.88","vol_ccy":"901205.588","vol_ccy_quote":"3743272294.60468","confirm":1},{"ts":1761580800000,"open":"4170.83","high":"4231.63","low":"4092.2","close":"4114.8","volume":"8068282.24","vol_ccy":"806828.224","vol_ccy_quote":"3370516494.16966","confirm":1},{"ts":1761602400000,"open":"4114.8","high":"4142.93","low":"4064","close":"4092.39","volume":"6020050.56","vol_ccy":"602005.056","vol_ccy_quote":"2473000689.00163","confirm":1},{"ts":1761624000000,"open":"4092.39","high":"4134.49","low":"4063","close":"4120.38","volume":"5222970.23","vol_ccy":"522297.023","vol_ccy_quote":"2143161437.65571","confirm":1},{"ts":1761645600000,"open":"4120.38","high":"4174.28","low":"4067.41","close":"4095.42","volume":"10392002.88","vol_ccy":"1039200.288","vol_ccy_quote":"4285177892.72469","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4149.98","low":"3928.15","close":"3980.29","volume":"12338959.98","vol_ccy":"1233895.998","vol_ccy_quote":"4985809112.12712","confirm":1},{"ts":1761688800000,"open":"3980.28","high":"4008.66","low":"3961.61","close":"3995.52","volume":"4201290.87","vol_ccy":"420129.087","vol_ccy_quote":"1674304643.81477","confirm":1},{"ts":1761710400000,"open":"3995.52","high":"4035.23","low":"3982.39","close":"3995.52","volume":"4728252.32","vol_ccy":"472825.232","vol_ccy_quote":"1897457976.50884","confirm":1},{"ts":1761732000000,"open":"3995.52","high":"4028","low":"3938.02","close":"3950.5","volume":"7644674.76","vol_ccy":"764467.476","vol_ccy_quote":"3047367719.12931","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"4017.38","low":"3835","close":"3953.96","volume":"16830802.01","vol_ccy":"1683080.201","vol_ccy_quote":"6616074634.24466","confirm":1},{"ts":1761775200000,"open":"3953.96","high":"3957.76","low":"3871.14","close":"3932.19","volume":"4507991.94","vol_ccy":"450799.194","vol_ccy_quote":"1766369454.77975","confirm":1},{"ts":1761796800000,"open":"3932.2","high":"3945.03","low":"3836.94","close":"3898.57","volume":"10247935.78","vol_ccy":"1024793.578","vol_ccy_quote":"3992473458.86132","confirm":1},{"ts":1761818400000,"open":"3898.57","high":"3906.45","low":"3755.5","close":"3771.2","volume":"13504091.27","vol_ccy":"1350409.127","vol_ccy_quote":"5150755617.75452","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3800.32","low":"3676.14","close":"3770.91","volume":"12665802.31","vol_ccy":"1266580.231","vol_ccy_quote":"4731058858.4926","confirm":1},{"ts":1761861600000,"open":"3770.92","high":"3860","low":"3762","close":"3827.2","volume":"7094778.23","vol_ccy":"709477.823","vol_ccy_quote":"2710302554.83319","confirm":1},{"ts":1761883200000,"open":"3827.2","high":"3874.2","low":"3816.32","close":"3843.47","volume":"6652909.52","vol_ccy":"665290.952","vol_ccy_quote":"2557412956.86367","confirm":1},{"ts":1761904800000,"open":"3843.48","high":"3887.66","low":"3825.03","close":"3857.57","volume":"8921580.49","vol_ccy":"892158.049","vol_ccy_quote":"3440343659.35339","confirm":1},{"ts":1761926400000,"open":"3857.55","high":"3905","low":"3801","close":"3859.5","volume":"9358605.59","vol_ccy":"935860.559","vol_ccy_quote":"3600606589.65709","confirm":1},{"ts":1761948000000,"open":"3859.49","high":"3864.79","low":"3827","close":"3859.25","volume":"2171405.05","vol_ccy":"217140.505","vol_ccy_quote":"835511262.03735","confirm":1},{"ts":1761969600000,"open":"3859.24","high":"3881.74","low":"3850.73","close":"3873.15","volume":"2374124.66","vol_ccy":"237412.466","vol_ccy_quote":"917437955.93569","confirm":1},{"ts":1761991200000,"open":"3873.14","high":"3903.22","low":"3855.01","close":"3892.47","volume":"3377283.93","vol_ccy":"337728.393","vol_ccy_quote":"1309624590.74707","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3909.01","low":"3860.64","close":"3865.58","volume":"2794619.45","vol_ccy":"279461.945","vol_ccy_quote":"1084561580.76197","confirm":1},{"ts":1762034400000,"open":"3865.58","high":"3885.92","low":"3860.08","close":"3878.33","volume":"1587229.55","vol_ccy":"158722.955","vol_ccy_quote":"614471001.95203","confirm":1},{"ts":1762056000000,"open":"3878.33","high":"3917.35","low":"3866","close":"3871.01","volume":"4340872.19","vol_ccy":"434087.219","vol_ccy_quote":"1690196203.52799","confirm":1},{"ts":1762077600000,"open":"3871.01","high":"3895","low":"3836.04","close":"3851.54","volume":"6583277.29","vol_ccy":"658327.729","vol_ccy_quote":"2543897647.41065","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3867.73","low":"3838.2","close":"3859.47","volume":"2487576.38","vol_ccy":"248757.638","vol_ccy_quote":"958719373.92725","confirm":1},{"ts":1762120800000,"open":"3859.48","high":"3914.4","low":"3725.03","close":"3735.06","volume":"11517450.42","vol_ccy":"1151745.042","vol_ccy_quote":"4400415416.15693","confirm":1},{"ts":1762142400000,"open":"3735.06","high":"3765","low":"3681","close":"3702.02","volume":"11095495.24","vol_ccy":"1109549.524","vol_ccy_quote":"4125685679.06668","confirm":1},{"ts":1762164000000,"open":"3702.02","high":"3746.95","low":"3580.02","close":"3587.31","volume":"16283043.96","vol_ccy":"1628304.396","vol_ccy_quote":"5973952363.00239","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3681.12","low":"3554.06","close":"3600.07","volume":"12832876.78","vol_ccy":"1283287.678","vol_ccy_quote":"4639983348.31908","confirm":1},{"ts":1762207200000,"open":"3600.07","high":"3652.97","low":"3557.15","close":"3640","volume":"5800358.11","vol_ccy":"580035.811","vol_ccy_quote":"2095746308.6327","confirm":1},{"ts":1762228800000,"open":"3640.01","high":"3646","low":"3459","close":"3490.89","volume":"16393311.24","vol_ccy":"1639331.124","vol_ccy_quote":"5767342532.19741","confirm":1},{"ts":1762250400000,"open":"3490.88","high":"3586.04","low":"3470.42","close":"3506.39","volume":"13120949.53","vol_ccy":"1312094.953","vol_ccy_quote":"4620482099.18132","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3054","close":"3213.06","volume":"34907405.39","vol_ccy":"3490740.539","vol_ccy_quote":"11454812947.34649","confirm":1},{"ts":1762293600000,"open":"3213.12","high":"3347.92","low":"3164.22","close":"3332.99","volume":"17969833.59","vol_ccy":"1796983.359","vol_ccy_quote":"5850114059.51052","confirm":1},{"ts":1762315200000,"open":"3332.99","high":"3355","low":"3280.33","close":"3306.15","volume":"7591748.21","vol_ccy":"759174.821","vol_ccy_quote":"2518660543.65677","confirm":1},{"ts":1762336800000,"open":"3306.16","high":"3396.8","low":"3270.54","close":"3395.61","volume":"12026543.05","vol_ccy":"1202654.305","vol_ccy_quote":"4014777312.72671","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3479","low":"3367.83","close":"3439.29","volume":"10775561.7","vol_ccy":"1077556.17","vol_ccy_quote":"3697332729.87447","confirm":1},{"ts":1762380000000,"open":"3439.3","high":"3449.59","low":"3372.3","close":"3430.94","volume":"6501906.28","vol_ccy":"650190.628","vol_ccy_quote":"2218491949.2907","confirm":1},{"ts":1762401600000,"open":"3430.94","high":"3454.93","low":"3360.42","close":"3381.14","volume":"7753136.37","vol_ccy":"775313.637","vol_ccy_quote":"2632763414.62222","confirm":1},{"ts":1762423200000,"open":"3381.15","high":"3413.94","low":"3276.02","close":"3298.64","volume":"14364155.92","vol_ccy":"1436415.592","vol_ccy_quote":"4815178833.91325","confirm":1},{"ts":1762444800000,"open":"3298.64","high":"3350.99","low":"3243.2","close":"3324.7","volume":"11574898.91","vol_ccy":"1157489.891","vol_ccy_quote":"3822119871.97997","confirm":1},{"ts":1762466400000,"open":"3324.7","high":"3364.14","low":"3272.01","close":"3343","volume":"7003335.8","vol_ccy":"700333.58","vol_ccy_quote":"2324211007.21249","confirm":1},{"ts":1762488000000,"open":"3343.01","high":"3369","low":"3288.02","close":"3299.71","volume":"6413198.69","vol_ccy":"641319.869","vol_ccy_quote":"2139703802.28363","confirm":1},{"ts":1762509600000,"open":"3299.71","high":"3316.59","low":"3191.75","close":"3295.33","volume":"18109951.46","vol_ccy":"1810995.146","vol_ccy_quote":"5893366425.04845","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3469.99","low":"3271.5","close":"3466.87","volume":"11318756.02","vol_ccy":"1131875.602","vol_ccy_quote":"3833175413.86771","confirm":1},{"ts":1762552800000,"open":"3466.87","high":"3471.61","low":"3404.58","close":"3451.86","volume":"4721914.52","vol_ccy":"472191.452","vol_ccy_quote":"1625291445.89688","confirm":1},{"ts":1762574400000,"open":"3451.87","high":"3486.94","low":"3416.09","close":"3438.21","volume":"5325992.4","vol_ccy":"532599.24","vol_ccy_quote":"1836854400.93728","confirm":1},{"ts":1762596000000,"open":"3438.2","high":"3455","low":"3366","close":"3375.89","volume":"6477998.98","vol_ccy":"647799.898","vol_ccy_quote":"2204829468.85372","confirm":1},{"ts":1762617600000,"open":"3375.89","high":"3408.73","low":"3350.05","close":"3403.62","volume":"4325580.47","vol_ccy":"432558.047","vol_ccy_quote":"1462295634.00051","confirm":1},{"ts":1762639200000,"open":"3403.63","high":"3413.91","low":"3357.26","close":"3374.74","volume":"3192068.5","vol_ccy":"319206.85","vol_ccy_quote":"1080295369.41934","confirm":1},{"ts":1762660800000,"open":"3374.73","high":"3435","low":"3368.36","close":"3399.3","volume":"4260085.01","vol_ccy":"426008.501","vol_ccy_quote":"1451304112.99247","confirm":1},{"ts":1762682400000,"open":"3399.29","high":"3563","low":"3381","close":"3513.01","volume":"11171417.47","vol_ccy":"1117141.747","vol_ccy_quote":"3887028074.27324","confirm":1},{"ts":1762704000000,"open":"3513","high":"3597.03","low":"3498.58","close":"3579.68","volume":"6076624.46","vol_ccy":"607662.446","vol_ccy_quote":"2155849701.12021","confirm":1},{"ts":1762725600000,"open":"3579.68","high":"3657","low":"3551.68","close":"3625.25","volume":"9425333.82","vol_ccy":"942533.382","vol_ccy_quote":"3403553607.00105","confirm":1},{"ts":1762747200000,"open":"3625.26","high":"3630.4","low":"3585.01","close":"3622.7","volume":"5116237.75","vol_ccy":"511623.775","vol_ccy_quote":"1845204768.50175","confirm":1},{"ts":1762768800000,"open":"3622.71","high":"3626.35","low":"3506.66","close":"3518.33","volume":"9171592.53","vol_ccy":"917159.253","vol_ccy_quote":"3271358516.51458","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3582","low":"3504","close":"3539.89","volume":"5775182.83","vol_ccy":"577518.283","vol_ccy_quote":"2045878862.21306","confirm":1},{"ts":1762812000000,"open":"3539.89","high":"3646.96","low":"3527.1","close":"3604.07","volume":"7524436.33","vol_ccy":"752443.633","vol_ccy_quote":"2705476473.28222","confirm":1},{"ts":1762833600000,"open":"3604.08","high":"3608.88","low":"3527.51","close":"3553.79","volume":"6722426.06","vol_ccy":"672242.606","vol_ccy_quote":"2393466422.69017","confirm":1},{"ts":1762855200000,"open":"3553.78","high":"3593.47","low":"3465.83","close":"3479.51","volume":"10612683.1","vol_ccy":"1061268.31","vol_ccy_quote":"3741856038.01612","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3498.8","low":"3406.5","close":"3416","volume":"7341702.43","vol_ccy":"734170.243","vol_ccy_quote":"2539282245.40593","confirm":1},{"ts":1762898400000,"open":"3416","high":"3454.22","low":"3403","close":"3437.39","volume":"5261667.93","vol_ccy":"526166.793","vol_ccy_quote":"1804410128.57368","confirm":1},{"ts":1762920000000,"open":"3437.4","high":"3494","low":"3422.04","close":"3481.89","volume":"5346921.65","vol_ccy":"534692.165","vol_ccy_quote":"1849183625.8871","confirm":1},{"ts":1762941600000,"open":"3481.89","high":"3586.78","low":"3416.5","close":"3426.73","volume":"16394117.92","vol_ccy":"1639411.792","vol_ccy_quote":"5761659358.87015","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3454.2","low":"3369.24","close":"3421.85","volume":"11737053.14","vol_ccy":"1173705.314","vol_ccy_quote":"4002554523.75209","confirm":1},{"ts":1762984800000,"open":"3421.84","high":"3472.64","low":"3374.1","close":"3450.52","volume":"7595044.64","vol_ccy":"759504.464","vol_ccy_quote":"2603258428.04226","confirm":1},{"ts":1763006400000,"open":"3450.52","high":"3563.54","low":"3431.74","close":"3485","volume":"10999602.76","vol_ccy":"1099960.276","vol_ccy_quote":"3859395304.33325","confirm":1},{"ts":1763028000000,"open":"3485","high":"3517.2","low":"3364","close":"3385.11","volume":"15042172.9","vol_ccy":"1504217.29","vol_ccy_quote":"5177643574.69964","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3151.51","close":"3177.6","volume":"20771936.69","vol_ccy":"2077193.669","vol_ccy_quote":"6752960326.27332","confirm":1},{"ts":1763071200000,"open":"3177.61","high":"3271.09","low":"3172.51","close":"3226.43","volume":"9729165.89","vol_ccy":"972916.589","vol_ccy_quote":"3133278089.10851","confirm":1},{"ts":1763092800000,"open":"3226.41","high":"3239","low":"3105","close":"3154.83","volume":"16676055.5","vol_ccy":"1667605.55","vol_ccy_quote":"5299459699.82809","confirm":1},{"ts":1763114400000,"open":"3154.84","high":"3233.28","low":"3068.15","close":"3195.56","volume":"22660834.19","vol_ccy":"2266083.419","vol_ccy_quote":"7125878438.82069","confirm":1},{"ts":1763136000000,"open":"3195.57","high":"3255.79","low":"3120.26","close":"3165.51","volume":"10232253.62","vol_ccy":"1023225.362","vol_ccy_quote":"3263318187.18221","confirm":1},{"ts":1763157600000,"open":"3165.51","high":"3192.63","low":"3088","close":"3177.57","volume":"6535219.83","vol_ccy":"653521.983","vol_ccy_quote":"2056072006.90507","confirm":1},{"ts":1763179200000,"open":"3177.58","high":"3191.13","low":"3133","close":"3151.62","volume":"4438096.13","vol_ccy":"443809.613","vol_ccy_quote":"1403901141.87222","confirm":1},{"ts":1763200800000,"open":"3151.61","high":"3196","low":"3144.09","close":"3184.31","volume":"4309069.51","vol_ccy":"430906.951","vol_ccy_quote":"1365880315.6358","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3230","low":"3151.09","close":"3156.36","volume":"5123790.58","vol_ccy":"512379.058","vol_ccy_quote":"1635453052.59191","confirm":1},{"ts":1763244000000,"open":"3156.35","high":"3208.87","low":"3130.12","close":"3200.98","volume":"4815201.13","vol_ccy":"481520.113","vol_ccy_quote":"1524491287.90041","confirm":1},{"ts":1763265600000,"open":"3200.98","high":"3247.34","low":"3184.63","close":"3246.34","volume":"4203039.21","vol_ccy":"420303.921","vol_ccy_quote":"1350550466.62645","confirm":1},{"ts":1763287200000,"open":"3246.34","high":"3247.2","low":"3097","close":"3103.86","volume":"9898991.85","vol_ccy":"989899.185","vol_ccy_quote":"3134785476.2213","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3126.83","low":"3023.22","close":"3072.4","volume":"15121658.13","vol_ccy":"1512165.813","vol_ccy_quote":"4655674595.68789","confirm":1},{"ts":1763330400000,"open":"3072.39","high":"3179.97","low":"3001.19","close":"3175.19","volume":"10272889.91","vol_ccy":"1027288.991","vol_ccy_quote":"3186672060.07404","confirm":1},{"ts":1763352000000,"open":"3175.19","high":"3216","low":"3163.76","close":"3193.48","volume":"6279220.25","vol_ccy":"627922.025","vol_ccy_quote":"2002971987.67834","confirm":1},{"ts":1763373600000,"open":"3193.49","high":"3222","low":"3093.3","close":"3119.52","volume":"16907947.87","vol_ccy":"1690794.787","vol_ccy_quote":"5329417944.35891","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3141.97","low":"2958","close":"3008","volume":"18786250.53","vol_ccy":"1878625.053","vol_ccy_quote":"5707869244.27997","confirm":1},{"ts":1763416800000,"open":"3008","high":"3049","low":"2943.11","close":"3022.94","volume":"13787448.46","vol_ccy":"1378744.846","vol_ccy_quote":"4143044066.03825","confirm":1},{"ts":1763438400000,"open":"3022.94","high":"3067.15","low":"2957","close":"3058.91","volume":"12122638","vol_ccy":"1212263.8","vol_ccy_quote":"3653678930.24965","confirm":1},{"ts":1763460000000,"open":"3058.91","high":"3122.82","low":"3020.02","close":"3105.1","volume":"13499946.63","vol_ccy":"1349994.663","vol_ccy_quote":"4140983875.03017","confirm":1},{"ts":1763481600000,"open":"3105.1","high":"3168.68","low":"3095.42","close":"3097.01","volume":"8227724.58","vol_ccy":"822772.458","vol_ccy_quote":"2582087792.812","confirm":1},{"ts":1763503200000,"open":"3097","high":"3128.58","low":"3068.31","close":"3072.1","volume":"6107650.55","vol_ccy":"610765.055","vol_ccy_quote":"1893561722.90854","confirm":1},{"ts":1763524800000,"open":"3072.09","high":"3099.03","low":"2990.01","close":"3086.7","volume":"13386299.86","vol_ccy":"1338629.986","vol_ccy_quote":"4080448401.18086","confirm":1},{"ts":1763546400000,"open":"3086.7","high":"3111.57","low":"2965.01","close":"2971.81","volume":"15551101.52","vol_ccy":"1555110.152","vol_ccy_quote":"4744949353.96091","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"2999.55","low":"2871.54","close":"2989.91","volume":"19651084.56","vol_ccy":"1965108.456","vol_ccy_quote":"5757746411.44456","confirm":1},{"ts":1763589600000,"open":"2989.91","high":"3056.68","low":"2952.32","close":"3037.7","volume":"8483270.92","vol_ccy":"848327.092","vol_ccy_quote":"2563351294.2194","confirm":1},{"ts":1763611200000,"open":"3037.69","high":"3063.16","low":"2992","close":"3010.05","volume":"8162254.18","vol_ccy":"816225.418","vol_ccy_quote":"2470875897.69854","confirm":1},{"ts":1763632800000,"open":"3010.06","high":"3049.59","low":"2951.03","close":"2954.39","volume":"14739959.08","vol_ccy":"1473995.908","vol_ccy_quote":"4420460081.87292","confirm":1},{"ts":1763654400000,"open":"2954.39","high":"2960.26","low":"2788","close":"2878.04","volume":"24433905.81","vol_ccy":"2443390.581","vol_ccy_quote":"6974081279.47762","confirm":1},{"ts":1763676000000,"open":"2878.04","high":"2904.96","low":"2770.01","close":"2808","volume":"12440995.82","vol_ccy":"1244099.582","vol_ccy_quote":"3530469394.52772","confirm":1},{"ts":1763697600000,"open":"2808","high":"2832","low":"2639.68","close":"2680.54","volume":"23385736.74","vol_ccy":"2338573.674","vol_ccy_quote":"6406831837.01179","confirm":1},{"ts":1763719200000,"open":"2680.55","high":"2779.81","low":"2621.19","close":"2703.97","volume":"28262040.91","vol_ccy":"2826204.091","vol_ccy_quote":"7667617758.96294","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2805.6","low":"2673.64","close":"2765.53","volume":"15937533.5","vol_ccy":"1593753.35","vol_ccy_quote":"4377834841.94656","confirm":1},{"ts":1763762400000,"open":"2765.54","high":"2783.3","low":"2711.52","close":"2751.11","volume":"5000991.92","vol_ccy":"500099.192","vol_ccy_quote":"1377029136.11372","confirm":1},{"ts":1763784000000,"open":"2751.11","high":"2770","low":"2717.17","close":"2724.85","volume":"5593833.38","vol_ccy":"559383.338","vol_ccy_quote":"1532796916.41056","confirm":1},{"ts":1763805600000,"open":"2724.86","high":"2753.44","low":"2703","close":"2737.56","volume":"6617886.58","vol_ccy":"661788.658","vol_ccy_quote":"1804926968.34899","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2757.93","low":"2731.78","close":"2746.53","volume":"2788117.58","vol_ccy":"278811.758","vol_ccy_quote":"766017903.26949","confirm":1},{"ts":1763848800000,"open":"2746.53","high":"2833","low":"2740.21","close":"2823.01","volume":"6453992.1","vol_ccy":"645399.21","vol_ccy_quote":"1803634602.30856","confirm":1},{"ts":1763870400000,"open":"2823.01","high":"2852.93","low":"2775.34","close":"2815.01","volume":"7796355","vol_ccy":"779635.5","vol_ccy_quote":"2193120237.71779","confirm":1},{"ts":1763892000000,"open":"2815.01","high":"2856.92","low":"2801.08","close":"2834.76","volume":"7268905.24","vol_ccy":"726890.524","vol_ccy_quote":"2055009113.51405","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2845.76","low":"2785.06","close":"2839.62","volume":"6244099.43","vol_ccy":"624409.943","vol_ccy_quote":"1757299431.10544","confirm":1},{"ts":1763935200000,"open":"2839.62","high":"2866.21","low":"2761.67","close":"2855.16","volume":"10256510.88","vol_ccy":"1025651.088","vol_ccy_quote":"2891400634.96576","confirm":1},{"ts":1763956800000,"open":"2855.17","high":"2884.62","low":"2786.09","close":"2796.79","volume":"11682365.72","vol_ccy":"1168236.572","vol_ccy_quote":"3309570934.29999","confirm":1},{"ts":1763978400000,"open":"2796.79","high":"2858.81","low":"2782.79","close":"2844.82","volume":"12036712.47","vol_ccy":"1203671.247","vol_ccy_quote":"3391618534.26883","confirm":1},{"ts":1764000000000,"open":"2844.8","high":"2985.82","low":"2841.45","close":"2957.55","volume":"14577189.87","vol_ccy":"1457718.987","vol_ccy_quote":"4266166224.56272","confirm":1},{"ts":1764021600000,"open":"2957.55","high":"2979.46","low":"2902","close":"2910.63","volume":"6487950.72","vol_ccy":"648795.072","vol_ccy_quote":"1903668375.9897","confirm":1},{"ts":1764043200000,"open":"2910.63","high":"2941.46","low":"2863.12","close":"2890.56","volume":"7873647.01","vol_ccy":"787364.701","vol_ccy_quote":"2285432426.76945","confirm":1},{"ts":1764064800000,"open":"2890.56","high":"2932.93","low":"2855","close":"2894.2","volume":"13019339.5","vol_ccy":"1301933.95","vol_ccy_quote":"3769336815.64814","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"2956.67","low":"2869.18","close":"2929.47","volume":"9464721.47","vol_ccy":"946472.147","vol_ccy_quote":"2765453097.69884","confirm":1},{"ts":1764108000000,"open":"2929.41","high":"2982.88","low":"2905.28","close":"2925.22","volume":"6708196.63","vol_ccy":"670819.663","vol_ccy_quote":"1979569780.98694","confirm":1},{"ts":1764129600000,"open":"2925.22","high":"2953.4","low":"2900.15","close":"2906.07","volume":"6235889.29","vol_ccy":"623588.929","vol_ccy_quote":"1826194572.25502","confirm":1},{"ts":1764151200000,"open":"2906.06","high":"2946.97","low":"2886.66","close":"2926.54","volume":"9615991.8","vol_ccy":"961599.18","vol_ccy_quote":"2805505767.76602","confirm":1},{"ts":1764172800000,"open":"2926.54","high":"3043.42","low":"2925","close":"3019.97","volume":"11726231.32","vol_ccy":"1172623.132","vol_ccy_quote":"3515827280.32654","confirm":1},{"ts":1764194400000,"open":"3019.97","high":"3069.53","low":"3002","close":"3032.14","volume":"7300508.59","vol_ccy":"730050.859","vol_ccy_quote":"2218803071.96316","confirm":1},{"ts":1764216000000,"open":"3032.14","high":"3053","low":"3016.15","close":"3026.15","volume":"4790933.52","vol_ccy":"479093.352","vol_ccy_quote":"1452212533.66419","confirm":1},{"ts":1764237600000,"open":"3026.16","high":"3034.52","low":"2984.07","close":"3009.43","volume":"6944983.75","vol_ccy":"694498.375","vol_ccy_quote":"2086715623.81319","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3043.45","low":"3002.09","close":"3030.93","volume":"4787259.77","vol_ccy":"478725.977","vol_ccy_quote":"1448045450.03715","confirm":1},{"ts":1764280800000,"open":"3030.93","high":"3033.22","low":"2992.12","close":"3007.36","volume":"4280982.63","vol_ccy":"428098.263","vol_ccy_quote":"1287948482.93522","confirm":1},{"ts":1764302400000,"open":"3007.36","high":"3076.83","low":"2998.08","close":"3053.49","volume":"8099715.8","vol_ccy":"809971.58","vol_ccy_quote":"2455819850.02373","confirm":1},{"ts":1764324000000,"open":"3053.49","high":"3098","low":"3015","close":"3071.97","volume":"10882217.38","vol_ccy":"1088221.738","vol_ccy_quote":"3328296914.18456","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"3010","close":"3034.94","volume":"7272431.69","vol_ccy":"727243.169","vol_ccy_quote":"2208493528.10988","confirm":1},{"ts":1764367200000,"open":"3034.94","high":"3050.88","low":"3016.06","close":"3021.4","volume":"3145886.48","vol_ccy":"314588.648","vol_ccy_quote":"953742151.09811","confirm":1},{"ts":1764388800000,"open":"3021.41","high":"3044","low":"2990.11","close":"3000.29","volume":"4819452.86","vol_ccy":"481945.286","vol_ccy_quote":"1451785339.50872","confirm":1},{"ts":1764410400000,"open":"3000.3","high":"3013.44","low":"2982","close":"3006.19","volume":"4603016.96","vol_ccy":"460301.696","vol_ccy_quote":"1379617082.36044","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3010.58","low":"2960.11","close":"2992.74","volume":"5553049.38","vol_ccy":"555304.938","vol_ccy_quote":"1657043487.98743","confirm":1},{"ts":1764453600000,"open":"2992.73","high":"3010.66","low":"2972","close":"2999.87","volume":"3559373.6","vol_ccy":"355937.36","vol_ccy_quote":"1065674342.87963","confirm":1},{"ts":1764475200000,"open":"2999.87","high":"3017.89","low":"2983.58","close":"3007.66","volume":"3703096.25","vol_ccy":"370309.625","vol_ccy_quote":"1111390097.6726","confirm":1},{"ts":1764496800000,"open":"3007.65","high":"3052.85","low":"2997.11","close":"3027.7","volume":"6556302.52","vol_ccy":"655630.252","vol_ccy_quote":"1984861248.57602","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3048.31","low":"3013.03","close":"3020.39","volume":"3281009.68","vol_ccy":"328100.968","vol_ccy_quote":"995058569.2237","confirm":1},{"ts":1764540000000,"open":"3020.4","high":"3034.74","low":"2811.85","close":"2824.73","volume":"18530528.88","vol_ccy":"1853052.888","vol_ccy_quote":"5348764621.00992","confirm":1},{"ts":1764561600000,"open":"2824.71","high":"2851.66","low":"2805.69","close":"2837.52","volume":"6789284.27","vol_ccy":"678928.427","vol_ccy_quote":"1919345300.91145","confirm":1},{"ts":1764583200000,"open":"2837.53","high":"2848.8","low":"2718","close":"2744.83","volume":"17255666.88","vol_ccy":"1725566.688","vol_ccy_quote":"4819463824.09994","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"2796.76","low":"2718.51","close":"2790.25","volume":"10460803.59","vol_ccy":"1046080.359","vol_ccy_quote":"2874691902.35092","confirm":1},{"ts":1764626400000,"open":"2790.24","high":"2823.75","low":"2780.55","close":"2802.84","volume":"6490717.92","vol_ccy":"649071.792","vol_ccy_quote":"1817448730.26297","confirm":1},{"ts":1764648000000,"open":"2802.84","high":"2814.66","low":"2780.28","close":"2796.39","volume":"4667338.6","vol_ccy":"466733.86","vol_ccy_quote":"1307033984.63602","confirm":1},{"ts":1764669600000,"open":"2796.39","high":"3024.44","low":"2796.02","close":"3005.33","volume":"20035110.24","vol_ccy":"2003511.024","vol_ccy_quote":"5818341371.62696","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3033.63","low":"2971.52","close":"2994","volume":"10361555.4","vol_ccy":"1036155.54","vol_ccy_quote":"3113989496.60658","confirm":1},{"ts":1764712800000,"open":"2994","high":"3048.88","low":"2984.12","close":"3028.55","volume":"6487321.07","vol_ccy":"648732.107","vol_ccy_quote":"1958054220.71248","confirm":1},{"ts":1764734400000,"open":"3028.54","high":"3085","low":"3027.85","close":"3059.25","volume":"7779067.64","vol_ccy":"777906.764","vol_ccy_quote":"2379334908.21508","confirm":1},{"ts":1764756000000,"open":"3059.26","high":"3145.81","low":"3027.89","close":"3084.61","volume":"17144145.52","vol_ccy":"1714414.552","vol_ccy_quote":"5278774110.35776","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3168.54","low":"3063","close":"3162.74","volume":"8552658.25","vol_ccy":"855265.825","vol_ccy_quote":"2668596736.95981","confirm":1},{"ts":1764799200000,"open":"3162.74","high":"3239.29","low":"3141.91","close":"3208.26","volume":"9264668.7","vol_ccy":"926466.87","vol_ccy_quote":"2962077832.3779","confirm":1},{"ts":1764820800000,"open":"3208.25","high":"3219.9","low":"3166.22","close":"3198.18","volume":"6835766.45","vol_ccy":"683576.645","vol_ccy_quote":"2182537762.99845","confirm":1},{"ts":1764842400000,"open":"3198.19","high":"3223.38","low":"3137.53","close":"3206.11","volume":"11277866.53","vol_ccy":"1127786.653","vol_ccy_quote":"3583307960.08274","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"3065","close":"3121.8","volume":"12920221.03","vol_ccy":"1292022.103","vol_ccy_quote":"4056743201.75966","confirm":1},{"ts":1764885600000,"open":"3121.8","high":"3191.81","low":"3121.48","close":"3169.06","volume":"4896211.5","vol_ccy":"489621.15","vol_ccy_quote":"1546994923.50357","confirm":1},{"ts":1764907200000,"open":"3169.06","high":"3181.5","low":"3106.6","close":"3120.6","volume":"6931659.2","vol_ccy":"693165.92","vol_ccy_quote":"2183361441.74583","confirm":1},{"ts":1764928800000,"open":"3120.61","high":"3156.96","low":"3081","close":"3105.09","volume":"12811839.74","vol_ccy":"1281183.974","vol_ccy_quote":"3996686818.19828","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2980","close":"3018.48","volume":"15263475.83","vol_ccy":"1526347.583","vol_ccy_quote":"4628800857.93106","confirm":1},{"ts":1764972000000,"open":"3018.5","high":"3044.56","low":"3005","close":"3038.56","volume":"3084338.14","vol_ccy":"308433.814","vol_ccy_quote":"933022550.18355","confirm":1},{"ts":1764993600000,"open":"3038.55","high":"3041.01","low":"3011.71","close":"3028.44","volume":"3316612.09","vol_ccy":"331661.209","vol_ccy_quote":"1004119300.33293","confirm":1},{"ts":1765015200000,"open":"3028.44","high":"3068.87","low":"3023.64","close":"3040.12","volume":"5022925.88","vol_ccy":"502292.588","vol_ccy_quote":"1527299642.08985","confirm":1},{"ts":1765036800000,"open":"3040.12","high":"3065.13","low":"3023.4","close":"3041.31","volume":"3221730.3","vol_ccy":"322173.03","vol_ccy_quote":"980938160.99244","confirm":1},{"ts":1765058400000,"open":"3041.3","high":"3055.97","low":"3025.08","close":"3052.27","volume":"2618042.01","vol_ccy":"261804.201","vol_ccy_quote":"796586867.90451","confirm":1},{"ts":1765080000000,"open":"3052.27","high":"3056.8","low":"3023.05","close":"3029.16","volume":"2944930.12","vol_ccy":"294493.012","vol_ccy_quote":"894407823.53908","confirm":1},{"ts":1765101600000,"open":"3029.17","high":"3052","low":"2903.45","close":"3025.12","volume":"13933757.38","vol_ccy":"1393375.738","vol_ccy_quote":"4158021807.89923","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3148.98","low":"2997.63","close":"3083.74","volume":"11744578.55","vol_ccy":"1174457.855","vol_ccy_quote":"3625792479.00293","confirm":1},{"ts":1765144800000,"open":"3083.74","high":"3133.28","low":"3011","close":"3109.5","volume":"9263615.94","vol_ccy":"926361.594","vol_ccy_quote":"2846786528.95723","confirm":1},{"ts":1765166400000,"open":"3109.5","high":"3179.15","low":"3106.71","close":"3157.35","volume":"6811062.51","vol_ccy":"681106.251","vol_ccy_quote":"2138885589.87212","confirm":1},{"ts":1765188000000,"open":"3157.36","high":"3178.57","low":"3085","close":"3099.75","volume":"13428509.02","vol_ccy":"1342850.902","vol_ccy_quote":"4207415490.87411","confirm":1},{"ts":1765209600000,"open":"3099.75","high":"3152.96","low":"3074.52","close":"3145","volume":"8051372.92","vol_ccy":"805137.292","vol_ccy_quote":"2507037366.90982","confirm":1},{"ts":1765231200000,"open":"3145","high":"3146.22","low":"3088.45","close":"3127.99","volume":"4784285.64","vol_ccy":"478428.564","vol_ccy_quote":"1490216169.75238","confirm":1},{"ts":1765252800000,"open":"3127.98","high":"3129.93","low":"3093.77","close":"3104.3","volume":"4755407.05","vol_ccy":"475540.705","vol_ccy_quote":"1479794811.44342","confirm":1},{"ts":1765274400000,"open":"3104.31","high":"3258","low":"3090.77","close":"3245.04","volume":"14179605.07","vol_ccy":"1417960.507","vol_ccy_quote":"4474996415.61165","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3398.28","low":"3244.56","close":"3300.3","volume":"19418248.87","vol_ccy":"1941824.887","vol_ccy_quote":"6479170329.38155","confirm":1},{"ts":1765317600000,"open":"3300.31","high":"3346","low":"3286.82","close":"3308","volume":"4820854.93","vol_ccy":"482085.493","vol_ccy_quote":"1596727976.26605","confirm":1},{"ts":1765339200000,"open":"3308.01","high":"3347.69","low":"3305.2","close":"3346.1","volume":"4554206.17","vol_ccy":"455420.617","vol_ccy_quote":"1513543078.96843","confirm":1},{"ts":1765360800000,"open":"3346.11","high":"3374.8","low":"3296","close":"3326.83","volume":"9645614.22","vol_ccy":"964561.422","vol_ccy_quote":"3207378825.29013","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3446","low":"3319.66","close":"3338.75","volume":"20534318.59","vol_ccy":"2053431.859","vol_ccy_quote":"6941502588.31516","confirm":1},{"ts":1765404000000,"open":"3338.74","high":"3353.96","low":"3166.01","close":"3189.77","volume":"11884789.87","vol_ccy":"1188478.987","vol_ccy_quote":"3856845543.27168","confirm":1},{"ts":1765425600000,"open":"3189.77","high":"3214","low":"3175.2","close":"3197.15","volume":"6275270.49","vol_ccy":"627527.049","vol_ccy_quote":"2006820891.06757","confirm":1},{"ts":1765447200000,"open":"3197.15","high":"3209.28","low":"3142.38","close":"3177.92","volume":"10222178.65","vol_ccy":"1022217.865","vol_ccy_quote":"3250161441.70042","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3271.85","low":"3154","close":"3247.8","volume":"10801439.97","vol_ccy":"1080143.997","vol_ccy_quote":"3465748789.72914","confirm":1},{"ts":1765490400000,"open":"3247.8","high":"3265","low":"3182.88","close":"3243.98","volume":"6158774.07","vol_ccy":"615877.407","vol_ccy_quote":"1991801616.08159","confirm":1},{"ts":1765512000000,"open":"3243.98","high":"3263.55","low":"3230.65","close":"3249.66","volume":"4393318.22","vol_ccy":"439331.822","vol_ccy_quote":"1426045715.3076","confirm":1},{"ts":1765533600000,"open":"3249.65","high":"3254.67","low":"3055.41","close":"3069.6","volume":"14399699","vol_ccy":"1439969.9","vol_ccy_quote":"4554009239.31504","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3097.98","low":"3037.69","close":"3079.96","volume":"11601382.72","vol_ccy":"1160138.272","vol_ccy_quote":"3563437749.52161","confirm":1},{"ts":1765576800000,"open":"3079.96","high":"3094.75","low":"3076.48","close":"3088.34","volume":"1802676.16","vol_ccy":"180267.616","vol_ccy_quote":"556378324.28225","confirm":1},{"ts":1765598400000,"open":"3088.35","high":"3131.4","low":"3082.22","close":"3116.2","volume":"3515897.28","vol_ccy":"351589.728","vol_ccy_quote":"1091634947.26542","confirm":1},{"ts":1765620000000,"open":"3116.21","high":"3134.13","low":"3092.41","close":"3108.03","volume":"4952197.7","vol_ccy":"495219.77","vol_ccy_quote":"1541720891.57858","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3115","low":"3076.66","close":"3109.92","volume":"2438260.39","vol_ccy":"243826.039","vol_ccy_quote":"755940474.10542","confirm":1},{"ts":1765663200000,"open":"3109.91","high":"3128.28","low":"3100.3","close":"3117.21","volume":"2171999.48","vol_ccy":"217199.948","vol_ccy_quote":"676781229.94485","confirm":1},{"ts":1765684800000,"open":"3117.21","high":"3120.6","low":"3103","close":"3107.23","volume":"2220850.67","vol_ccy":"222085.067","vol_ccy_quote":"690798698.38588","confirm":1},{"ts":1765706400000,"open":"3107.23","high":"3111.5","low":"3046.55","close":"3083.25","volume":"8405268.06","vol_ccy":"840526.806","vol_ccy_quote":"2593835560.75681","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3106.9","low":"3062","close":"3080.26","volume":"4955276.91","vol_ccy":"495527.691","vol_ccy_quote":"1529803746.92204","confirm":1},{"ts":1765749600000,"open":"3080.25","high":"3149.83","low":"3023","close":"3107.72","volume":"9425660.6","vol_ccy":"942566.06","vol_ccy_quote":"2912276179.06969","confirm":1},{"ts":1765771200000,"open":"3107.71","high":"3159","low":"3103","close":"3152","volume":"4773620.03","vol_ccy":"477362.003","vol_ccy_quote":"1495336892.39886","confirm":1},{"ts":1765792800000,"open":"3152","high":"3178.11","low":"2984.06","close":"3009.51","volume":"16626396.56","vol_ccy":"1662639.656","vol_ccy_quote":"5109868804.12831","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3016.87","low":"2892.06","close":"2945","volume":"12796500.36","vol_ccy":"1279650.036","vol_ccy_quote":"3773571860.74925","confirm":1},{"ts":1765836000000,"open":"2945","high":"2976.79","low":"2920.81","close":"2935.78","volume":"5349233.76","vol_ccy":"534923.376","vol_ccy_quote":"1576978010.80522","confirm":1},{"ts":1765857600000,"open":"2935.77","high":"2950","low":"2871.9","close":"2925.67","volume":"7651110.99","vol_ccy":"765111.099","vol_ccy_quote":"2233781834.91422","confirm":1},{"ts":1765879200000,"open":"2925.67","high":"2983.63","low":"2884.13","close":"2961.58","volume":"14600081.64","vol_ccy":"1460008.164","vol_ccy_quote":"4290264624.4586","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"2966.66","low":"2910.16","close":"2949.43","volume":"6746288.56","vol_ccy":"674628.856","vol_ccy_quote":"1983765599.55364","confirm":1},{"ts":1765922400000,"open":"2949.42","high":"2972.72","low":"2936.8","close":"2946.5","volume":"3396849.63","vol_ccy":"339684.963","vol_ccy_quote":"1003225611.35882","confirm":1},{"ts":1765944000000,"open":"2946.5","high":"2953.03","low":"2911.58","close":"2921.9","volume":"5564109.76","vol_ccy":"556410.976","vol_ccy_quote":"1631026280.97683","confirm":1},{"ts":1765965600000,"open":"2921.89","high":"3029.5","low":"2884.26","close":"2903.09","volume":"19802565.82","vol_ccy":"1980256.582","vol_ccy_quote":"5846517740.72014","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"2924.98","low":"2787.92","close":"2818.49","volume":"16344580","vol_ccy":"1634458","vol_ccy_quote":"4647699529.28301","confirm":1},{"ts":1766008800000,"open":"2818.5","high":"2847.4","low":"2812","close":"2830.66","volume":"4102547.51","vol_ccy":"410254.751","vol_ccy_quote":"1160867667.03988","confirm":1},{"ts":1766030400000,"open":"2830.66","high":"2856.33","low":"2821.34","close":"2851.08","volume":"4131307.97","vol_ccy":"413130.797","vol_ccy_quote":"1172191057.73918","confirm":1},{"ts":1766052000000,"open":"2851.07","high":"2997.18","low":"2847.65","close":"2964.15","volume":"20123684.63","vol_ccy":"2012368.463","vol_ccy_quote":"5910077741.81582","confirm":1},{"ts":1766073600000,"open":"2964.14","high":"2966.96","low":"2772.08","close":"2828.23","volume":"20135211.52","vol_ccy":"2013521.152","vol_ccy_quote":"5722323600.63257","confirm":1},{"ts":1766095200000,"open":"2828.28","high":"2934.93","low":"2807.45","close":"2907.45","volume":"9397720.53","vol_ccy":"939772.053","vol_ccy_quote":"2691694485.47444","confirm":1},{"ts":1766116800000,"open":"2907.44","high":"2983.99","low":"2905.4","close":"2953.56","volume":"8653986","vol_ccy":"865398.6","vol_ccy_quote":"2545672441.12294","confirm":1},{"ts":1766138400000,"open":"2953.56","high":"3018","low":"2940.05","close":"2963.4","volume":"12120201.04","vol_ccy":"1212020.104","vol_ccy_quote":"3599513569.78974","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3006.58","low":"2933.09","close":"2976.44","volume":"9344847.53","vol_ccy":"934484.753","vol_ccy_quote":"2777439614.80231","confirm":1},{"ts":1766181600000,"open":"2976.44","high":"2992.66","low":"2968.63","close":"2987.76","volume":"2141679.9","vol_ccy":"214167.99","vol_ccy_quote":"638607222.55055","confirm":1},{"ts":1766203200000,"open":"2987.76","high":"2989.49","low":"2973.68","close":"2981.52","volume":"2089085.73","vol_ccy":"208908.573","vol_ccy_quote":"623011633.68687","confirm":1},{"ts":1766224800000,"open":"2981.53","high":"2992","low":"2965.32","close":"2975.92","volume":"3648417.28","vol_ccy":"364841.728","vol_ccy_quote":"1086414403.69758","confirm":1},{"ts":1766246400000,"open":"2975.92","high":"2984.52","low":"2972.63","close":"2977.64","volume":"1186087.25","vol_ccy":"118608.725","vol_ccy_quote":"353213141.92068","confirm":1},{"ts":1766268000000,"open":"2977.64","high":"2980","low":"2959.43","close":"2971.6","volume":"1987466.8","vol_ccy":"198746.68","vol_ccy_quote":"590340534.78095","confirm":1},{"ts":1766289600000,"open":"2971.59","high":"3013.55","low":"2970.71","close":"3001.79","volume":"3420071.64","vol_ccy":"342007.164","vol_ccy_quote":"1022504676.02976","confirm":1},{"ts":1766311200000,"open":"3001.8","high":"3006.86","low":"2942.43","close":"2973.31","volume":"7364562.06","vol_ccy":"736456.206","vol_ccy_quote":"2188523909.76365","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"2996.8","low":"2965.41","close":"2972.34","volume":"2872014.63","vol_ccy":"287201.463","vol_ccy_quote":"856228420.34327","confirm":1},{"ts":1766354400000,"open":"2972.34","high":"3062","low":"2970","close":"3020.16","volume":"9201920.35","vol_ccy":"920192.035","vol_ccy_quote":"2776709981.89268","confirm":1},{"ts":1766376000000,"open":"3020.15","high":"3054.99","low":"3018.03","close":"3039.9","volume":"4496441.66","vol_ccy":"449644.166","vol_ccy_quote":"1364410784.64464","confirm":1},{"ts":1766397600000,"open":"3039.9","high":"3077.16","low":"3020.85","close":"3051.24","volume":"9893831.93","vol_ccy":"989383.193","vol_ccy_quote":"3016684264.35074","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"2961.55","close":"2987.09","volume":"6859908.55","vol_ccy":"685990.855","vol_ccy_quote":"2061081344.01685","confirm":1},{"ts":1766440800000,"open":"2987.09","high":"3034.42","low":"2970.01","close":"2990.56","volume":"5353940.38","vol_ccy":"535394.038","vol_ccy_quote":"1608459677.47604","confirm":1},{"ts":1766462400000,"open":"2990.55","high":"2999","low":"2945.01","close":"2962.52","volume":"5892698.04","vol_ccy":"589269.804","vol_ccy_quote":"1747607154.55821","confirm":1},{"ts":1766484000000,"open":"2962.51","high":"2974.5","low":"2894.1","close":"2926.85","volume":"9443901.71","vol_ccy":"944390.171","vol_ccy_quote":"2772221814.39797","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2986.67","low":"2906.66","close":"2972.6","volume":"7990579.72","vol_ccy":"799057.972","vol_ccy_quote":"2354968064.79381","confirm":1},{"ts":1766527200000,"open":"2972.6","high":"2978.73","low":"2918.79","close":"2944.24","volume":"4623119.2","vol_ccy":"462311.92","vol_ccy_quote":"1363651125.3998","confirm":1},{"ts":1766548800000,"open":"2944.23","high":"2957.92","low":"2913.13","close":"2918.01","volume":"4534082.95","vol_ccy":"453408.295","vol_ccy_quote":"1329325875.12704","confirm":1},{"ts":1766570400000,"open":"2918","high":"2937.66","low":"2886.13","close":"2923.76","volume":"6906616.01","vol_ccy":"690661.601","vol_ccy_quote":"2014776342.52771","confirm":1},{"ts":1766592000000,"open":"2923.77","high":"2953.85","low":"2919.93","close":"2949.42","volume":"3971693.24","vol_ccy":"397169.324","vol_ccy_quote":"1167194525.02356","confirm":1},{"ts":1766613600000,"open":"2949.42","high":"2962.85","low":"2935.07","close":"2945.91","volume":"2482366.4","vol_ccy":"248236.64","vol_ccy_quote":"731985485.32921","confirm":1},{"ts":1766635200000,"open":"2945.9","high":"2947.36","low":"2916","close":"2927.09","volume":"2831711.19","vol_ccy":"283171.119","vol_ccy_quote":"830183875.86374","confirm":1},{"ts":1766656800000,"open":"2927.1","high":"2970.61","low":"2909.3","close":"2959.46","volume":"5347450.77","vol_ccy":"534745.077","vol_ccy_quote":"1571076413.64642","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2966","low":"2940.9","close":"2945.6","volume":"3177846.64","vol_ccy":"317784.664","vol_ccy_quote":"938316182.86469","confirm":1},{"ts":1766700000000,"open":"2945.6","high":"2994.42","low":"2888.52","close":"2963.63","volume":"10911494.02","vol_ccy":"1091149.402","vol_ccy_quote":"3211051776.78837","confirm":1},{"ts":1766721600000,"open":"2963.62","high":"2991.4","low":"2951","close":"2971.55","volume":"5260075.21","vol_ccy":"526007.521","vol_ccy_quote":"1561218150.451","confirm":1},{"ts":1766743200000,"open":"2971.56","high":"2984.47","low":"2893","close":"2921.56","volume":"10328489.04","vol_ccy":"1032848.904","vol_ccy_quote":"3031816420.84889","confirm":1},{"ts":1766764800000,"open":"2921.59","high":"2937.98","low":"2905.39","close":"2923.67","volume":"3753965.48","vol_ccy":"375396.548","vol_ccy_quote":"1097264468.26032","confirm":1},{"ts":1766786400000,"open":"2923.67","high":"2932.76","low":"2919.85","close":"2931.86","volume":"1598251.22","vol_ccy":"159825.122","vol_ccy_quote":"467780299.8591","confirm":1},{"ts":1766808000000,"open":"2931.87","high":"2939.42","low":"2926.08","close":"2933.69","volume":"1735710.35","vol_ccy":"173571.035","vol_ccy_quote":"508913215.40467","confirm":1},{"ts":1766829600000,"open":"2933.7","high":"2934.02","low":"2915.2","close":"2925.68","volume":"2298493.86","vol_ccy":"229849.386","vol_ccy_quote":"672745202.63977","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"2934","low":"2916","close":"2933.39","volume":"1685237.33","vol_ccy":"168523.733","vol_ccy_quote":"492894658.90357","confirm":1},{"ts":1766872800000,"open":"2933.39","high":"2960","low":"2928","close":"2941.95","volume":"2780436.79","vol_ccy":"278043.679","vol_ccy_quote":"818469122.25373","confirm":1},{"ts":1766894400000,"open":"2941.95","high":"2947.04","low":"2928.57","close":"2936.44","volume":"2330892.86","vol_ccy":"233089.286","vol_ccy_quote":"684705441.58992","confirm":1},{"ts":1766916000000,"open":"2936.44","high":"2959.99","low":"2934.99","close":"2947.73","volume":"2951570.66","vol_ccy":"295157.066","vol_ccy_quote":"869476180.23499","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"2953.76","low":"2922","close":"2937.23","volume":"2937161.51","vol_ccy":"293716.151","vol_ccy_quote":"862475341.331","confirm":1},{"ts":1766959200000,"open":"2937.23","high":"3048.34","low":"2933.77","close":"3042.37","volume":"9912883.63","vol_ccy":"991288.363","vol_ccy_quote":"2966764979.73579","confirm":1},{"ts":1766980800000,"open":"3042.37","high":"3056.66","low":"2955.52","close":"2975.54","volume":"10080265.1","vol_ccy":"1008026.51","vol_ccy_quote":"3034585894.44522","confirm":1},{"ts":1767002400000,"open":"2975.54","high":"2983.87","low":"2908.88","close":"2933.89","volume":"13334773.3","vol_ccy":"1333477.33","vol_ccy_quote":"3919721844.10436","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"2944.58","low":"2911","close":"2935.63","volume":"3972972","vol_ccy":"397297.2","vol_ccy_quote":"1164435829.41849","confirm":1},{"ts":1767045600000,"open":"2935.62","high":"2954.31","low":"2917.55","close":"2950.14","volume":"3574987.54","vol_ccy":"357498.754","vol_ccy_quote":"1049334442.35199","confirm":1},{"ts":1767067200000,"open":"2950.15","high":"3002.52","low":"2935.66","close":"2984.12","volume":"7626160.64","vol_ccy":"762616.064","vol_ccy_quote":"2264334500.89139","confirm":1},{"ts":1767088800000,"open":"2984.13","high":"3009.33","low":"2957.34","close":"2988","volume":"9711127.33","vol_ccy":"971112.733","vol_ccy_quote":"2894047017.46837","confirm":1},{"ts":1767110400000,"open":"2988","high":"2993.85","low":"2943","close":"2967.57","volume":"5728693.82","vol_ccy":"572869.382","vol_ccy_quote":"1700905896.10879","confirm":1},{"ts":1767132000000,"open":"2967.57","high":"2984.25","low":"2961","close":"2969.46","volume":"3095498.12","vol_ccy":"309549.812","vol_ccy_quote":"920283554.8863","confirm":1},{"ts":1767153600000,"open":"2969.46","high":"2979","low":"2962.19","close":"2975.38","volume":"2466722.47","vol_ccy":"246672.247","vol_ccy_quote":"733189360.27419","confirm":1},{"ts":1767175200000,"open":"2975.39","high":"3027.86","low":"2966.12","close":"2984.41","volume":"9804203.4","vol_ccy":"980420.34","vol_ccy_quote":"2932767268.80564","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"2997.48","low":"2956.02","close":"2980.89","volume":"5015778.17","vol_ccy":"501577.817","vol_ccy_quote":"1491796452.07897","confirm":1},{"ts":1767218400000,"open":"2980.88","high":"2987.99","low":"2968.62","close":"2979.15","volume":"1786096.28","vol_ccy":"178609.628","vol_ccy_quote":"532230290.1965","confirm":1},{"ts":1767240000000,"open":"2979.15","high":"2986.56","low":"2972","close":"2982.7","volume":"2000405.3","vol_ccy":"200040.53","vol_ccy_quote":"595927688.88994","confirm":1},{"ts":1767261600000,"open":"2982.7","high":"2994.45","low":"2975.12","close":"2988.47","volume":"2771825.45","vol_ccy":"277182.545","vol_ccy_quote":"827189708.18208","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"3005","low":"2979.2","close":"2988.33","volume":"3273122.15","vol_ccy":"327312.215","vol_ccy_quote":"978672453.09423","confirm":1},{"ts":1767304800000,"open":"2988.33","high":"3034.86","low":"2986.38","close":"3020.83","volume":"4868661.1","vol_ccy":"486866.11","vol_ccy_quote":"1464783018.28007","confirm":1},{"ts":1767326400000,"open":"3020.84","high":"3053","low":"3007.43","close":"3046.34","volume":"5982556.52","vol_ccy":"598255.652","vol_ccy_quote":"1811784881.57982","confirm":1},{"ts":1767348000000,"open":"3046.35","high":"3109.99","low":"3018.18","close":"3085.09","volume":"15176669.35","vol_ccy":"1517666.935","vol_ccy_quote":"4648390889.79752","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3148.59","low":"3077.14","close":"3128.85","volume":"10011090.96","vol_ccy":"1001109.096","vol_ccy_quote":"3122719949.6801","confirm":1},{"ts":1767391200000,"open":"3128.84","high":"3145.98","low":"3117.42","close":"3124.05","volume":"2611490.6","vol_ccy":"261149.06","vol_ccy_quote":"816766176.78699","confirm":1},{"ts":1767412800000,"open":"3124.05","high":"3126.4","low":"3075","close":"3099.4","volume":"5804002.68","vol_ccy":"580400.268","vol_ccy_quote":"1798110682.46182","confirm":1},{"ts":1767434400000,"open":"3099.41","high":"3112.97","low":"3090.42","close":"3099.36","volume":"3220467.03","vol_ccy":"322046.703","vol_ccy_quote":"998704774.8676","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3127.96","low":"3096.42","close":"3118.99","volume":"2069077.43","vol_ccy":"206907.743","vol_ccy_quote":"643708148.22788","confirm":1},{"ts":1767477600000,"open":"3119","high":"3166.99","low":"3111.47","close":"3145.51","volume":"5573423.03","vol_ccy":"557342.303","vol_ccy_quote":"1752015926.7562","confirm":1},{"ts":1767499200000,"open":"3145.5","high":"3163.73","low":"3122.4","close":"3142.48","volume":"4587469.49","vol_ccy":"458746.949","vol_ccy_quote":"1441374909.89775","confirm":1},{"ts":1767520800000,"open":"3142.48","high":"3147.41","low":"3116.14","close":"3134.2","volume":"3327760.84","vol_ccy":"332776.084","vol_ccy_quote":"1043149347.17783","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3153.95","low":"3117","close":"3144.02","volume":"3026564.56","vol_ccy":"302656.456","vol_ccy_quote":"948821905.54598","confirm":1},{"ts":1767564000000,"open":"3144.02","high":"3222","low":"3133.01","close":"3184.8","volume":"9526936.47","vol_ccy":"952693.647","vol_ccy_quote":"3028430993.81191","confirm":1},{"ts":1767585600000,"open":"3184.8","high":"3187","low":"3132.02","close":"3166.88","volume":"7636398.41","vol_ccy":"763639.841","vol_ccy_quote":"2412802723.28271","confirm":1},{"ts":1767607200000,"open":"3166.88","high":"3204.77","low":"3133.8","close":"3194.17","volume":"11311998.42","vol_ccy":"1131199.842","vol_ccy_quote":"3582903164.99865","confirm":1},{"ts":1767628800000,"open":"3194.17","high":"3265","low":"3157.39","close":"3236.89","volume":"12292403.63","vol_ccy":"1229240.363","vol_ccy_quote":"3947529293.62247","confirm":1},{"ts":1767650400000,"open":"3236.9","high":"3248","low":"3201.79","close":"3223.8","volume":"4658550.45","vol_ccy":"465855.045","vol_ccy_quote":"1501902296.93541","confirm":1},{"ts":1767672000000,"open":"3223.8","high":"3253.37","low":"3210.12","close":"3221.62","volume":"5251612.18","vol_ccy":"525161.218","vol_ccy_quote":"1694875107.38914","confirm":1},{"ts":1767693600000,"open":"3221.62","high":"3308.65","low":"3219.62","close":"3270.99","volume":"13972483.06","vol_ccy":"1397248.306","vol_ccy_quote":"4571547671.68159","confirm":1},{"ts":1767715200000,"open":"3271","high":"3299.72","low":"3181.03","close":"3274.65","volume":"12717919.23","vol_ccy":"1271791.923","vol_ccy_quote":"4116162114.58563","confirm":1},{"ts":1767736800000,"open":"3274.65","high":"3302.99","low":"3238","close":"3265.43","volume":"6554540.78","vol_ccy":"655454.078","vol_ccy_quote":"2142350978.30496","confirm":1},{"ts":1767758400000,"open":"3265.43","high":"3270.27","low":"3196.28","close":"3198.61","volume":"6774506.87","vol_ccy":"677450.687","vol_ccy_quote":"2190624653.49787","confirm":1},{"ts":1767780000000,"open":"3198.6","high":"3227.86","low":"3142.52","close":"3163.12","volume":"13288814.58","vol_ccy":"1328881.458","vol_ccy_quote":"4236137587.72061","confirm":1},{"ts":1767801600000,"open":"3163.13","high":"3178","low":"3123.17","close":"3148.24","volume":"7617293.39","vol_ccy":"761729.339","vol_ccy_quote":"2398177475.64963","confirm":1},{"ts":1767823200000,"open":"3148.23","high":"3183","low":"3131.12","close":"3141.55","volume":"5497605.5","vol_ccy":"549760.55","vol_ccy_quote":"1736699931.84135","confirm":1},{"ts":1767844800000,"open":"3141.56","high":"3159.86","low":"3088.01","close":"3110.25","volume":"8897516.18","vol_ccy":"889751.618","vol_ccy_quote":"2777221873.89564","confirm":1},{"ts":1767866400000,"open":"3110.25","high":"3132","low":"3052.48","close":"3102.5","volume":"13619454.45","vol_ccy":"1361945.445","vol_ccy_quote":"4208947248.26758","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3137.97","low":"3087.22","close":"3117.92","volume":"6345124.34","vol_ccy":"634512.434","vol_ccy_quote":"1975584150.75502","confirm":1},{"ts":1767909600000,"open":"3117.94","high":"3147","low":"3080.01","close":"3118.47","volume":"5155439.31","vol_ccy":"515543.931","vol_ccy_quote":"1604696515.54701","confirm":1},{"ts":1767931200000,"open":"3118.48","high":"3124","low":"3065.96","close":"3090.84","volume":"5175908.54","vol_ccy":"517590.854","vol_ccy_quote":"1602973666.98257","confirm":1},{"ts":1767952800000,"open":"3090.84","high":"3141.67","low":"3057","close":"3111.09","volume":"11951743.77","vol_ccy":"1195174.377","vol_ccy_quote":"3702370824.15156","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3144.5","low":"3063.57","close":"3084.59","volume":"7598507.44","vol_ccy":"759850.744","vol_ccy_quote":"2356927875.07288","confirm":1},{"ts":1767996000000,"open":"3084.56","high":"3094.37","low":"3073.08","close":"3085.79","volume":"1870904.94","vol_ccy":"187090.494","vol_ccy_quote":"577210722.9972","confirm":1},{"ts":1768017600000,"open":"3085.79","high":"3099","low":"3076.58","close":"3094.51","volume":"1574846.16","vol_ccy":"157484.616","vol_ccy_quote":"486226548.0996","confirm":1},{"ts":1768039200000,"open":"3094.51","high":"3103.26","low":"3087","close":"3093.85","volume":"1580668.64","vol_ccy":"158066.864","vol_ccy_quote":"489193875.38232","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3097.65","low":"3083","close":"3085.01","volume":"1001229.25","vol_ccy":"100122.925","vol_ccy_quote":"309456827.83744","confirm":1},{"ts":1768082400000,"open":"3085","high":"3096.2","low":"3077.23","close":"3095.25","volume":"1276169.55","vol_ccy":"127616.955","vol_ccy_quote":"394061017.56599","confirm":1},{"ts":1768104000000,"open":"3095.32","high":"3109.39","low":"3088.6","close":"3103.09","volume":"1844824.12","vol_ccy":"184482.412","vol_ccy_quote":"571623865.50607","confirm":1},{"ts":1768125600000,"open":"3103.1","high":"3130","low":"3101.12","close":"3116.89","volume":"3779895.01","vol_ccy":"377989.501","vol_ccy_quote":"1177221447.55732","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3146.2","low":"3100","close":"3119.38","volume":"4855166.95","vol_ccy":"485516.695","vol_ccy_quote":"1516698058.07308","confirm":1},{"ts":1768168800000,"open":"3119.38","high":"3170.85","low":"3091","close":"3151.31","volume":"8701069.17","vol_ccy":"870106.917","vol_ccy_quote":"2727623849.6847","confirm":1},{"ts":1768190400000,"open":"3151.31","high":"3165.96","low":"3099.26","close":"3114.99","volume":"7281090.83","vol_ccy":"728109.083","vol_ccy_quote":"2280373906.72257","confirm":1},{"ts":1768212000000,"open":"3114.99","high":"3131.95","low":"3063.06","close":"3128.31","volume":"9641184.77","vol_ccy":"964118.477","vol_ccy_quote":"2990746074.82437","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3145.81","low":"3081.28","close":"3090.79","volume":"7555668.6","vol_ccy":"755566.86","vol_ccy_quote":"2351748901.35822","confirm":1},{"ts":1768255200000,"open":"3090.79","high":"3118.35","low":"3086.5","close":"3114.75","volume":"3132564.72","vol_ccy":"313256.472","vol_ccy_quote":"971575483.1452","confirm":1},{"ts":1768276800000,"open":"3114.72","high":"3147.5","low":"3110.7","close":"3137.61","volume":"5598919.86","vol_ccy":"559891.986","vol_ccy_quote":"1753440145.00778","confirm":1},{"ts":1768298400000,"open":"3137.61","high":"3187.88","low":"3127.85","close":"3182.57","volume":"10248808.7","vol_ccy":"1024880.87","vol_ccy_quote":"3228355752.39973","confirm":1},{"ts":1768320000000,"open":"3182.57","high":"3219.99","low":"3170","close":"3208.34","volume":"8535638.08","vol_ccy":"853563.808","vol_ccy_quote":"2726634801.43429","confirm":1},{"ts":1768341600000,"open":"3208.34","high":"3398","low":"3208.34","close":"3351.33","volume":"13465574.35","vol_ccy":"1346557.435","vol_ccy_quote":"4470231748.62444","confirm":1},{"ts":1768363200000,"open":"3351.33","high":"3366.66","low":"3321.45","close":"3327.64","volume":"4789415.87","vol_ccy":"478941.587","vol_ccy_quote":"1598099606.20047","confirm":1},{"ts":1768384800000,"open":"3327.65","high":"3362.38","low":"3278.15","close":"3344.1","volume":"13025359.86","vol_ccy":"1302535.986","vol_ccy_quote":"4326293674.10745","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3313.57","close":"3371.11","volume":"13904725.35","vol_ccy":"1390472.535","vol_ccy_quote":"4675656318.38689","confirm":1},{"ts":1768428000000,"open":"3371.12","high":"3373.08","low":"3272.37","close":"3284.85","volume":"6506970.68","vol_ccy":"650697.068","vol_ccy_quote":"2159788247.03009","confirm":1},{"ts":1768449600000,"open":"3284.86","high":"3374.41","low":"3283","close":"3365.3","volume":"7240335.83","vol_ccy":"724033.583","vol_ccy_quote":"2411463429.59147","confirm":1},{"ts":1768471200000,"open":"3365.3","high":"3383.22","low":"3285","close":"3329.86","volume":"12432445.48","vol_ccy":"1243244.548","vol_ccy_quote":"4156423380.03152","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3336.45","low":"3272.46","close":"3298.4","volume":"7867415.98","vol_ccy":"786741.598","vol_ccy_quote":"2598905479.29836","confirm":1},{"ts":1768514400000,"open":"3298.39","high":"3326","low":"3290.02","close":"3293.71","volume":"3789169.16","vol_ccy":"378916.916","vol_ccy_quote":"1253357717.03627","confirm":1},{"ts":1768536000000,"open":"3293.71","high":"3319.31","low":"3276","close":"3306.11","volume":"4900769.43","vol_ccy":"490076.943","vol_ccy_quote":"1617623983.38314","confirm":1},{"ts":1768557600000,"open":"3306.11","high":"3317.4","low":"3252","close":"3263.63","volume":"8877449.32","vol_ccy":"887744.932","vol_ccy_quote":"2918903826.10842","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3297.49","low":"3258","close":"3292.52","volume":"5039394.25","vol_ccy":"503939.425","vol_ccy_quote":"1651464394.49004","confirm":1},{"ts":1768600800000,"open":"3292.52","high":"3298.72","low":"3280.6","close":"3287.77","volume":"1788245.76","vol_ccy":"178824.576","vol_ccy_quote":"588291012.9787","confirm":1},{"ts":1768622400000,"open":"3287.78","high":"3302.87","low":"3284.94","close":"3297.22","volume":"1664633.48","vol_ccy":"166463.348","vol_ccy_quote":"548095265.88693","confirm":1},{"ts":1768644000000,"open":"3297.23","high":"3329.3","low":"3290.24","close":"3328.01","volume":"4050387.17","vol_ccy":"405038.717","vol_ccy_quote":"1341129785.44642","confirm":1},{"ts":1768665600000,"open":"3328","high":"3328.95","low":"3305.01","close":"3311.42","volume":"2559407.64","vol_ccy":"255940.764","vol_ccy_quote":"848824551.27942","confirm":1},{"ts":1768687200000,"open":"3311.41","high":"3318.88","low":"3293.1","close":"3314.7","volume":"2554035.43","vol_ccy":"255403.543","vol_ccy_quote":"844001624.31465","confirm":1},{"ts":1768708800000,"open":"3314.69","high":"3323.76","low":"3301.62","close":"3321.26","volume":"2011685.7","vol_ccy":"201168.57","vol_ccy_quote":"666514654.43576","confirm":1},{"ts":1768730400000,"open":"3321.27","high":"3346.99","low":"3312.5","close":"3332.34","volume":"3969549.07","vol_ccy":"396954.907","vol_ccy_quote":"1321077517.81402","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3368.8","low":"3328.19","close":"3340.42","volume":"4052121.05","vol_ccy":"405212.105","vol_ccy_quote":"1356908263.4458","confirm":1},{"ts":1768773600000,"open":"3340.42","high":"3355.85","low":"3172","close":"3210.35","volume":"16507920.13","vol_ccy":"1650792.013","vol_ccy_quote":"5345649139.94115","confirm":1},{"ts":1768795200000,"open":"3210.35","high":"3220.39","low":"3186","close":"3207.44","volume":"4927591.51","vol_ccy":"492759.151","vol_ccy_quote":"1578756939.22364","confirm":1},{"ts":1768816800000,"open":"3207.44","high":"3234","low":"3200","close":"3214.19","volume":"4713848.26","vol_ccy":"471384.826","vol_ccy_quote":"1516515998.41539","confirm":1},{"ts":1768838400000,"open":"3214.19","high":"3225.93","low":"3205.4","close":"3211.17","volume":"2264687.17","vol_ccy":"226468.717","vol_ccy_quote":"728411667.77557","confirm":1},{"ts":1768860000000,"open":"3211.17","high":"3213.13","low":"3164.36","close":"3187.41","volume":"6819652.02","vol_ccy":"681965.202","vol_ccy_quote":"2173132460.94155","confirm":1},{"ts":1768881600000,"open":"3187.41","high":"3188","low":"3082.33","close":"3093.15","volume":"14455253.46","vol_ccy":"1445525.346","vol_ccy_quote":"4523205069.84142","confirm":1},{"ts":1768903200000,"open":"3093.15","high":"3113.48","low":"2993.03","close":"3030.62","volume":"17058600.85","vol_ccy":"1705860.085","vol_ccy_quote":"5210332656.24251","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3041.76","low":"2977.45","close":"2992.19","volume":"7756498.49","vol_ccy":"775649.849","vol_ccy_quote":"2328437970.49476","confirm":1},{"ts":1768946400000,"open":"2992.18","high":"2997.7","low":"2891","close":"2980.34","volume":"8448420.69","vol_ccy":"844842.069","vol_ccy_quote":"2492619187.94432","confirm":1},{"ts":1768968000000,"open":"2980.34","high":"3000.77","low":"2947.5","close":"2952.42","volume":"5435431.95","vol_ccy":"543543.195","vol_ccy_quote":"1617446383.01711","confirm":1},{"ts":1768989600000,"open":"2952.41","high":"3026.61","low":"2901.3","close":"3000.96","volume":"17298329.2","vol_ccy":"1729832.92","vol_ccy_quote":"5120126719.96416","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3068.34","low":"2863.7","close":"3030.01","volume":"22914816.55","vol_ccy":"2291481.655","vol_ccy_quote":"6775635165.09476","confirm":1},{"ts":1769032800000,"open":"3030","high":"3044","low":"2970.35","close":"3011.98","volume":"6758601.85","vol_ccy":"675860.185","vol_ccy_quote":"2033875204.62501","confirm":1},{"ts":1769054400000,"open":"3011.97","high":"3026.63","low":"2990.06","close":"3012.35","volume":"3704275.53","vol_ccy":"370427.553","vol_ccy_quote":"1114742097.24967","confirm":1},{"ts":1769076000000,"open":"3012.36","high":"3013.46","low":"2904.08","close":"2940.26","volume":"13946208.67","vol_ccy":"1394620.867","vol_ccy_quote":"4127964325.0293","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"2971.66","low":"2921.73","close":"2944.8","volume":"6990171.82","vol_ccy":"699017.182","vol_ccy_quote":"2058663494.99453","confirm":1},{"ts":1769119200000,"open":"2944.79","high":"2970.56","low":"2939.01","close":"2962.83","volume":"3050078.88","vol_ccy":"305007.888","vol_ccy_quote":"901585436.83419","confirm":1},{"ts":1769140800000,"open":"2962.83","high":"2983.56","low":"2913","close":"2920.08","volume":"7133007.53","vol_ccy":"713300.753","vol_ccy_quote":"2101838643.51158","confirm":1},{"ts":1769162400000,"open":"2920.09","high":"2965","low":"2890.06","close":"2950.96","volume":"9736579.35","vol_ccy":"973657.935","vol_ccy_quote":"2848883460.17202","confirm":1},{"ts":1769184000000,"open":"2950.96","high":"3017.96","low":"2927.79","close":"2942.69","volume":"11271633.69","vol_ccy":"1127163.369","vol_ccy_quote":"3349524337.91331","confirm":1},{"ts":1769205600000,"open":"2942.68","high":"2968.76","low":"2942","close":"2960.85","volume":"1822942.97","vol_ccy":"182294.297","vol_ccy_quote":"538970584.16019","confirm":1},{"ts":1769227200000,"open":"2960.84","high":"2965.37","low":"2952.5","close":"2959.32","volume":"1431976.36","vol_ccy":"143197.636","vol_ccy_quote":"423759432.05767","confirm":1},{"ts":1769248800000,"open":"2959.32","high":"2966.8","low":"2941.58","close":"2955.06","volume":"2270619.47","vol_ccy":"227061.947","vol_ccy_quote":"671320911.86811","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2966.88","low":"2947.18","close":"2956.53","volume":"1798658.29","vol_ccy":"179865.829","vol_ccy_quote":"531856251.29879","confirm":1},{"ts":1769292000000,"open":"2956.54","high":"2963.19","low":"2935.02","close":"2941.02","volume":"1871855.44","vol_ccy":"187185.544","vol_ccy_quote":"551925567.28423","confirm":1},{"ts":1769313600000,"open":"2941.02","high":"2947.89","low":"2918.68","close":"2934.34","volume":"2879010.57","vol_ccy":"287901.057","vol_ccy_quote":"845077999.47002","confirm":1},{"ts":1769335200000,"open":"2934.35","high":"2947.53","low":"2920.41","close":"2925.69","volume":"2943645.4","vol_ccy":"294364.54","vol_ccy_quote":"864040477.69065","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"2926.43","low":"2784","close":"2817","volume":"16930272.49","vol_ccy":"1693027.249","vol_ccy_quote":"4825159531.85526","confirm":1},{"ts":1769378400000,"open":"2817","high":"2897.69","low":"2785.01","close":"2849.59","volume":"9934428.39","vol_ccy":"993442.839","vol_ccy_quote":"2825389688.12096","confirm":1},{"ts":1769400000000,"open":"2849.58","high":"2934.45","low":"2848.5","close":"2884.45","volume":"8839557.28","vol_ccy":"883955.728","vol_ccy_quote":"2556169300.59499","confirm":1},{"ts":1769421600000,"open":"2884.45","high":"2950","low":"2872.01","close":"2897.99","volume":"12270816.06","vol_ccy":"1227081.606","vol_ccy_quote":"3568968773.89701","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"2944.99","low":"2883.29","close":"2927.77","volume":"6949229.05","vol_ccy":"694922.905","vol_ccy_quote":"2024145083.30001","confirm":1},{"ts":1769464800000,"open":"2927.77","high":"2947.98","low":"2911","close":"2939.4","volume":"4329187.63","vol_ccy":"432918.763","vol_ccy_quote":"1268973501.59965","confirm":1},{"ts":1769486400000,"open":"2939.41","high":"2956.68","low":"2905.92","close":"2906.76","volume":"4100881.56","vol_ccy":"410088.156","vol_ccy_quote":"1201476327.05507","confirm":1},{"ts":1769508000000,"open":"2906.77","high":"2943","low":"2897.82","close":"2935.77","volume":"7273768.39","vol_ccy":"727376.839","vol_ccy_quote":"2123084025.14375","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"3029.91","low":"2916.51","close":"3013.88","volume":"16492074.33","vol_ccy":"1649207.433","vol_ccy_quote":"4904830260.17863","confirm":1},{"ts":1769551200000,"open":"3013.88","high":"3033.67","low":"2995.34","close":"3004.01","volume":"4659411.96","vol_ccy":"465941.196","vol_ccy_quote":"1404632652.14812","confirm":1},{"ts":1769572800000,"open":"3004.01","high":"3017.11","low":"2986","close":"3016.49","volume":"5147619.43","vol_ccy":"514761.943","vol_ccy_quote":"1545084722.89815","confirm":1},{"ts":1769594400000,"open":"3016.48","high":"3045.47","low":"2981.33","close":"3006.4","volume":"10864758.14","vol_ccy":"1086475.814","vol_ccy_quote":"3280733290.26956","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3037","low":"2987.46","close":"3020.34","volume":"8286386.57","vol_ccy":"828638.657","vol_ccy_quote":"2495105943.05089","confirm":1},{"ts":1769637600000,"open":"3020.34","high":"3025.97","low":"2942","close":"2951","volume":"7106681.41","vol_ccy":"710668.141","vol_ccy_quote":"2115256252.61564","confirm":1},{"ts":1769659200000,"open":"2950.99","high":"2968.81","low":"2935.8","close":"2941.04","volume":"4907244.59","vol_ccy":"490724.459","vol_ccy_quote":"1448650384.59955","confirm":1},{"ts":1769680800000,"open":"2941.04","high":"2948.18","low":"2794.18","close":"2822.7","volume":"16465865.15","vol_ccy":"1646586.515","vol_ccy_quote":"4721245977.76425","confirm":1},{"ts":1769702400000,"open":"2822.71","high":"2858.83","low":"2752.48","close":"2818.61","volume":"15737287.47","vol_ccy":"1573728.747","vol_ccy_quote":"4413196343.38945","confirm":1},{"ts":1769724000000,"open":"2818.62","high":"2827.66","low":"2670","close":"2739.43","volume":"13169152.95","vol_ccy":"1316915.295","vol_ccy_quote":"3618812809.26694","confirm":1},{"ts":1769745600000,"open":"2739.44","high":"2774","low":"2694.03","close":"2720.81","volume":"9652411.81","vol_ccy":"965241.181","vol_ccy_quote":"2638894604.82205","confirm":1},{"ts":1769767200000,"open":"2720.8","high":"2767.92","low":"2691.58","close":"2727.54","volume":"13355546.39","vol_ccy":"1335554.639","vol_ccy_quote":"3652353916.97359","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2759.9","low":"2633.66","close":"2703.3","volume":"19740585.26","vol_ccy":"1974058.526","vol_ccy_quote":"5339983699.65156","confirm":1},{"ts":1769810400000,"open":"2703.31","high":"2713.61","low":"2682.79","close":"2694.27","volume":"3129209.14","vol_ccy":"312920.914","vol_ccy_quote":"844972459.93612","confirm":1},{"ts":1769832000000,"open":"2694.27","high":"2703.83","low":"2606.74","close":"2646.97","volume":"10028548.05","vol_ccy":"1002854.805","vol_ccy_quote":"2663125645.83983","confirm":1},{"ts":1769853600000,"open":"2646.97","high":"2654.06","low":"2495.28","close":"2532.6","volume":"18463196.94","vol_ccy":"1846319.694","vol_ccy_quote":"4748912585.5302","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"2237","close":"2417.95","volume":"42642881.08","vol_ccy":"4264288.108","vol_ccy_quote":"10262845623.8301","confirm":1},{"ts":1769896800000,"open":"2417.94","high":"2474.95","low":"2404.29","close":"2444.24","volume":"8392623.01","vol_ccy":"839262.301","vol_ccy_quote":"2051047724.38673","confirm":1},{"ts":1769918400000,"open":"2444.24","high":"2453.54","low":"2391.64","close":"2431.27","volume":"9654366.21","vol_ccy":"965436.621","vol_ccy_quote":"2337192407.58586","confirm":1},{"ts":1769940000000,"open":"2431.28","high":"2438","low":"2285.15","close":"2314.74","volume":"19994256.76","vol_ccy":"1999425.676","vol_ccy_quote":"4719600690.1706","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2377.86","low":"2275.88","close":"2289.67","volume":"15491983.34","vol_ccy":"1549198.334","vol_ccy_quote":"3594067098.98005","confirm":1},{"ts":1769983200000,"open":"2289.68","high":"2334.17","low":"2162.32","close":"2237.65","volume":"26239489.02","vol_ccy":"2623948.902","vol_ccy_quote":"5905418089.83455","confirm":1},{"ts":1770004800000,"open":"2237.66","high":"2318.64","low":"2155","close":"2289.99","volume":"26548153.14","vol_ccy":"2654815.314","vol_ccy_quote":"5919467673.76255","confirm":1},{"ts":1770026400000,"open":"2290","high":"2395.92","low":"2271.49","close":"2371.07","volume":"22308256.53","vol_ccy":"2230825.653","vol_ccy_quote":"5191737361.98878","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"2310.7","close":"2340.96","volume":"11105103.72","vol_ccy":"1110510.372","vol_ccy_quote":"2609414816.65056","confirm":1},{"ts":1770069600000,"open":"2340.97","high":"2358.96","low":"2281","close":"2342.45","volume":"9347591.85","vol_ccy":"934759.185","vol_ccy_quote":"2174103150.50763","confirm":1},{"ts":1770091200000,"open":"2342.46","high":"2354.28","low":"2260.09","close":"2290.82","volume":"12286755.31","vol_ccy":"1228675.531","vol_ccy_quote":"2840232926.16877","confirm":1},{"ts":1770112800000,"open":"2290.81","high":"2316.51","low":"2250.07","close":"2302.14","volume":"17532087.32","vol_ccy":"1753208.732","vol_ccy_quote":"4007798372.84507","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2344","low":"2106.73","close":"2282.68","volume":"41385158.48","vol_ccy":"4138515.848","vol_ccy_quote":"9157140918.98161","confirm":1},{"ts":1770156000000,"open":"2282.67","high":"2295.12","low":"2210.03","close":"2282.24","volume":"12727019.18","vol_ccy":"1272701.918","vol_ccy_quote":"2869267727.3031","confirm":1},{"ts":1770177600000,"open":"2282.25","high":"2292.2","low":"2250","close":"2259.99","volume":"7946673.06","vol_ccy":"794667.306","vol_ccy_quote":"1805307949.35216","confirm":1},{"ts":1770199200000,"open":"2260","high":"2267.74","low":"2135.08","close":"2150.65","volume":"24097355.17","vol_ccy":"2409735.517","vol_ccy_quote":"5306286719.61349","confirm":1},{"ts":1770220800000,"open":"2150.64","high":"2196.69","low":"2073.83","close":"2128.47","volume":"31870275.19","vol_ccy":"3187027.519","vol_ccy_quote":"6792503392.45511","confirm":1},{"ts":1770242400000,"open":"2128.46","high":"2173.66","low":"2085.81","close":"2109.39","volume":"16201841.41","vol_ccy":"1620184.141","vol_ccy_quote":"3459087048.45658","confirm":1},{"ts":1770264000000,"open":"2109.4","high":"2149.46","low":"2066.5","close":"2132.43","volume":"21266064.97","vol_ccy":"2126606.497","vol_ccy_quote":"4473227223.81539","confirm":1},{"ts":1770285600000,"open":"2132.42","high":"2139.64","low":"1925.35","close":"1959.5","volume":"43340229.74","vol_ccy":"4334022.974","vol_ccy_quote":"8811599986.13409","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2017.39","low":"1823.1","close":"1849.44","volume":"40819637.2","vol_ccy":"4081963.72","vol_ccy_quote":"7843765428.50504","confirm":1},{"ts":1770328800000,"open":"1849.44","high":"1947.6","low":"1740","close":"1891.44","volume":"36018899.37","vol_ccy":"3601889.937","vol_ccy_quote":"6688536131.80329","confirm":1},{"ts":1770350400000,"open":"1891.44","high":"1975.44","low":"1865.22","close":"1918.51","volume":"20357245.83","vol_ccy":"2035724.583","vol_ccy_quote":"3889405187.78723","confirm":1},{"ts":1770372000000,"open":"1918.51","high":"2003.3","low":"1908.03","close":"1979.36","volume":"20594075.68","vol_ccy":"2059407.568","vol_ccy_quote":"4026189615.12474","confirm":1},{"ts":1770393600000,"open":"1979.37","high":"2093.49","low":"1969.38","close":"2053.34","volume":"23419720.33","vol_ccy":"2341972.033","vol_ccy_quote":"4790510234.81825","confirm":1},{"ts":1770415200000,"open":"2053.35","high":"2087.4","low":"2032","close":"2079.26","volume":"9690433.95","vol_ccy":"969043.395","vol_ccy_quote":"1997011569.20159","confirm":1},{"ts":1770436800000,"open":"2079.25","high":"2118.53","low":"1993.55","close":"2013.81","volume":"19445483.55","vol_ccy":"1944548.355","vol_ccy_quote":"3985328909.40878","confirm":1},{"ts":1770458400000,"open":"2013.8","high":"2075.8","low":"1998.86","close":"2051.49","volume":"13753462.19","vol_ccy":"1375346.219","vol_ccy_quote":"2800210848.18082","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2130","low":"2002.94","close":"2099.76","volume":"29093900.73","vol_ccy":"2909390.073","vol_ccy_quote":"6006802778.78845","confirm":1},{"ts":1770501600000,"open":"2099.75","high":"2106.98","low":"2072","close":"2077.92","volume":"4983458.88","vol_ccy":"498345.888","vol_ccy_quote":"1040527480.67655","confirm":1},{"ts":1770523200000,"open":"2077.92","high":"2125.25","low":"2065","close":"2099.31","volume":"8977859.47","vol_ccy":"897785.947","vol_ccy_quote":"1879716363.05545","confirm":1},{"ts":1770544800000,"open":"2099.3","high":"2144.89","low":"2082.17","close":"2107.47","volume":"11622463.56","vol_ccy":"1162246.356","vol_ccy_quote":"2462009154.23864","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2129.39","low":"2071.39","close":"2092.89","volume":"7567865.2","vol_ccy":"756786.52","vol_ccy_quote":"1589601783.11659","confirm":1},{"ts":1770588000000,"open":"2092.9","high":"2151.45","low":"2053.59","close":"2099.14","volume":"11711498.06","vol_ccy":"1171149.806","vol_ccy_quote":"2448223345.43689","confirm":1},{"ts":1770609600000,"open":"2099.15","high":"2101","low":"2033.02","close":"2041.49","volume":"8682572.84","vol_ccy":"868257.284","vol_ccy_quote":"1791907577.67491","confirm":1},{"ts":1770631200000,"open":"2041.5","high":"2072.59","low":"2007.59","close":"2060.31","volume":"17155798.32","vol_ccy":"1715579.832","vol_ccy_quote":"3492608668.85187","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2149.57","low":"2046.24","close":"2121.07","volume":"15949717.02","vol_ccy":"1594971.702","vol_ccy_quote":"3363126131.90742","confirm":1},{"ts":1770674400000,"open":"2121.07","high":"2125.77","low":"2051.07","close":"2064.3","volume":"7206774.89","vol_ccy":"720677.489","vol_ccy_quote":"1509456180.9774","confirm":1},{"ts":1770696000000,"open":"2064.29","high":"2074.14","low":"1994.16","close":"2016.43","volume":"13803967.66","vol_ccy":"1380396.766","vol_ccy_quote":"2795684968.14509","confirm":1},{"ts":1770717600000,"open":"2016.43","high":"2040.12","low":"1985.47","close":"2021.63","volume":"14425598.95","vol_ccy":"1442559.895","vol_ccy_quote":"2904319205.45255","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2046.66","low":"1994.01","close":"2007.86","volume":"8396423.68","vol_ccy":"839642.368","vol_ccy_quote":"1695209217.71148","confirm":1},{"ts":1770760800000,"open":"2007.86","high":"2031.6","low":"1996.2","close":"2008.65","volume":"4806158.48","vol_ccy":"480615.848","vol_ccy_quote":"969320657.59044","confirm":1},{"ts":1770782400000,"open":"2008.64","high":"2010.4","low":"1934.29","close":"1945.8","volume":"14435530.11","vol_ccy":"1443553.011","vol_ccy_quote":"2831488487.83476","confirm":1},{"ts":1770804000000,"open":"1945.79","high":"2015.15","low":"1901.33","close":"1928.06","volume":"23829542.18","vol_ccy":"2382954.218","vol_ccy_quote":"4651845007.19062","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"1987.26","low":"1908.01","close":"1969.37","volume":"13089896.9","vol_ccy":"1308989.69","vol_ccy_quote":"2539878078.94741","confirm":1},{"ts":1770847200000,"open":"1969.37","high":"1977.1","low":"1930","close":"1967.68","volume":"6512195.04","vol_ccy":"651219.504","vol_ccy_quote":"1274721419.57462","confirm":1},{"ts":1770868800000,"open":"1967.68","high":"1989.4","low":"1952.13","close":"1981.34","volume":"7917774.4","vol_ccy":"791777.44","vol_ccy_quote":"1559763464.24878","confirm":1},{"ts":1770890400000,"open":"1981.35","high":"2001.28","low":"1944.03","close":"1947.59","volume":"13590560.24","vol_ccy":"1359056.024","vol_ccy_quote":"2686983961.10414","confirm":1},{"ts":1770912000000,"open":"1947.6","high":"1949.18","low":"1895.34","close":"1922.76","volume":"14807424.44","vol_ccy":"1480742.444","vol_ccy_quote":"2840238034.92279","confirm":1},{"ts":1770933600000,"open":"1922.76","high":"1957.86","low":"1919.38","close":"1952.73","volume":"5831948.86","vol_ccy":"583194.886","vol_ccy_quote":"1133180262.91284","confirm":1},{"ts":1770955200000,"open":"1952.73","high":"1966.81","low":"1923.64","close":"1961.1","volume":"7865845.24","vol_ccy":"786584.524","vol_ccy_quote":"1529650133.76371","confirm":1},{"ts":1770976800000,"open":"1961.11","high":"2049.93","low":"1943","close":"2033.86","volume":"19975070.55","vol_ccy":"1997507.055","vol_ccy_quote":"3979531742.95849","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2072.54","low":"2030.15","close":"2052.92","volume":"10361363.19","vol_ccy":"1036136.319","vol_ccy_quote":"2129006198.7233","confirm":1},{"ts":1771020000000,"open":"2052.92","high":"2058.86","low":"2041.05","close":"2053.52","volume":"2554497.26","vol_ccy":"255449.726","vol_ccy_quote":"523774908.78677","confirm":1},{"ts":1771041600000,"open":"2053.53","high":"2091.83","low":"2047.15","close":"2077.34","volume":"5913476.31","vol_ccy":"591347.631","vol_ccy_quote":"1223644190.28389","confirm":1},{"ts":1771063200000,"open":"2077.34","high":"2107.55","low":"2063.19","close":"2086.4","volume":"9886599.4","vol_ccy":"988659.94","vol_ccy_quote":"2059721272.54829","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2098.87","low":"2066.71","close":"2084.99","volume":"5106257.76","vol_ccy":"510625.776","vol_ccy_quote":"1063166733.80458","confirm":1},{"ts":1771106400000,"open":"2084.99","high":"2094.37","low":"2035.12","close":"2058.4","volume":"8462057.15","vol_ccy":"846205.715","vol_ccy_quote":"1744402913.51959","confirm":1},{"ts":1771128000000,"open":"2058.4","high":"2102.8","low":"2053.95","close":"2067.72","volume":"9349120.34","vol_ccy":"934912.034","vol_ccy_quote":"1943496366.67972","confirm":1},{"ts":1771149600000,"open":"2067.72","high":"2069.33","low":"1990.62","close":"2010.41","volume":"12414379.65","vol_ccy":"1241437.965","vol_ccy_quote":"2511927990.74234","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2010.42","low":"1928","close":"1957.32","volume":"13643765.02","vol_ccy":"1364376.502","vol_ccy_quote":"2679587550.55984","confirm":1},{"ts":1771192800000,"open":"1957.32","high":"1980.54","low":"1942.44","close":"1957.83","volume":"6336894.86","vol_ccy":"633689.486","vol_ccy_quote":"1243211787.2004","confirm":1},{"ts":1771214400000,"open":"1957.84","high":"1993.77","low":"1951.3","close":"1986.55","volume":"6565708.21","vol_ccy":"656570.821","vol_ccy_quote":"1295043846.89434","confirm":1},{"ts":1771236000000,"open":"1986.54","high":"2024","low":"1935.87","close":"1955.8","volume":"17220244.57","vol_ccy":"1722024.457","vol_ccy_quote":"3404266884.04369","confirm":1},{"ts":1771257600000,"open":"1955.8","high":"2003.55","low":"1955.1","close":"1997.95","volume":"6670738.22","vol_ccy":"667073.822","vol_ccy_quote":"1318716831.16374","confirm":1},{"ts":1771279200000,"open":"1997.95","high":"2008.8","low":"1978.03","close":"1985.01","volume":"5658299.13","vol_ccy":"565829.913","vol_ccy_quote":"1128977036.66843","confirm":1},{"ts":1771300800000,"open":"1985","high":"1998.23","low":"1963.41","close":"1974.99","volume":"5566204.82","vol_ccy":"556620.482","vol_ccy_quote":"1101335687.67884","confirm":1},{"ts":1771322400000,"open":"1974.99","high":"2002","low":"1940.01","close":"1967.53","volume":"13214811.82","vol_ccy":"1321481.182","vol_ccy_quote":"2599657202.9507","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2014.99","low":"1952.47","close":"1998.89","volume":"12606908.59","vol_ccy":"1260690.859","vol_ccy_quote":"2504523275.06417","confirm":1},{"ts":1771365600000,"open":"1998.89","high":"2003.65","low":"1967","close":"1995.61","volume":"4990984.64","vol_ccy":"499098.464","vol_ccy_quote":"991215366.56957","confirm":1},{"ts":1771387200000,"open":"1995.62","high":"2038.33","low":"1991.83","close":"2015.58","volume":"7001023.87","vol_ccy":"700102.387","vol_ccy_quote":"1409261999.97512","confirm":1},{"ts":1771408800000,"open":"2015.59","high":"2017.12","low":"1953","close":"1984.46","volume":"15204084.57","vol_ccy":"1520408.457","vol_ccy_quote":"3013860628.39697","confirm":1},{"ts":1771430400000,"open":"1984.45","high":"1987.5","low":"1921.81","close":"1940.83","volume":"11623696.41","vol_ccy":"1162369.641","vol_ccy_quote":"2273118773.97202","confirm":1},{"ts":1771452000000,"open":"1940.83","high":"1973.65","low":"1938.53","close":"1971.42","volume":"3828136.94","vol_ccy":"382813.694","vol_ccy_quote":"750622314.89799","confirm":1},{"ts":1771473600000,"open":"1971.42","high":"1986.5","low":"1960.58","close":"1963.14","volume":"6003849.75","vol_ccy":"600384.975","vol_ccy_quote":"1185041983.4758","confirm":1},{"ts":1771495200000,"open":"1963.14","high":"1967.78","low":"1909.74","close":"1925.31","volume":"15997768.91","vol_ccy":"1599776.891","vol_ccy_quote":"3091664677.74703","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1951.98","low":"1905.69","close":"1947.62","volume":"9047467.64","vol_ccy":"904746.764","vol_ccy_quote":"1745806412.41781","confirm":1},{"ts":1771538400000,"open":"1947.62","high":"1963.79","low":"1936.04","close":"1954.03","volume":"3731145.51","vol_ccy":"373114.551","vol_ccy_quote":"728469793.80406","confirm":1},{"ts":1771560000000,"open":"1954.04","high":"1970.99","low":"1928.72","close":"1966.67","volume":"7487060.72","vol_ccy":"748706.072","vol_ccy_quote":"1462734637.79432","confirm":1},{"ts":1771581600000,"open":"1966.68","high":"1979.99","low":"1921.7","close":"1963","volume":"14616077.69","vol_ccy":"1461607.769","vol_ccy_quote":"2849369101.59594","confirm":1},{"ts":1771603200000,"open":"1963","high":"1980.96","low":"1938.02","close":"1973.38","volume":"9696333.78","vol_ccy":"969633.378","vol_ccy_quote":"1902793247.88755","confirm":1},{"ts":1771624800000,"open":"1973.38","high":"1973.38","low":"1954.62","close":"1958.4","volume":"2643459.74","vol_ccy":"264345.974","vol_ccy_quote":"519300743.76698","confirm":1},{"ts":1771646400000,"open":"1958.4","high":"1976.98","low":"1955.15","close":"1969.1","volume":"2972695.54","vol_ccy":"297269.554","vol_ccy_quote":"584534261.98595","confirm":1},{"ts":1771668000000,"open":"1969.1","high":"1995.75","low":"1967.75","close":"1987.04","volume":"6349031.09","vol_ccy":"634903.109","vol_ccy_quote":"1258261046.14244","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1994.7","low":"1966.76","close":"1981.04","volume":"4363096.73","vol_ccy":"436309.673","vol_ccy_quote":"864983409.22466","confirm":1},{"ts":1771711200000,"open":"1981.04","high":"1982.4","low":"1966.01","close":"1973.94","volume":"3173904.91","vol_ccy":"317390.491","vol_ccy_quote":"626326194.60369","confirm":1},{"ts":1771732800000,"open":"1973.94","high":"1978.57","low":"1969.19","close":"1974.98","volume":"2110736.99","vol_ccy":"211073.699","vol_ccy_quote":"416598097.02525","confirm":1},{"ts":1771754400000,"open":"1974.98","high":"1982.61","low":"1942.29","close":"1952.89","volume":"8188324.35","vol_ccy":"818832.435","vol_ccy_quote":"1604247937.00772","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"1954.63","low":"1932.5","close":"1949.38","volume":"3696421.09","vol_ccy":"369642.109","vol_ccy_quote":"718159982.15066","confirm":1},{"ts":1771797600000,"open":"1949.38","high":"1960.62","low":"1845.02","close":"1861.58","volume":"18050633.72","vol_ccy":"1805063.372","vol_ccy_quote":"3403171021.88728","confirm":1},{"ts":1771819200000,"open":"1861.58","high":"1918","low":"1850.22","close":"1916.67","volume":"10658243.44","vol_ccy":"1065824.344","vol_ccy_quote":"2005618072.50394","confirm":1},{"ts":1771840800000,"open":"1916.67","high":"1934.99","low":"1891.82","close":"1894.89","volume":"13352165.6","vol_ccy":"1335216.56","vol_ccy_quote":"2555165340.32155","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"1899.62","low":"1836.1","close":"1862.72","volume":"14015462.43","vol_ccy":"1401546.243","vol_ccy_quote":"2612823671.73908","confirm":1},{"ts":1771884000000,"open":"1862.73","high":"1869.82","low":"1810.41","close":"1830.93","volume":"12268462.09","vol_ccy":"1226846.209","vol_ccy_quote":"2258311334.46974","confirm":1},{"ts":1771905600000,"open":"1830.93","high":"1839.85","low":"1812.27","close":"1826.46","volume":"10365600.52","vol_ccy":"1036560.052","vol_ccy_quote":"1890985347.64263","confirm":1},{"ts":1771927200000,"open":"1826.46","high":"1849","low":"1794.49","close":"1846.16","volume":"14374863.67","vol_ccy":"1437486.367","vol_ccy_quote":"2621743155.80401","confirm":1},{"ts":1771948800000,"open":"1846.16","high":"1864.49","low":"1836.79","close":"1852.9","volume":"8995276.76","vol_ccy":"899527.676","vol_ccy_quote":"1666650232.73618","confirm":1},{"ts":1771970400000,"open":"1852.91","high":"1945.97","low":"1845.36","close":"1905.62","volume":"14032405","vol_ccy":"1403240.5","vol_ccy_quote":"2667637050.49541","confirm":1},{"ts":1771992000000,"open":"1905.62","high":"1917.58","low":"1877.16","close":"1914.19","volume":"9668042.49","vol_ccy":"966804.249","vol_ccy_quote":"1835453751.72043","confirm":1},{"ts":1772013600000,"open":"1914.19","high":"2028.64","low":"1905.53","close":"2013.04","volume":"25812470.22","vol_ccy":"2581247.022","vol_ccy_quote":"5091561632.21296","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2155.08","low":"2012.5","close":"2100.21","volume":"27247394.95","vol_ccy":"2724739.495","vol_ccy_quote":"5641145130.65275","confirm":1},{"ts":1772056800000,"open":"2100.21","high":"2115","low":"2033.57","close":"2054","volume":"12439302.85","vol_ccy":"1243930.285","vol_ccy_quote":"2568676983.04877","confirm":1},{"ts":1772078400000,"open":"2053.99","high":"2083","low":"2044.24","close":"2074.37","volume":"9498669.89","vol_ccy":"949866.989","vol_ccy_quote":"1960193162.19858","confirm":1},{"ts":1772100000000,"open":"2074.36","high":"2084","low":"2010.49","close":"2032.77","volume":"16342994.15","vol_ccy":"1634299.415","vol_ccy_quote":"3347242340.41674","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2040.92","low":"1974.24","close":"2029.4","volume":"16946209.94","vol_ccy":"1694620.994","vol_ccy_quote":"3400028577.90082","confirm":1},{"ts":1772143200000,"open":"2029.4","high":"2048.81","low":"1998.96","close":"2044.14","volume":"6611144.58","vol_ccy":"661114.458","vol_ccy_quote":"1337068230.55009","confirm":1},{"ts":1772164800000,"open":"2044.15","high":"2063.26","low":"2007.09","close":"2009","volume":"9350966.23","vol_ccy":"935096.623","vol_ccy_quote":"1904592001.75511","confirm":1},{"ts":1772186400000,"open":"2009","high":"2013","low":"1937.48","close":"1947.32","volume":"19852667.95","vol_ccy":"1985266.795","vol_ccy_quote":"3898299682.38987","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"1947.89","low":"1906.15","close":"1920.62","volume":"11985206.85","vol_ccy":"1198520.685","vol_ccy_quote":"2307190090.62587","confirm":1},{"ts":1772229600000,"open":"1920.62","high":"1936.61","low":"1885.68","close":"1923.4","volume":"5737711.86","vol_ccy":"573771.186","vol_ccy_quote":"1101333293.91533","confirm":1},{"ts":1772251200000,"open":"1923.4","high":"1930.71","low":"1833.21","close":"1854.01","volume":"20434249.01","vol_ccy":"2043424.901","vol_ccy_quote":"3820743102.97803","confirm":1},{"ts":1772272800000,"open":"1854","high":"1915.22","low":"1847.86","close":"1897.66","volume":"16471034.6","vol_ccy":"1647103.46","vol_ccy_quote":"3105482493.63085","confirm":1},{"ts":1772294400000,"open":"1897.67","high":"1972.37","low":"1882.62","close":"1956.78","volume":"13609366.13","vol_ccy":"1360936.613","vol_ccy_quote":"2627133466.68494","confirm":1},{"ts":1772316000000,"open":"1956.78","high":"2054.19","low":"1941.82","close":"2022.24","volume":"15033710.96","vol_ccy":"1503371.096","vol_ccy_quote":"3013214892.39286","confirm":1},{"ts":1772337600000,"open":"2022.24","high":"2030","low":"1971.88","close":"1979.88","volume":"11218730.75","vol_ccy":"1121873.075","vol_ccy_quote":"2242529668.17534","confirm":1},{"ts":1772359200000,"open":"1979.87","high":"2028.26","low":"1967","close":"1992.52","volume":"11820597.2","vol_ccy":"1182059.72","vol_ccy_quote":"2360856699.40241","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2009.63","low":"1906.26","close":"1928","volume":"15573398.02","vol_ccy":"1557339.802","vol_ccy_quote":"3054817403.60031","confirm":1},{"ts":1772402400000,"open":"1928","high":"1988.8","low":"1912.9","close":"1971.29","volume":"12525380.03","vol_ccy":"1252538.003","vol_ccy_quote":"2446504882.95383","confirm":1},{"ts":1772424000000,"open":"1971.3","high":"1983.54","low":"1917","close":"1946.72","volume":"12363360.23","vol_ccy":"1236336.023","vol_ccy_quote":"2408938555.96859","confirm":1},{"ts":1772445600000,"open":"1946.73","high":"2064.94","low":"1920.16","close":"2046.44","volume":"25503013.79","vol_ccy":"2550301.379","vol_ccy_quote":"5064852792.48861","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2090.73","low":"2016.3","close":"2042.24","volume":"17082363.09","vol_ccy":"1708236.309","vol_ccy_quote":"3500682838.10267","confirm":1},{"ts":1772488800000,"open":"2042.24","high":"2057.99","low":"1996.53","close":"2007.89","volume":"7721888.09","vol_ccy":"772188.809","vol_ccy_quote":"1562224504.61889","confirm":1},{"ts":1772510400000,"open":"2007.89","high":"2019.03","low":"1938.18","close":"1950.41","volume":"14493545.99","vol_ccy":"1449354.599","vol_ccy_quote":"2863944936.27044","confirm":1},{"ts":1772532000000,"open":"1950.41","high":"1989.38","low":"1927.32","close":"1967.98","volume":"20210638.81","vol_ccy":"2021063.881","vol_ccy_quote":"3951165217.55582","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2012.96","low":"1957.4","close":"1967.27","volume":"16127386.08","vol_ccy":"1612738.608","vol_ccy_quote":"3194837804.94092","confirm":1},{"ts":1772575200000,"open":"1967.28","high":"2000.99","low":"1943.59","close":"1960","volume":"8433857.02","vol_ccy":"843385.702","vol_ccy_quote":"1663904882.33118","confirm":1},{"ts":1772596800000,"open":"1959.99","high":"2088.66","low":"1949.29","close":"2074.43","volume":"19877018.18","vol_ccy":"1987701.818","vol_ccy_quote":"4026401398.57957","confirm":1},{"ts":1772618400000,"open":"2074.44","high":"2160.25","low":"2035.6","close":"2149.66","volume":"28010177.77","vol_ccy":"2801017.777","vol_ccy_quote":"5852479240.48095","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2201.43","low":"2127.36","close":"2148.77","volume":"16733816.28","vol_ccy":"1673381.628","vol_ccy_quote":"3612082666.58668","confirm":1},{"ts":1772661600000,"open":"2148.78","high":"2163.52","low":"2106.04","close":"2119.11","volume":"8322149.88","vol_ccy":"832214.988","vol_ccy_quote":"1769599739.49969","confirm":1},{"ts":1772683200000,"open":"2119.1","high":"2143.33","low":"2092.06","close":"2124.65","volume":"10894753.31","vol_ccy":"1089475.331","vol_ccy_quote":"2307111793.24922","confirm":1},{"ts":1772704800000,"open":"2124.65","high":"2163.49","low":"2066.18","close":"2086.12","volume":"18489367.7","vol_ccy":"1848936.77","vol_ccy_quote":"3913466648.7624","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2099","low":"2053","close":"2079.58","volume":"11049731.57","vol_ccy":"1104973.157","vol_ccy_quote":"2292210877.19321","confirm":1},{"ts":1772748000000,"open":"2079.57","high":"2092.93","low":"2060.02","close":"2083.08","volume":"4608513.51","vol_ccy":"460851.351","vol_ccy_quote":"958039105.8346","confirm":1},{"ts":1772769600000,"open":"2083.07","high":"2086.66","low":"2044.8","close":"2058.97","volume":"8559970.44","vol_ccy":"855997.044","vol_ccy_quote":"1769253032.29616","confirm":1},{"ts":1772791200000,"open":"2058.97","high":"2069.18","low":"1964.24","close":"1976.54","volume":"22403279.45","vol_ccy":"2240327.945","vol_ccy_quote":"4516193239.66042","confirm":1},{"ts":1772812800000,"open":"1976.53","high":"1992","low":"1954","close":"1982.85","volume":"8449397.36","vol_ccy":"844939.736","vol_ccy_quote":"1667423115.30256","confirm":1},{"ts":1772834400000,"open":"1982.85","high":"1995","low":"1971.24","close":"1978.99","volume":"3445474.87","vol_ccy":"344547.487","vol_ccy_quote":"683012001.84244","confirm":1},{"ts":1772856000000,"open":"1979","high":"1988.75","low":"1962.29","close":"1985.14","volume":"4600889.28","vol_ccy":"460088.928","vol_ccy_quote":"909333488.3091","confirm":1},{"ts":1772877600000,"open":"1985.14","high":"1994.14","low":"1969","close":"1980.32","volume":"4942501.1","vol_ccy":"494250.11","vol_ccy_quote":"979773442.09129","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"1982.93","low":"1946.15","close":"1969.51","volume":"4899881.9","vol_ccy":"489988.19","vol_ccy_quote":"962889176.29898","confirm":1},{"ts":1772920800000,"open":"1969.51","high":"1976.49","low":"1934.21","close":"1946.51","volume":"4786179.12","vol_ccy":"478617.912","vol_ccy_quote":"935965092.06167","confirm":1},{"ts":1772942400000,"open":"1946.51","high":"1969.2","low":"1928.39","close":"1962.54","volume":"5778185.4","vol_ccy":"577818.54","vol_ccy_quote":"1127079332.25098","confirm":1},{"ts":1772964000000,"open":"1962.55","high":"1979.79","low":"1922.53","close":"1942.04","volume":"10699518.84","vol_ccy":"1069951.884","vol_ccy_quote":"2082320140.40022","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"1971.1","low":"1926.02","close":"1952.3","volume":"6860440.55","vol_ccy":"686044.055","vol_ccy_quote":"1336850749.00581","confirm":1},{"ts":1773007200000,"open":"1952.3","high":"2006.35","low":"1908","close":"1976.67","volume":"16069084.21","vol_ccy":"1606908.421","vol_ccy_quote":"3140857283.10545","confirm":1},{"ts":1773028800000,"open":"1976.67","high":"2021.98","low":"1961.8","close":"2003.4","volume":"14218370.15","vol_ccy":"1421837.015","vol_ccy_quote":"2834889623.64299","confirm":1},{"ts":1773050400000,"open":"2003.39","high":"2032.22","low":"1979","close":"2021.66","volume":"15057199.7","vol_ccy":"1505719.97","vol_ccy_quote":"3027881925.14286","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2053.45","low":"2003.33","close":"2027.09","volume":"10256489.75","vol_ccy":"1025648.975","vol_ccy_quote":"2077725061.59389","confirm":1},{"ts":1773093600000,"open":"2027.09","high":"2054.28","low":"1987.51","close":"2025.9","volume":"10430539.23","vol_ccy":"1043053.923","vol_ccy_quote":"2107510983.47032","confirm":1},{"ts":1773115200000,"open":"2025.91","high":"2074.74","low":"2025.5","close":"2067.04","volume":"9091836.02","vol_ccy":"909183.602","vol_ccy_quote":"1866557920.91528","confirm":1},{"ts":1773136800000,"open":"2067.03","high":"2085.48","low":"2007.76","close":"2078.72","volume":"19548649.27","vol_ccy":"1954864.927","vol_ccy_quote":"4010332009.88871","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2087.9","low":"2018.33","close":"2028.58","volume":"11756316.55","vol_ccy":"1175631.655","vol_ccy_quote":"2415752984.9931","confirm":1},{"ts":1773180000000,"open":"2028.58","high":"2041.43","low":"2017.11","close":"2020.26","volume":"4729216.83","vol_ccy":"472921.683","vol_ccy_quote":"959528810.04908","confirm":1},{"ts":1773201600000,"open":"2020.26","high":"2040.81","low":"2005.56","close":"2017.65","volume":"8087962.73","vol_ccy":"808796.273","vol_ccy_quote":"1634164867.98546","confirm":1},{"ts":1773223200000,"open":"2017.65","high":"2082.23","low":"2012.29","close":"2049.17","volume":"19753787.3","vol_ccy":"1975378.73","vol_ccy_quote":"4045022004.29378","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2084.98","low":"2045.07","close":"2071.95","volume":"8484569.82","vol_ccy":"848456.982","vol_ccy_quote":"1754672697.63926","confirm":1},{"ts":1773266400000,"open":"2071.95","high":"2084.28","low":"2016.28","close":"2022.68","volume":"8095309.98","vol_ccy":"809530.998","vol_ccy_quote":"1654491099.81374","confirm":1},{"ts":1773288000000,"open":"2022.68","high":"2064.99","low":"2018.6","close":"2054.49","volume":"7732163.98","vol_ccy":"773216.398","vol_ccy_quote":"1576655485.69354","confirm":1},{"ts":1773309600000,"open":"2054.49","high":"2094.98","low":"2036","close":"2071.5","volume":"20628013.99","vol_ccy":"2062801.399","vol_ccy_quote":"4258047759.38064","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2077.71","low":"2043.76","close":"2062.15","volume":"8130888.91","vol_ccy":"813088.891","vol_ccy_quote":"1676446277.36847","confirm":1},{"ts":1773352800000,"open":"2062.14","high":"2148.61","low":"2053.58","close":"2117.79","volume":"16623804.81","vol_ccy":"1662380.481","vol_ccy_quote":"3508477964.18979","confirm":1},{"ts":1773374400000,"open":"2117.79","high":"2119.07","low":"2088.43","close":"2112.42","volume":"8975348.75","vol_ccy":"897534.875","vol_ccy_quote":"1887338615.60809","confirm":1},{"ts":1773396000000,"open":"2112.41","high":"2209","low":"2111.49","close":"2127.26","volume":"29196077.46","vol_ccy":"2919607.746","vol_ccy_quote":"6306488648.36744","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2088.84","close":"2102.16","volume":"12654045.04","vol_ccy":"1265404.504","vol_ccy_quote":"2674783959.81545","confirm":1},{"ts":1773439200000,"open":"2102.16","high":"2104.1","low":"2076.93","close":"2100.3","volume":"5542287.09","vol_ccy":"554228.709","vol_ccy_quote":"1158026654.32132","confirm":1},{"ts":1773460800000,"open":"2100.3","high":"2104.98","low":"2062.32","close":"2066.42","volume":"6550397.71","vol_ccy":"655039.771","vol_ccy_quote":"1363116834.32325","confirm":1},{"ts":1773482400000,"open":"2066.43","high":"2080","low":"2060.41","close":"2073.51","volume":"4505146.13","vol_ccy":"450514.613","vol_ccy_quote":"933513723.349","confirm":1},{"ts":1773504000000,"open":"2073.51","high":"2087.51","low":"2066.86","close":"2085.9","volume":"2160691.05","vol_ccy":"216069.105","vol_ccy_quote":"448859734.81109","confirm":1},{"ts":1773525600000,"open":"2085.89","high":"2108.19","low":"2081","close":"2095.42","volume":"4665538.52","vol_ccy":"466553.852","vol_ccy_quote":"977047937.71911","confirm":1},{"ts":1773547200000,"open":"2095.41","high":"2123.13","low":"2095.36","close":"2116.16","volume":"5714334.71","vol_ccy":"571433.471","vol_ccy_quote":"1205430061.17832","confirm":1},{"ts":1773568800000,"open":"2116.17","high":"2120.59","low":"2085.02","close":"2092.96","volume":"6989292.07","vol_ccy":"698929.207","vol_ccy_quote":"1468397257.58464","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2144.13","low":"2087.63","close":"2138.33","volume":"7589377.87","vol_ccy":"758937.787","vol_ccy_quote":"1604556420.9295","confirm":1},{"ts":1773612000000,"open":"2138.33","high":"2252.88","low":"2124.43","close":"2234.89","volume":"21795232.42","vol_ccy":"2179523.242","vol_ccy_quote":"4779802377.56749","confirm":1},{"ts":1773633600000,"open":"2234.89","high":"2288","low":"2233.36","close":"2259.35","volume":"19037228.93","vol_ccy":"1903722.893","vol_ccy_quote":"4300517994.64728","confirm":1},{"ts":1773655200000,"open":"2259.36","high":"2307.76","low":"2252.48","close":"2272.38","volume":"25627030.45","vol_ccy":"2562703.045","vol_ccy_quote":"5846787079.11251","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2377","low":"2268.25","close":"2360","volume":"19447150.82","vol_ccy":"1944715.082","vol_ccy_quote":"4523407389.19683","confirm":1},{"ts":1773698400000,"open":"2360.01","high":"2386.76","low":"2306.35","close":"2319.37","volume":"17665755.96","vol_ccy":"1766575.596","vol_ccy_quote":"4151637338.50726","confirm":1},{"ts":1773720000000,"open":"2319.37","high":"2337.89","low":"2295","close":"2314.88","volume":"14003679.21","vol_ccy":"1400367.921","vol_ccy_quote":"3243742724.4248","confirm":1},{"ts":1773741600000,"open":"2314.87","high":"2357.67","low":"2303","close":"2315.12","volume":"17616653.54","vol_ccy":"1761665.354","vol_ccy_quote":"4099549428.52217","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2345","low":"2311.41","close":"2337","volume":"7657429.4","vol_ccy":"765742.94","vol_ccy_quote":"1783676943.16275","confirm":1},{"ts":1773784800000,"open":"2337.01","high":"2349","low":"2306","close":"2339.33","volume":"6913512.2","vol_ccy":"691351.22","vol_ccy_quote":"1609473384.20798","confirm":1},{"ts":1773806400000,"open":"2339.34","high":"2340.75","low":"2310.61","close":"2327.85","volume":"6771321.7","vol_ccy":"677132.17","vol_ccy_quote":"1572881211.49921","confirm":1},{"ts":1773828000000,"open":"2327.85","high":"2330.48","low":"2168.25","close":"2186.42","volume":"32671443.18","vol_ccy":"3267144.318","vol_ccy_quote":"7318661584.88293","confirm":1},{"ts":1773849600000,"open":"2186.43","high":"2219.62","low":"2151.68","close":"2201.51","volume":"18350673.7","vol_ccy":"1835067.37","vol_ccy_quote":"4015745966.02671","confirm":1},{"ts":1773871200000,"open":"2201.51","high":"2233.09","low":"2185","close":"2210.84","volume":"7949263.78","vol_ccy":"794926.378","vol_ccy_quote":"1753276360.12525","confirm":1},{"ts":1773892800000,"open":"2210.85","high":"2212","low":"2141.35","close":"2188.13","volume":"14949465.02","vol_ccy":"1494946.502","vol_ccy_quote":"3249317348.27131","confirm":1},{"ts":1773914400000,"open":"2188.14","high":"2192","low":"2095.58","close":"2117.93","volume":"22125459.54","vol_ccy":"2212545.954","vol_ccy_quote":"4718983224.16144","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2156.1","low":"2104.09","close":"2148.74","volume":"10343607.73","vol_ccy":"1034360.773","vol_ccy_quote":"2201889221.10526","confirm":1},{"ts":1773957600000,"open":"2148.74","high":"2159.6","low":"2128.93","close":"2150.16","volume":"6409545.87","vol_ccy":"640954.587","vol_ccy_quote":"1374602195.80647","confirm":1},{"ts":1773979200000,"open":"2150.16","high":"2176.06","low":"2120.27","close":"2140.29","volume":"11095733.73","vol_ccy":"1109573.373","vol_ccy_quote":"2383253534.1315","confirm":1},{"ts":1774000800000,"open":"2140.28","high":"2157.65","low":"2115","close":"2132.99","volume":"14483376.89","vol_ccy":"1448337.689","vol_ccy_quote":"3092489077.90373","confirm":1},{"ts":1774022400000,"open":"2133","high":"2157","low":"2116.16","close":"2146.47","volume":"7703184.73","vol_ccy":"770318.473","vol_ccy_quote":"1642309065.34056","confirm":1},{"ts":1774044000000,"open":"2146.47","high":"2167.72","low":"2141.78","close":"2152.43","volume":"3640683.23","vol_ccy":"364068.323","vol_ccy_quote":"783698978.0812","confirm":1},{"ts":1774065600000,"open":"2152.42","high":"2160.99","low":"2148.42","close":"2157.39","volume":"2874846.57","vol_ccy":"287484.657","vol_ccy_quote":"619294510.4228","confirm":1},{"ts":1774087200000,"open":"2157.4","high":"2168","low":"2145.19","close":"2154.17","volume":"3721432.62","vol_ccy":"372143.262","vol_ccy_quote":"802252566.94076","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2156.26","low":"2141","close":"2152.45","volume":"2555188.45","vol_ccy":"255518.845","vol_ccy_quote":"549272905.9277","confirm":1},{"ts":1774130400000,"open":"2152.44","high":"2152.75","low":"2046.64","close":"2112.83","volume":"15675008.45","vol_ccy":"1567500.845","vol_ccy_quote":"3280311565.27697","confirm":1},{"ts":1774152000000,"open":"2112.83","high":"2122","low":"2072.44","close":"2083.7","volume":"9413608.25","vol_ccy":"941360.825","vol_ccy_quote":"1973273189.15201","confirm":1},{"ts":1774173600000,"open":"2083.71","high":"2091.99","low":"2063.2","close":"2082","volume":"6979600.5","vol_ccy":"697960.05","vol_ccy_quote":"1450347077.31132","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2083.54","low":"2024","close":"2044.67","volume":"8439351.63","vol_ccy":"843935.163","vol_ccy_quote":"1734203256.60593","confirm":1},{"ts":1774216800000,"open":"2044.67","high":"2074.85","low":"2031.1","close":"2051.76","volume":"8986875.03","vol_ccy":"898687.503","vol_ccy_quote":"1846240625.4393","confirm":1},{"ts":1774238400000,"open":"2051.76","high":"2071.4","low":"2022","close":"2042.51","volume":"11545748.7","vol_ccy":"1154574.87","vol_ccy_quote":"2360477759.18503","confirm":1},{"ts":1774260000000,"open":"2042.51","high":"2198","low":"2039","close":"2127.7","volume":"39049936.21","vol_ccy":"3904993.621","vol_ccy_quote":"8383513833.36374","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2178.07","low":"2117","close":"2156.9","volume":"10855604.39","vol_ccy":"1085560.439","vol_ccy_quote":"2329523827.39286","confirm":1},{"ts":1774303200000,"open":"2156.89","high":"2158.51","low":"2123.24","close":"2140.74","volume":"6022411.55","vol_ccy":"602241.155","vol_ccy_quote":"1289018514.07258","confirm":1},{"ts":1774324800000,"open":"2140.75","high":"2169.92","low":"2128","close":"2163.64","volume":"8967407.28","vol_ccy":"896740.728","vol_ccy_quote":"1928965777.60244","confirm":1},{"ts":1774346400000,"open":"2163.63","high":"2174.63","low":"2118","close":"2134.28","volume":"14372282.19","vol_ccy":"1437228.219","vol_ccy_quote":"3081986377.09262","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2154.17","low":"2101.3","close":"2147.71","volume":"10112170.82","vol_ccy":"1011217.082","vol_ccy_quote":"2148995848.21292","confirm":1},{"ts":1774389600000,"open":"2147.72","high":"2167.89","low":"2139.1","close":"2157.34","volume":"6321033.56","vol_ccy":"632103.356","vol_ccy_quote":"1362346118.74467","confirm":1},{"ts":1774411200000,"open":"2157.33","high":"2189.69","low":"2155.35","close":"2185.14","volume":"9950678.32","vol_ccy":"995067.832","vol_ccy_quote":"2161944043.97643","confirm":1},{"ts":1774432800000,"open":"2185.15","high":"2199","low":"2146.46","close":"2161.69","volume":"15125862.72","vol_ccy":"1512586.272","vol_ccy_quote":"3293978908.57149","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2155.08","close":"2162.98","volume":"6215450.36","vol_ccy":"621545.036","vol_ccy_quote":"1347987936.75392","confirm":1},{"ts":1774476000000,"open":"2162.99","high":"2183.6","low":"2142.47","close":"2152.4","volume":"5444323.68","vol_ccy":"544432.368","vol_ccy_quote":"1176238640.234","confirm":1},{"ts":1774497600000,"open":"2152.4","high":"2153.62","low":"2073.47","close":"2081.55","volume":"13409636","vol_ccy":"1340963.6","vol_ccy_quote":"2832568912.20359","confirm":1},{"ts":1774519200000,"open":"2081.55","high":"2093","low":"2050.01","close":"2069.22","volume":"13213551.62","vol_ccy":"1321355.162","vol_ccy_quote":"2738941192.2132","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2079.68","low":"2032.92","close":"2067.25","volume":"9678591.38","vol_ccy":"967859.138","vol_ccy_quote":"1990952945.44647","confirm":1},{"ts":1774562400000,"open":"2067.26","high":"2076.29","low":"2052.47","close":"2060.51","volume":"4357023.16","vol_ccy":"435702.316","vol_ccy_quote":"899529963.61524","confirm":1},{"ts":1774584000000,"open":"2060.51","high":"2072.99","low":"2032.71","close":"2040.05","volume":"9740328.33","vol_ccy":"974032.833","vol_ccy_quote":"1999063628.70857","confirm":1},{"ts":1774605600000,"open":"2040.06","high":"2044.13","low":"1962.54","close":"1990","volume":"21752437.58","vol_ccy":"2175243.758","vol_ccy_quote":"4336709339.72884","confirm":1},{"ts":1774627200000,"open":"1990","high":"1997.04","low":"1973.09","close":"1984.68","volume":"6259323.1","vol_ccy":"625932.31","vol_ccy_quote":"1242405595.89662","confirm":1},{"ts":1774648800000,"open":"1984.69","high":"1994.5","low":"1979.24","close":"1988.12","volume":"2419190.92","vol_ccy":"241919.092","vol_ccy_quote":"480812891.7156","confirm":1},{"ts":1774670400000,"open":"1988.12","high":"2007.46","low":"1985.99","close":"1998.32","volume":"4191736.95","vol_ccy":"419173.695","vol_ccy_quote":"837872067.21374","confirm":1},{"ts":1774692000000,"open":"1998.32","high":"2054.01","low":"1990.41","close":"2026","volume":"9320258.88","vol_ccy":"932025.888","vol_ccy_quote":"1881298461.17368","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"2004","close":"2008.67","volume":"2693524.92","vol_ccy":"269352.492","vol_ccy_quote":"543999862.91089","confirm":1},{"ts":1774735200000,"open":"2008.67","high":"2018.93","low":"1987.14","close":"2010.17","volume":"4819021.11","vol_ccy":"481902.111","vol_ccy_quote":"964792858.97703","confirm":1},{"ts":1774756800000,"open":"2010.17","high":"2011.99","low":"1992.37","close":"1998.19","volume":"3221560.72","vol_ccy":"322156.072","vol_ccy_quote":"645098432.29554","confirm":1},{"ts":1774778400000,"open":"1998.19","high":"2007.5","low":"1982.06","close":"1992.02","volume":"7091798.98","vol_ccy":"709179.898","vol_ccy_quote":"1413836157.24144","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2008.94","low":"1986.68","close":"2005.34","volume":"3730925.35","vol_ccy":"373092.535","vol_ccy_quote":"745178125.52882","confirm":1},{"ts":1774821600000,"open":"2005.34","high":"2043","low":"1936","close":"2035.24","volume":"17659351.59","vol_ccy":"1765935.159","vol_ccy_quote":"3524643477.20209","confirm":1},{"ts":1774843200000,"open":"2035.24","high":"2075.89","low":"2035.04","close":"2054.2","volume":"10201395.98","vol_ccy":"1020139.598","vol_ccy_quote":"2094974075.29253","confirm":1},{"ts":1774864800000,"open":"2054.2","high":"2084.81","low":"2043","close":"2073.3","volume":"13891702.9","vol_ccy":"1389170.29","vol_ccy_quote":"2869518109.64273","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2074","low":"2012","close":"2035.13","volume":"9659729.82","vol_ccy":"965972.982","vol_ccy_quote":"1969548131.73257","confirm":1},{"ts":1774908000000,"open":"2035.12","high":"2091.88","low":"2012.58","close":"2065.99","volume":"10152075.02","vol_ccy":"1015207.502","vol_ccy_quote":"2084988227.71365","confirm":1},{"ts":1774929600000,"open":"2066","high":"2071.83","low":"2010.79","close":"2017.5","volume":"9222961.17","vol_ccy":"922296.117","vol_ccy_quote":"1885595964.60946","confirm":1},{"ts":1774951200000,"open":"2017.49","high":"2091.29","low":"2016","close":"2054","volume":"20368274.78","vol_ccy":"2036827.478","vol_ccy_quote":"4189234520.92738","confirm":1},{"ts":1774972800000,"open":"2054","high":"2124.44","low":"2053.38","close":"2101.53","volume":"15071975.05","vol_ccy":"1507197.505","vol_ccy_quote":"3160993847.38561","confirm":1},{"ts":1774994400000,"open":"2101.54","high":"2117.47","low":"2079.05","close":"2101.53","volume":"7241531.54","vol_ccy":"724153.154","vol_ccy_quote":"1519103554.83753","confirm":1},{"ts":1775016000000,"open":"2101.54","high":"2157.1","low":"2098.76","close":"2135.44","volume":"14554436.1","vol_ccy":"1455443.61","vol_ccy_quote":"3104314984.30249","confirm":1},{"ts":1775037600000,"open":"2135.44","high":"2150.68","low":"2107.04","close":"2133.88","volume":"11315780.07","vol_ccy":"1131578.007","vol_ccy_quote":"2405863991.21694","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2167.42","low":"2122.27","close":"2155.52","volume":"10487956.72","vol_ccy":"1048795.672","vol_ccy_quote":"2247533574.7523","confirm":1},{"ts":1775080800000,"open":"2155.5","high":"2158.9","low":"2045","close":"2055.41","volume":"16415594.46","vol_ccy":"1641559.446","vol_ccy_quote":"3451925441.54063","confirm":1},{"ts":1775102400000,"open":"2055.4","high":"2057.82","low":"2036.34","close":"2043.21","volume":"7200883.33","vol_ccy":"720088.333","vol_ccy_quote":"1474164179.65897","confirm":1},{"ts":1775124000000,"open":"2043.21","high":"2071.09","low":"2015.41","close":"2058.44","volume":"16188375.46","vol_ccy":"1618837.546","vol_ccy_quote":"3305504914.33516","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2075.66","low":"2042.06","close":"2062.29","volume":"7079644.16","vol_ccy":"707964.416","vol_ccy_quote":"1458020231.60982","confirm":1},{"ts":1775167200000,"open":"2062.3","high":"2064","low":"2039.12","close":"2052.95","volume":"4739642.83","vol_ccy":"473964.283","vol_ccy_quote":"972581424.00368","confirm":1},{"ts":1775188800000,"open":"2052.94","high":"2074.88","low":"2046.09","close":"2060.18","volume":"4928265.23","vol_ccy":"492826.523","vol_ccy_quote":"1015801213.51064","confirm":1},{"ts":1775210400000,"open":"2060.17","high":"2082","low":"2040.5","close":"2050.39","volume":"7234715.79","vol_ccy":"723471.579","vol_ccy_quote":"1486931101.75201","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2061.63","low":"2042.68","close":"2057.59","volume":"2651621.63","vol_ccy":"265162.163","vol_ccy_quote":"544002378.97269","confirm":1},{"ts":1775253600000,"open":"2057.58","high":"2059","low":"2046.87","close":"2049.4","volume":"1433124.96","vol_ccy":"143312.496","vol_ccy_quote":"293872663.42674","confirm":1},{"ts":1775275200000,"open":"2049.4","high":"2057","low":"2047.64","close":"2049.57","volume":"1739648.9","vol_ccy":"173964.89","vol_ccy_quote":"356934044.66128","confirm":1},{"ts":1775296800000,"open":"2049.56","high":"2061.71","low":"2043","close":"2055.21","volume":"3339457.52","vol_ccy":"333945.752","vol_ccy_quote":"685238277.48427","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2083.36","low":"2051.6","close":"2067.74","volume":"4020445.62","vol_ccy":"402044.562","vol_ccy_quote":"830182784.70437","confirm":1},{"ts":1775340000000,"open":"2067.74","high":"2071.46","low":"2052.3","close":"2055.67","volume":"2106868.16","vol_ccy":"210686.816","vol_ccy_quote":"434090493.51343","confirm":1},{"ts":1775361600000,"open":"2055.67","high":"2057.3","low":"2026.01","close":"2043.09","volume":"5246953.59","vol_ccy":"524695.359","vol_ccy_quote":"1070359714.01235","confirm":1},{"ts":1775383200000,"open":"2043.1","high":"2069.63","low":"2020.01","close":"2053","volume":"8326926.15","vol_ccy":"832692.615","vol_ccy_quote":"1700211006.57332","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2074.73","low":"2047","close":"2059.09","volume":"3888989.19","vol_ccy":"388898.919","vol_ccy_quote":"801216334.35638","confirm":1},{"ts":1775426400000,"open":"2059.08","high":"2146.55","low":"2048.6","close":"2128.52","volume":"13693293.07","vol_ccy":"1369329.307","vol_ccy_quote":"2891376403.24967","confirm":1},{"ts":1775448000000,"open":"2128.53","high":"2174.07","low":"2118.35","close":"2149.91","volume":"10988730.12","vol_ccy":"1098873.012","vol_ccy_quote":"2355227093.977","confirm":1},{"ts":1775469600000,"open":"2149.91","high":"2169","low":"2135.39","close":"2163.51","volume":"12093135.1","vol_ccy":"1209313.51","vol_ccy_quote":"2601849967.95852","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2122.15","close":"2138.46","volume":"8336437.4","vol_ccy":"833643.74","vol_ccy_quote":"1785646878.3469","confirm":1},{"ts":1775512800000,"open":"2138.45","high":"2139.8","low":"2086","close":"2107.36","volume":"10360702.66","vol_ccy":"1036070.266","vol_ccy_quote":"2183012911.01273","confirm":1},{"ts":1775534400000,"open":"2107.35","high":"2132.94","low":"2095.37","close":"2127.44","volume":"7155171.63","vol_ccy":"715517.163","vol_ccy_quote":"1511757766.76306","confirm":1},{"ts":1775556000000,"open":"2127.45","high":"2130.65","low":"2057","close":"2079.41","volume":"17286560.41","vol_ccy":"1728656.041","vol_ccy_quote":"3602479924.06047","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2153.33","low":"2076.22","close":"2144.21","volume":"12353610.65","vol_ccy":"1235361.065","vol_ccy_quote":"2603294061.74418","confirm":1},{"ts":1775599200000,"open":"2144.22","high":"2273.53","low":"2144.22","close":"2234","volume":"22610572.3","vol_ccy":"2261057.23","vol_ccy_quote":"5022713655.64328","confirm":1},{"ts":1775620800000,"open":"2234","high":"2263.4","low":"2233.99","close":"2248.6","volume":"7846546.88","vol_ccy":"784654.688","vol_ccy_quote":"1764531252.24056","confirm":1},{"ts":1775642400000,"open":"2248.59","high":"2269.8","low":"2186.17","close":"2214.67","volume":"18452204.04","vol_ccy":"1845220.404","vol_ccy_quote":"4110606465.22393","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2238.89","low":"2196.97","close":"2214.29","volume":"8042755.6","vol_ccy":"804275.56","vol_ccy_quote":"1782493434.0889","confirm":1},{"ts":1775685600000,"open":"2214.3","high":"2214.79","low":"2160","close":"2181.42","volume":"8042634.41","vol_ccy":"804263.441","vol_ccy_quote":"1754904815.70875","confirm":1},{"ts":1775707200000,"open":"2181.43","high":"2196.96","low":"2174.42","close":"2192.93","volume":"5841299.3","vol_ccy":"584129.93","vol_ccy_quote":"1275059838.13852","confirm":1},{"ts":1775728800000,"open":"2192.93","high":"2224.44","low":"2156.02","close":"2217.13","volume":"16486003.12","vol_ccy":"1648600.312","vol_ccy_quote":"3603343760.80206","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2230","low":"2192.04","close":"2209.97","volume":"11740239.25","vol_ccy":"1174023.925","vol_ccy_quote":"2597739750.09127","confirm":1},{"ts":1775772000000,"open":"2209.97","high":"2246.04","low":"2174.77","close":"2185.63","volume":"9006274.46","vol_ccy":"900627.446","vol_ccy_quote":"1980571885.47971","confirm":1},{"ts":1775793600000,"open":"2185.63","high":"2202.45","low":"2175.57","close":"2195.14","volume":"6091333.99","vol_ccy":"609133.399","vol_ccy_quote":"1333334061.83082","confirm":1},{"ts":1775815200000,"open":"2195.14","high":"2258","low":"2189.43","close":"2223.43","volume":"17378016.62","vol_ccy":"1737801.662","vol_ccy_quote":"3868427100.63785","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2256.93","low":"2220.12","close":"2253.66","volume":"6456112.84","vol_ccy":"645611.284","vol_ccy_quote":"1448157335.55607","confirm":1},{"ts":1775858400000,"open":"2253.67","high":"2254.26","low":"2233.44","close":"2236.33","volume":"3328504.83","vol_ccy":"332850.483","vol_ccy_quote":"746289329.19266","confirm":1},{"ts":1775880000000,"open":"2236.34","high":"2248.64","low":"2228.06","close":"2242.59","volume":"4206981.16","vol_ccy":"420698.116","vol_ccy_quote":"941011484.91919","confirm":1},{"ts":1775901600000,"open":"2242.6","high":"2255.5","low":"2232.12","close":"2248.26","volume":"3809149.73","vol_ccy":"380914.973","vol_ccy_quote":"854016777.01891","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2329.85","low":"2245.02","close":"2298.57","volume":"13057185.71","vol_ccy":"1305718.571","vol_ccy_quote":"2991206815.02018","confirm":1},{"ts":1775944800000,"open":"2298.57","high":"2307.88","low":"2205.93","close":"2213.14","volume":"13156171.27","vol_ccy":"1315617.127","vol_ccy_quote":"2951423033.44373","confirm":1},{"ts":1775966400000,"open":"2213.13","high":"2219.98","low":"2207.01","close":"2213.27","volume":"3965523.89","vol_ccy":"396552.389","vol_ccy_quote":"878104283.07857","confirm":1},{"ts":1775988000000,"open":"2213.26","high":"2216.62","low":"2173","close":"2185.5","volume":"9186818.49","vol_ccy":"918681.849","vol_ccy_quote":"2014232310.72996","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2218","low":"2181.5","close":"2210.04","volume":"4921635.62","vol_ccy":"492163.562","vol_ccy_quote":"1082305015.64161","confirm":1},{"ts":1776031200000,"open":"2210.03","high":"2210.32","low":"2181.88","close":"2193.25","volume":"5733681.42","vol_ccy":"573368.142","vol_ccy_quote":"1258463038.13464","confirm":1},{"ts":1776052800000,"open":"2193.25","high":"2200.85","low":"2177.01","close":"2187.16","volume":"5549748.44","vol_ccy":"554974.844","vol_ccy_quote":"1214632370.02033","confirm":1},{"ts":1776074400000,"open":"2187.16","high":"2235.99","low":"2173.16","close":"2208.51","volume":"14182689.88","vol_ccy":"1418268.988","vol_ccy_quote":"3125618750.03689","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2268.25","low":"2198.61","close":"2258.77","volume":"12337886","vol_ccy":"1233788.6","vol_ccy_quote":"2761113846.64019","confirm":1},{"ts":1776117600000,"open":"2258.77","high":"2396","low":"2258.6","close":"2364.48","volume":"19688841.27","vol_ccy":"1968884.127","vol_ccy_quote":"4623202386.78759","confirm":1},{"ts":1776139200000,"open":"2364.47","high":"2396.6","low":"2353.7","close":"2386.2","volume":"8971275.29","vol_ccy":"897127.529","vol_ccy_quote":"2133629548.93465","confirm":1},{"ts":1776160800000,"open":"2386.21","high":"2416.4","low":"2330.8","close":"2363.23","volume":"20311158.19","vol_ccy":"2031115.819","vol_ccy_quote":"4817289577.27934","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2301.38","close":"2322.31","volume":"9933116.35","vol_ccy":"993311.635","vol_ccy_quote":"2314278874.9826","confirm":1},{"ts":1776204000000,"open":"2322.31","high":"2342.63","low":"2310.37","close":"2327.89","volume":"5686480.63","vol_ccy":"568648.063","vol_ccy_quote":"1323171445.65533","confirm":1},{"ts":1776225600000,"open":"2327.88","high":"2337.64","low":"2306.42","close":"2319.03","volume":"5935256.47","vol_ccy":"593525.647","vol_ccy_quote":"1377431216.77399","confirm":1},{"ts":1776247200000,"open":"2319.02","high":"2349","low":"2311","close":"2330.62","volume":"11254281.52","vol_ccy":"1125428.152","vol_ccy_quote":"2622326977.30744","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2385.11","low":"2328.06","close":"2360.1","volume":"8850924.72","vol_ccy":"885092.472","vol_ccy_quote":"2084903066.30585","confirm":1},{"ts":1776290400000,"open":"2360.1","high":"2379.99","low":"2342.05","close":"2356.48","volume":"6222192.69","vol_ccy":"622219.269","vol_ccy_quote":"1467880931.96672","confirm":1},{"ts":1776312000000,"open":"2356.48","high":"2362.86","low":"2333.03","close":"2336.99","volume":"5649631.33","vol_ccy":"564963.133","vol_ccy_quote":"1325530737.71974","confirm":1},{"ts":1776333600000,"open":"2336.99","high":"2351.99","low":"2281.85","close":"2337.53","volume":"17588811.36","vol_ccy":"1758881.136","vol_ccy_quote":"4078232858.19958","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2363.94","low":"2308.21","close":"2340.35","volume":"10157133.45","vol_ccy":"1015713.345","vol_ccy_quote":"2372235131.89574","confirm":1},{"ts":1776376800000,"open":"2340.35","high":"2353.8","low":"2322.06","close":"2324.6","volume":"5023833.28","vol_ccy":"502383.328","vol_ccy_quote":"1174110484.10764","confirm":1},{"ts":1776398400000,"open":"2324.59","high":"2377.53","low":"2315.7","close":"2357.49","volume":"9481254.79","vol_ccy":"948125.479","vol_ccy_quote":"2222842911.40057","confirm":1},{"ts":1776420000000,"open":"2357.49","high":"2457","low":"2334.09","close":"2440.65","volume":"26519692.03","vol_ccy":"2651969.203","vol_ccy_quote":"6382401912.93285","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2464.99","low":"2414.2","close":"2428.33","volume":"10551860.83","vol_ccy":"1055186.083","vol_ccy_quote":"2570026858.83278","confirm":1},{"ts":1776463200000,"open":"2428.33","high":"2441.55","low":"2397.6","close":"2404.4","volume":"4721498.47","vol_ccy":"472149.847","vol_ccy_quote":"1142208834.46365","confirm":1},{"ts":1776484800000,"open":"2404.4","high":"2412.75","low":"2366.01","close":"2375.35","volume":"7959506.93","vol_ccy":"795950.693","vol_ccy_quote":"1901387358.7717","confirm":1},{"ts":1776506400000,"open":"2375.34","high":"2375.35","low":"2342.51","close":"2362.25","volume":"8583184.83","vol_ccy":"858318.483","vol_ccy_quote":"2023088104.08735","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2335.72","close":"2354.03","volume":"5377172.11","vol_ccy":"537717.211","vol_ccy_quote":"1265989730.58151","confirm":1},{"ts":1776549600000,"open":"2354.03","high":"2359.6","low":"2330.27","close":"2338.45","volume":"3651781.29","vol_ccy":"365178.129","vol_ccy_quote":"855865682.71469","confirm":1},{"ts":1776571200000,"open":"2338.45","high":"2344.96","low":"2295.17","close":"2308.99","volume":"8296631.07","vol_ccy":"829663.107","vol_ccy_quote":"1923041321.71898","confirm":1},{"ts":1776592800000,"open":"2308.99","high":"2348.82","low":"2305.27","close":"2329.5","volume":"8842223.65","vol_ccy":"884222.365","vol_ccy_quote":"2059675670.33472","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2330.32","low":"2271.33","close":"2275.01","volume":"9458940.78","vol_ccy":"945894.078","vol_ccy_quote":"2173701503.26444","confirm":1},{"ts":1776636000000,"open":"2275","high":"2293.32","low":"2251.05","close":"2285.03","volume":"8661153.62","vol_ccy":"866115.362","vol_ccy_quote":"1966531416.87599","confirm":1},{"ts":1776657600000,"open":"2285.04","high":"2333.49","low":"2261.68","close":"2307.69","volume":"11077989.46","vol_ccy":"1107798.946","vol_ccy_quote":"2543274473.87291","confirm":1},{"ts":1776679200000,"open":"2307.7","high":"2325.94","low":"2277.23","close":"2312.56","volume":"13284784.02","vol_ccy":"1328478.402","vol_ccy_quote":"3062360978.92149","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2345.42","low":"2296.5","close":"2320.14","volume":"8514997.71","vol_ccy":"851499.771","vol_ccy_quote":"1978429053.82545","confirm":1},{"ts":1776722400000,"open":"2320.13","high":"2327.54","low":"2297","close":"2310.35","volume":"4307436.89","vol_ccy":"430743.689","vol_ccy_quote":"996086567.18104","confirm":1},{"ts":1776744000000,"open":"2310.35","high":"2338","low":"2303.26","close":"2324.28","volume":"5771014.4","vol_ccy":"577101.44","vol_ccy_quote":"1338102824.9869","confirm":1},{"ts":1776765600000,"open":"2324.27","high":"2335.78","low":"2288.22","close":"2309.21","volume":"12591594.53","vol_ccy":"1259159.453","vol_ccy_quote":"2909082314.3901","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2331.31","low":"2282","close":"2311.06","volume":"11640842.81","vol_ccy":"1164084.281","vol_ccy_quote":"2687355965.67324","confirm":1},{"ts":1776808800000,"open":"2311.06","high":"2378.78","low":"2300","close":"2362.65","volume":"10947677.77","vol_ccy":"1094767.777","vol_ccy_quote":"2568068450.10538","confirm":1},{"ts":1776830400000,"open":"2362.65","high":"2413.48","low":"2357.17","close":"2386.63","volume":"11537985.93","vol_ccy":"1153798.593","vol_ccy_quote":"2755927113.32044","confirm":1},{"ts":1776852000000,"open":"2386.62","high":"2422.79","low":"2383.8","close":"2402.76","volume":"12103939.39","vol_ccy":"1210393.939","vol_ccy_quote":"2909899560.75352","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2383.14","close":"2401.12","volume":"6199433.47","vol_ccy":"619943.347","vol_ccy_quote":"1485233380.83243","confirm":1},{"ts":1776895200000,"open":"2401.13","high":"2404.13","low":"2330.13","close":"2339.83","volume":"11567918.76","vol_ccy":"1156791.876","vol_ccy_quote":"2730414103.62563","confirm":1},{"ts":1776916800000,"open":"2339.83","high":"2358","low":"2312","close":"2315.43","volume":"8425623.91","vol_ccy":"842562.391","vol_ccy_quote":"1969084613.62117","confirm":1},{"ts":1776938400000,"open":"2315.43","high":"2343","low":"2303.01","close":"2332","volume":"9813694.89","vol_ccy":"981369.489","vol_ccy_quote":"2280157548.28894","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2334.27","low":"2283.59","close":"2320.16","volume":"9890584.34","vol_ccy":"989058.434","vol_ccy_quote":"2285392244.7367","confirm":1},{"ts":1776981600000,"open":"2320.16","high":"2338.81","low":"2298.53","close":"2307.19","volume":"5726004.75","vol_ccy":"572600.475","vol_ccy_quote":"1329181752.72288","confirm":1},{"ts":1777003200000,"open":"2307.2","high":"2322.45","low":"2298.2","close":"2308.74","volume":"5412387.32","vol_ccy":"541238.732","vol_ccy_quote":"1250082903.05787","confirm":1},{"ts":1777024800000,"open":"2308.74","high":"2331.2","low":"2300.01","close":"2323","volume":"10080999.5","vol_ccy":"1008099.95","vol_ccy_quote":"2336796365.49655","confirm":1},{"ts":1777046400000,"open":"2323","high":"2328","low":"2307.6","close":"2314.32","volume":"3818930.79","vol_ccy":"381893.079","vol_ccy_quote":"885050353.62586","confirm":1},{"ts":1777068000000,"open":"2314.32","high":"2320.32","low":"2305.78","close":"2317.54","volume":"1723980.4","vol_ccy":"172398.04","vol_ccy_quote":"398995692.75064","confirm":1},{"ts":1777089600000,"open":"2317.54","high":"2321.86","low":"2312.1","close":"2317.8","volume":"1610722.15","vol_ccy":"161072.215","vol_ccy_quote":"373180703.18873","confirm":1},{"ts":1777111200000,"open":"2317.8","high":"2321.49","low":"2301","close":"2306.93","volume":"3034907.03","vol_ccy":"303490.703","vol_ccy_quote":"702005956.446","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2316.8","low":"2298.64","close":"2314.97","volume":"2584863.79","vol_ccy":"258486.379","vol_ccy_quote":"596797692.62765","confirm":1},{"ts":1777154400000,"open":"2314.97","high":"2319.67","low":"2305.63","close":"2309.23","volume":"1993209.02","vol_ccy":"199320.902","vol_ccy_quote":"461293431.92784","confirm":1},{"ts":1777176000000,"open":"2309.24","high":"2337.75","low":"2308.11","close":"2333.36","volume":"4987310.05","vol_ccy":"498731.005","vol_ccy_quote":"1160862556.09027","confirm":1},{"ts":1777197600000,"open":"2333.35","high":"2354","low":"2323","close":"2347.55","volume":"5478179.56","vol_ccy":"547817.956","vol_ccy_quote":"1281781103.50571","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2375.75","low":"2339.04","close":"2363.09","volume":"6798036.99","vol_ccy":"679803.699","vol_ccy_quote":"1603904933.94281","confirm":1},{"ts":1777240800000,"open":"2363.09","high":"2404","low":"2351.62","close":"2393.56","volume":"10026109.76","vol_ccy":"1002610.976","vol_ccy_quote":"2386676579.4484","confirm":1},{"ts":1777262400000,"open":"2393.57","high":"2394.92","low":"2307.47","close":"2320.73","volume":"14336546.3","vol_ccy":"1433654.63","vol_ccy_quote":"3348842402.10681","confirm":1},{"ts":1777284000000,"open":"2320.73","high":"2329","low":"2263.25","close":"2273.75","volume":"13183845.31","vol_ccy":"1318384.531","vol_ccy_quote":"3029778794.51178","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2295.6","low":"2268.88","close":"2286.09","volume":"4605157.64","vol_ccy":"460515.764","vol_ccy_quote":"1051218584.66","confirm":1},{"ts":1777327200000,"open":"2286.09","high":"2309.99","low":"2278.63","close":"2289.64","volume":"5227939.93","vol_ccy":"522793.993","vol_ccy_quote":"1199538708.37934","confirm":1},{"ts":1777348800000,"open":"2289.64","high":"2296.24","low":"2267.25","close":"2281.4","volume":"5948376.44","vol_ccy":"594837.644","vol_ccy_quote":"1357454921.16534","confirm":1},{"ts":1777370400000,"open":"2281.4","high":"2286.35","low":"2256.3","close":"2278.27","volume":"9980552.08","vol_ccy":"998055.208","vol_ccy_quote":"2267379746.89227","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2304.85","low":"2273","close":"2289.31","volume":"6214218.67","vol_ccy":"621421.867","vol_ccy_quote":"1423114044.30992","confirm":1},{"ts":1777413600000,"open":"2289.3","high":"2316.65","low":"2278.01","close":"2310.76","volume":"6318090.66","vol_ccy":"631809.066","vol_ccy_quote":"1450040501.56782","confirm":1},{"ts":1777435200000,"open":"2310.76","high":"2346.27","low":"2308.39","close":"2338.51","volume":"10308154.3","vol_ccy":"1030815.43","vol_ccy_quote":"2400417607.0428","confirm":1},{"ts":1777456800000,"open":"2338.51","high":"2346","low":"2261.45","close":"2271.58","volume":"14904814.93","vol_ccy":"1490481.493","vol_ccy_quote":"3433826203.82527","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2285.8","low":"2218.82","close":"2251.85","volume":"15865274.39","vol_ccy":"1586527.439","vol_ccy_quote":"3563280955.81649","confirm":1},{"ts":1777500000000,"open":"2251.86","high":"2278.51","low":"2234.59","close":"2252.07","volume":"7229395.81","vol_ccy":"722939.581","vol_ccy_quote":"1631663639.75739","confirm":1},{"ts":1777521600000,"open":"2252.06","high":"2270","low":"2230.38","close":"2260.5","volume":"6167153.78","vol_ccy":"616715.378","vol_ccy_quote":"1388169439.40494","confirm":1},{"ts":1777543200000,"open":"2260.5","high":"2275","low":"2245.29","close":"2264.47","volume":"9031041.97","vol_ccy":"903104.197","vol_ccy_quote":"2042238259.58467","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2266.28","low":"2250.01","close":"2255.16","volume":"3153619.19","vol_ccy":"315361.919","vol_ccy_quote":"712248913.52061","confirm":1},{"ts":1777586400000,"open":"2255.15","high":"2294.71","low":"2251.2","close":"2281.89","volume":"4988008.57","vol_ccy":"498800.857","vol_ccy_quote":"1134146876.96875","confirm":1},{"ts":1777608000000,"open":"2281.88","high":"2287.9","low":"2270.94","close":"2280.59","volume":"4263871.75","vol_ccy":"426387.175","vol_ccy_quote":"972368865.73771","confirm":1},{"ts":1777629600000,"open":"2280.59","high":"2325","low":"2275.65","close":"2306.88","volume":"13184512.53","vol_ccy":"1318451.253","vol_ccy_quote":"3038311940.19114","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2277.41","close":"2291.35","volume":"6901717.56","vol_ccy":"690171.756","vol_ccy_quote":"1586510949.09261","confirm":1},{"ts":1777672800000,"open":"2291.35","high":"2307.88","low":"2287.5","close":"2303.25","volume":"2723930.63","vol_ccy":"272393.063","vol_ccy_quote":"625865743.88418","confirm":1},{"ts":1777694400000,"open":"2303.26","high":"2306.74","low":"2295.26","close":"2304","volume":"2032581.15","vol_ccy":"203258.115","vol_ccy_quote":"467710907.64418","confirm":1},{"ts":1777716000000,"open":"2304","high":"2311.99","low":"2298.9","close":"2307.64","volume":"2057705.36","vol_ccy":"205770.536","vol_ccy_quote":"474310457.24655","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2343.56","low":"2302.08","close":"2324.61","volume":"3272964.55","vol_ccy":"327296.455","vol_ccy_quote":"759006790.82709","confirm":1},{"ts":1777759200000,"open":"2324.61","high":"2327.4","low":"2297.24","close":"2301","volume":"4263398.8","vol_ccy":"426339.88","vol_ccy_quote":"985130542.0912","confirm":1},{"ts":1777780800000,"open":"2301","high":"2321.69","low":"2296.36","close":"2315.4","volume":"3027380.36","vol_ccy":"302738.036","vol_ccy_quote":"698704498.28128","confirm":1},{"ts":1777802400000,"open":"2315.39","high":"2332.96","low":"2309.16","close":"2327.5","volume":"4393195.96","vol_ccy":"439319.596","vol_ccy_quote":"1020537075.7678","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2343.7","low":"2313.02","close":"2322.95","volume":"4067050.68","vol_ccy":"406705.068","vol_ccy_quote":"947502630.445","confirm":1},{"ts":1777845600000,"open":"2322.96","high":"2392","low":"2308.01","close":"2384.21","volume":"16180426.22","vol_ccy":"1618042.622","vol_ccy_quote":"3803848687.12834","confirm":1},{"ts":1777867200000,"open":"2384.21","high":"2399.87","low":"2353","close":"2367.56","volume":"7692855.75","vol_ccy":"769285.575","vol_ccy_quote":"1826009557.41292","confirm":1},{"ts":1777888800000,"open":"2367.55","high":"2382.06","low":"2313","close":"2348.99","volume":"19719952.02","vol_ccy":"1971995.202","vol_ccy_quote":"4622074116.50705","confirm":1},{"ts":1777910400000,"open":"2349","high":"2379.6","low":"2335.39","close":"2359.58","volume":"7044575.98","vol_ccy":"704457.598","vol_ccy_quote":"1661460964.80462","confirm":1},{"ts":1777932000000,"open":"2359.58","high":"2388.3","low":"2343.42","close":"2381.13","volume":"5384466.89","vol_ccy":"538446.689","vol_ccy_quote":"1274314919.93956","confirm":1},{"ts":1777953600000,"open":"2381.12","high":"2389.63","low":"2365.9","close":"2369.25","volume":"5963485.63","vol_ccy":"596348.563","vol_ccy_quote":"1417879913.59827","confirm":1},{"ts":1777975200000,"open":"2369.25","high":"2399","low":"2366.56","close":"2380.25","volume":"10860233.75","vol_ccy":"1086023.375","vol_ccy_quote":"2588229400.22431","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2387.7","low":"2358.8","close":"2374.42","volume":"5970722.44","vol_ccy":"597072.244","vol_ccy_quote":"1415934062.78054","confirm":1},{"ts":1778018400000,"open":"2374.42","high":"2380.93","low":"2352","close":"2375.49","volume":"6470997.89","vol_ccy":"647099.789","vol_ccy_quote":"1531025464.45798","confirm":1},{"ts":1778040000000,"open":"2375.49","high":"2417.96","low":"2353.61","close":"2411.88","volume":"11337205.48","vol_ccy":"1133720.548","vol_ccy_quote":"2705132413.68282","confirm":1},{"ts":1778061600000,"open":"2411.87","high":"2423.77","low":"2344","close":"2357.91","volume":"18611751.63","vol_ccy":"1861175.163","vol_ccy_quote":"4435553129.08575","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2335.31","close":"2353.62","volume":"6354668.57","vol_ccy":"635466.857","vol_ccy_quote":"1493510534.72374","confirm":1},{"ts":1778104800000,"open":"2353.62","high":"2354.35","low":"2311.44","close":"2321.29","volume":"7723832.74","vol_ccy":"772383.274","vol_ccy_quote":"1798529148.37863","confirm":1},{"ts":1778126400000,"open":"2321.3","high":"2345.89","low":"2316.58","close":"2327.9","volume":"6324844.24","vol_ccy":"632484.424","vol_ccy_quote":"1475405522.28296","confirm":1},{"ts":1778148000000,"open":"2327.91","high":"2336.83","low":"2284.28","close":"2293.85","volume":"12009008.69","vol_ccy":"1200900.869","vol_ccy_quote":"2772250323.13599","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2303.76","low":"2278.13","close":"2287.23","volume":"6493917.13","vol_ccy":"649391.713","vol_ccy_quote":"1488114902.93491","confirm":1},{"ts":1778191200000,"open":"2287.22","high":"2294","low":"2262.45","close":"2278","volume":"6682304.83","vol_ccy":"668230.483","vol_ccy_quote":"1523177703.68135","confirm":1},{"ts":1778212800000,"open":"2278","high":"2291.64","low":"2266.08","close":"2283.24","volume":"5238572.45","vol_ccy":"523857.245","vol_ccy_quote":"1194193529.21954","confirm":1},{"ts":1778234400000,"open":"2283.23","high":"2304.08","low":"2268.37","close":"2292.48","volume":"8965513.82","vol_ccy":"896551.382","vol_ccy_quote":"2048121972.25899","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2320.59","low":"2285.14","close":"2314.13","volume":"7082207.42","vol_ccy":"708220.742","vol_ccy_quote":"1634184646.88962","confirm":1},{"ts":1778277600000,"open":"2314.13","high":"2320.96","low":"2302.19","close":"2314.28","volume":"2652564.08","vol_ccy":"265256.408","vol_ccy_quote":"613361748.9799","confirm":1},{"ts":1778299200000,"open":"2314.27","high":"2324.54","low":"2310.02","close":"2312.56","volume":"3312736.98","vol_ccy":"331273.698","vol_ccy_quote":"767138360.10125","confirm":1},{"ts":1778320800000,"open":"2312.56","high":"2317.8","low":"2297.57","close":"2316.37","volume":"3595319.77","vol_ccy":"359531.977","vol_ccy_quote":"830303908.44589","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2337.74","low":"2313.87","close":"2330.14","volume":"4962043.16","vol_ccy":"496204.316","vol_ccy_quote":"1154530138.55268","confirm":1},{"ts":1778364000000,"open":"2330.14","high":"2333.81","low":"2317.39","close":"2327","volume":"2477725.26","vol_ccy":"247772.526","vol_ccy_quote":"576139535.96842","confirm":1},{"ts":1778385600000,"open":"2327.01","high":"2332.58","low":"2325.12","close":"2327.58","volume":"1699523.01","vol_ccy":"169952.301","vol_ccy_quote":"395675076.06657","confirm":1},{"ts":1778407200000,"open":"2327.58","high":"2351.17","low":"2317.55","close":"2346.75","volume":"5378666.81","vol_ccy":"537866.681","vol_ccy_quote":"1254208288.3363","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2368.88","low":"2310","close":"2329.57","volume":"10889427.98","vol_ccy":"1088942.798","vol_ccy_quote":"2554136467.12345","confirm":1},{"ts":1778450400000,"open":"2329.56","high":"2383.11","low":"2318.98","close":"2329.82","volume":"14951626.66","vol_ccy":"1495162.666","vol_ccy_quote":"3520030545.58299","confirm":1},{"ts":1778472000000,"open":"2329.81","high":"2343.14","low":"2325.44","close":"2335.1","volume":"3401997.78","vol_ccy":"340199.778","vol_ccy_quote":"793644707.79365","confirm":1},{"ts":1778493600000,"open":"2335.1","high":"2338.95","low":"2302.1","close":"2332.36","volume":"8791590.33","vol_ccy":"879159.033","vol_ccy_quote":"2041908252.81986","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2345.13","low":"2322.3","close":"2339.92","volume":"5295933.08","vol_ccy":"529593.308","vol_ccy_quote":"1237146336.3515","confirm":1},{"ts":1778536800000,"open":"2339.9","high":"2344.88","low":"2293.91","close":"2308.55","volume":"6035082.29","vol_ccy":"603508.229","vol_ccy_quote":"1398066203.13673","confirm":1},{"ts":1778558400000,"open":"2308.56","high":"2313.5","low":"2276.34","close":"2291.51","volume":"7833317","vol_ccy":"783331.7","vol_ccy_quote":"1797538320.43114","confirm":1},{"ts":1778580000000,"open":"2291.5","high":"2294","low":"2255.54","close":"2261.18","volume":"11017860.06","vol_ccy":"1101786.006","vol_ccy_quote":"2506784525.70062","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2286.78","low":"2255.01","close":"2284.38","volume":"4819988.21","vol_ccy":"481998.821","vol_ccy_quote":"1095707423.05807","confirm":1},{"ts":1778623200000,"open":"2284.39","high":"2302.99","low":"2272.18","close":"2300.77","volume":"4844424.6","vol_ccy":"484442.46","vol_ccy_quote":"1109132601.52197","confirm":1},{"ts":1778644800000,"open":"2300.78","high":"2322.73","low":"2294","close":"2320.08","volume":"6791559.07","vol_ccy":"679155.907","vol_ccy_quote":"1567897994.10315","confirm":1},{"ts":1778666400000,"open":"2320.08","high":"2320.79","low":"2233.01","close":"2235.75","volume":"16962935.05","vol_ccy":"1696293.505","vol_ccy_quote":"3856848485.34612","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2268","low":"2234.02","close":"2255.03","volume":"5369251.51","vol_ccy":"536925.151","vol_ccy_quote":"1209622663.63032","confirm":1},{"ts":1778709600000,"open":"2255.04","high":"2268.59","low":"2237.26","close":"2241","volume":"5175359.81","vol_ccy":"517535.981","vol_ccy_quote":"1166408087.71748","confirm":1},{"ts":1778731200000,"open":"2241.01","high":"2274.54","low":"2238.29","close":"2256.77","volume":"6733359.06","vol_ccy":"673335.906","vol_ccy_quote":"1523631931.49082","confirm":1},{"ts":1778752800000,"open":"2256.77","high":"2298.58","low":"2245.04","close":"2297.35","volume":"12594063.59","vol_ccy":"1259406.359","vol_ccy_quote":"2858978615.84347","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2318.55","low":"2287.52","close":"2296.16","volume":"10688170.3","vol_ccy":"1068817.03","vol_ccy_quote":"2462628716.25022","confirm":1},{"ts":1778796000000,"open":"2296.17","high":"2301.53","low":"2259.44","close":"2272.42","volume":"7313845.96","vol_ccy":"731384.596","vol_ccy_quote":"1666930272.80928","confirm":1},{"ts":1778817600000,"open":"2272.43","high":"2273","low":"2236.33","close":"2253.36","volume":"9705666.21","vol_ccy":"970566.621","vol_ccy_quote":"2188202151.41346","confirm":1},{"ts":1778839200000,"open":"2253.36","high":"2263.61","low":"2203.25","close":"2221.67","volume":"15291766.88","vol_ccy":"1529176.688","vol_ccy_quote":"3405239173.39734","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2233.09","low":"2213.02","close":"2216.05","volume":"4465068.51","vol_ccy":"446506.851","vol_ccy_quote":"993086447.4248","confirm":1},{"ts":1778882400000,"open":"2216.04","high":"2230.6","low":"2216","close":"2226.75","volume":"1867688.41","vol_ccy":"186768.841","vol_ccy_quote":"415751898.38257","confirm":1},{"ts":1778904000000,"open":"2226.74","high":"2227.75","low":"2160.01","close":"2172.42","volume":"11734886.12","vol_ccy":"1173488.612","vol_ccy_quote":"2571353763.33884","confirm":1},{"ts":1778925600000,"open":"2172.42","high":"2187.99","low":"2161.05","close":"2179.24","volume":"5434016.13","vol_ccy":"543401.613","vol_ccy_quote":"1181970836.51933","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2184.32","low":"2169.09","close":"2181.67","volume":"2147747.44","vol_ccy":"214774.744","vol_ccy_quote":"467657448.07465","confirm":1},{"ts":1778968800000,"open":"2181.67","high":"2184.95","low":"2167.02","close":"2180.67","volume":"3547609.53","vol_ccy":"354760.953","vol_ccy_quote":"771972279.39314","confirm":1},{"ts":1778990400000,"open":"2180.67","high":"2194.99","low":"2180.07","close":"2189","volume":"3297423.58","vol_ccy":"329742.358","vol_ccy_quote":"720886110.16128","confirm":1},{"ts":1779012000000,"open":"2189.01","high":"2197.77","low":"2177","close":"2185.34","volume":"4868778.48","vol_ccy":"486877.848","vol_ccy_quote":"1065793245.6053","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2194.15","low":"2175.17","close":"2190.75","volume":"2658725.46","vol_ccy":"265872.546","vol_ccy_quote":"580810066.62002","confirm":1},{"ts":1779055200000,"open":"2190.75","high":"2190.75","low":"2081.14","close":"2117.38","volume":"17235248.7","vol_ccy":"1723524.87","vol_ccy_quote":"3665193910.63184","confirm":1},{"ts":1779076800000,"open":"2117.37","high":"2124.77","low":"2108.01","close":"2115.89","volume":"5417523.51","vol_ccy":"541752.351","vol_ccy_quote":"1147187600.57759","confirm":1},{"ts":1779098400000,"open":"2115.88","high":"2156.71","low":"2091.78","close":"2106.72","volume":"18457391.25","vol_ccy":"1845739.125","vol_ccy_quote":"3919440326.14133","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2142","low":"2076.01","close":"2136.12","volume":"12640825.43","vol_ccy":"1264082.543","vol_ccy_quote":"2660269678.33593","confirm":1},{"ts":1779141600000,"open":"2136.13","high":"2146.61","low":"2118.21","close":"2130.62","volume":"5915629.68","vol_ccy":"591562.968","vol_ccy_quote":"1260505818.81412","confirm":1},{"ts":1779163200000,"open":"2130.62","high":"2144","low":"2110.3","close":"2113.65","volume":"6798195.16","vol_ccy":"679819.516","vol_ccy_quote":"1447426071.97912","confirm":1},{"ts":1779184800000,"open":"2113.66","high":"2126.82","low":"2092.4","close":"2109.28","volume":"11964692.22","vol_ccy":"1196469.222","vol_ccy_quote":"2525941888.80499","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2124.34","low":"2106.02","close":"2116.23","volume":"4051443.62","vol_ccy":"405144.362","vol_ccy_quote":"857206087.89473","confirm":1},{"ts":1779228000000,"open":"2116.23","high":"2118.26","low":"2101.5","close":"2110.73","volume":"4718044.4","vol_ccy":"471804.44","vol_ccy_quote":"995334755.88039","confirm":1},{"ts":1779249600000,"open":"2110.74","high":"2137.14","low":"2106.2","close":"2128.38","volume":"6095820.52","vol_ccy":"609582.052","vol_ccy_quote":"1296517581.0797","confirm":1},{"ts":1779271200000,"open":"2128.38","high":"2148.57","low":"2112.35","close":"2135.88","volume":"10529747.23","vol_ccy":"1052974.723","vol_ccy_quote":"2243480415.0884","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2148","low":"2123","close":"2129.94","volume":"5576999.63","vol_ccy":"557699.963","vol_ccy_quote":"1191043980.17628","confirm":1},{"ts":1779314400000,"open":"2129.93","high":"2158.07","low":"2117.31","close":"2144.9","volume":"5443466.22","vol_ccy":"544346.622","vol_ccy_quote":"1164065412.8124","confirm":1},{"ts":1779336000000,"open":"2144.9","high":"2148.34","low":"2123.03","close":"2127.12","volume":"6496182.25","vol_ccy":"649618.225","vol_ccy_quote":"1387223442.83963","confirm":1},{"ts":1779357600000,"open":"2127.12","high":"2137.5","low":"2103.18","close":"2131.36","volume":"12044099.66","vol_ccy":"1204409.966","vol_ccy_quote":"2552223567.37215","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2120","close":"2134.63","volume":"8667019.02","vol_ccy":"866701.902","vol_ccy_quote":"1852174264.47958","confirm":1},{"ts":1779400800000,"open":"2134.63","high":"2140.61","low":"2124.59","close":"2137.08","volume":"2827675.9","vol_ccy":"282767.59","vol_ccy_quote":"603142719.15742","confirm":1},{"ts":1779422400000,"open":"2137.09","high":"2140.58","low":"2118.26","close":"2123.18","volume":"4760023.03","vol_ccy":"476002.303","vol_ccy_quote":"1012477918.60312","confirm":1},{"ts":1779444000000,"open":"2123.17","high":"2137.42","low":"2111.11","close":"2118.72","volume":"6959789.29","vol_ccy":"695978.929","vol_ccy_quote":"1477952725.19085","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2129.59","low":"2055.58","close":"2077.2","volume":"13785243.82","vol_ccy":"1378524.382","vol_ccy_quote":"2876929550.19674","confirm":1},{"ts":1779487200000,"open":"2077.2","high":"2078.79","low":"2050.34","close":"2070.02","volume":"5290433.2","vol_ccy":"529043.32","vol_ccy_quote":"1092900545.62896","confirm":1},{"ts":1779508800000,"open":"2070.02","high":"2070.21","low":"2006.47","close":"2026.5","volume":"11340268.48","vol_ccy":"1134026.848","vol_ccy_quote":"2306482543.88628","confirm":1},{"ts":1779530400000,"open":"2026.5","high":"2067.81","low":"2026.04","close":"2059.46","volume":"8282366.69","vol_ccy":"828236.669","vol_ccy_quote":"1695858047.66599","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2149.37","low":"2056.14","close":"2115.99","volume":"14281250.26","vol_ccy":"1428125.026","vol_ccy_quote":"3003868406.4442","confirm":1},{"ts":1779573600000,"open":"2116","high":"2126.58","low":"2102.24","close":"2118.16","volume":"3900123.5","vol_ccy":"390012.35","vol_ccy_quote":"825638457.3383","confirm":1},{"ts":1779595200000,"open":"2118.16","high":"2129.39","low":"2112.63","close":"2122.58","volume":"2961503.62","vol_ccy":"296150.362","vol_ccy_quote":"628072047.70617","confirm":1},{"ts":1779616800000,"open":"2122.58","high":"2131.46","low":"2077.63","close":"2095.07","volume":"8599417.43","vol_ccy":"859941.743","vol_ccy_quote":"1809335126.56741","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2108.58","low":"2060.59","close":"2069.76","volume":"5396234.31","vol_ccy":"539623.431","vol_ccy_quote":"1127212731.02225","confirm":1},{"ts":1779660000000,"open":"2069.77","high":"2112.93","low":"2069.35","close":"2094.71","volume":"6095554.18","vol_ccy":"609555.418","vol_ccy_quote":"1278539443.14918","confirm":1},{"ts":1779681600000,"open":"2094.71","high":"2123.54","low":"2091.38","close":"2115.58","volume":"5857484.27","vol_ccy":"585748.427","vol_ccy_quote":"1235493122.59573","confirm":1},{"ts":1779703200000,"open":"2115.59","high":"2137.99","low":"2110.96","close":"2126.12","volume":"5904907.25","vol_ccy":"590490.725","vol_ccy_quote":"1253281514.19619","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2141.42","low":"2106.12","close":"2110","volume":"5105921.52","vol_ccy":"510592.152","vol_ccy_quote":"1084714476.27711","confirm":1},{"ts":1779746400000,"open":"2110","high":"2114.78","low":"2083.36","close":"2092.49","volume":"6362151.02","vol_ccy":"636215.102","vol_ccy_quote":"1333804036.24887","confirm":1},{"ts":1779768000000,"open":"2092.49","high":"2103.81","low":"2087.71","close":"2095.59","volume":"3705081.67","vol_ccy":"370508.167","vol_ccy_quote":"776611017.97693","confirm":1},{"ts":1779789600000,"open":"2095.59","high":"2139.62","low":"2077","close":"2086.31","volume":"19965048.8","vol_ccy":"1996504.88","vol_ccy_quote":"4221727403.18071","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2089.3","low":"2054","close":"2072.1","volume":"9069017.83","vol_ccy":"906901.783","vol_ccy_quote":"1879304837.20582","confirm":1},{"ts":1779832800000,"open":"2072.1","high":"2083.93","low":"2064.82","close":"2069","volume":"4155884.06","vol_ccy":"415588.406","vol_ccy_quote":"861886019.75098","confirm":1},{"ts":1779854400000,"open":"2069.01","high":"2095.93","low":"2055.31","close":"2082.55","volume":"7950358.89","vol_ccy":"795035.889","vol_ccy_quote":"1652461662.49611","confirm":1},{"ts":1779876000000,"open":"2082.55","high":"2096.78","low":"2051","close":"2070.82","volume":"11692890.78","vol_ccy":"1169289.078","vol_ccy_quote":"2420875329.38333","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"2014.34","close":"2020.44","volume":"8852381.15","vol_ccy":"885238.115","vol_ccy_quote":"1812861839.10402","confirm":1},{"ts":1779919200000,"open":"2020.45","high":"2034.4","low":"1965.28","close":"1980.87","volume":"14323121.79","vol_ccy":"1432312.179","vol_ccy_quote":"2870218237.50501","confirm":1},{"ts":1779940800000,"open":"1980.86","high":"1996","low":"1966.05","close":"1992.99","volume":"8766954.85","vol_ccy":"876695.485","vol_ccy_quote":"1738083077.00725","confirm":1},{"ts":1779962400000,"open":"1993","high":"2001.76","low":"1966.01","close":"1989.57","volume":"12623917.58","vol_ccy":"1262391.758","vol_ccy_quote":"2508111787.05374","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2029.49","low":"1984","close":"2019.02","volume":"9307338.38","vol_ccy":"930733.838","vol_ccy_quote":"1873352339.56614","confirm":1},{"ts":1780005600000,"open":"2019.01","high":"2022.06","low":"1995.89","close":"2001.88","volume":"4316079.31","vol_ccy":"431607.931","vol_ccy_quote":"866288934.80983","confirm":1},{"ts":1780027200000,"open":"2001.87","high":"2020.71","low":"1997.4","close":"2013.74","volume":"6292163.38","vol_ccy":"629216.338","vol_ccy_quote":"1264877720.47851","confirm":1},{"ts":1780048800000,"open":"2013.74","high":"2045.55","low":"1975.35","close":"2030.87","volume":"17590784.05","vol_ccy":"1759078.405","vol_ccy_quote":"3536389765.64423","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2043.34","low":"2003.56","close":"2008.75","volume":"9901402.56","vol_ccy":"990140.256","vol_ccy_quote":"2005071017.02693","confirm":1},{"ts":1780092000000,"open":"2008.75","high":"2022.7","low":"2005.43","close":"2015.77","volume":"3103601.08","vol_ccy":"310360.108","vol_ccy_quote":"625235557.8048","confirm":1},{"ts":1780113600000,"open":"2015.78","high":"2019.99","low":"2000.78","close":"2015.75","volume":"3589883.61","vol_ccy":"358988.361","vol_ccy_quote":"722220830.65793","confirm":1},{"ts":1780135200000,"open":"2015.74","high":"2031.51","low":"2014.22","close":"2025.69","volume":"3649763","vol_ccy":"364976.3","vol_ccy_quote":"738096124.16647","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2030.5","low":"2018.58","close":"2027.57","volume":"2125697.25","vol_ccy":"212569.725","vol_ccy_quote":"430552632.26653","confirm":1},{"ts":1780178400000,"open":"2027.58","high":"2037.4","low":"2019.2","close":"2032.44","volume":"3320772.63","vol_ccy":"332077.263","vol_ccy_quote":"673622086.38908","confirm":1},{"ts":1780200000000,"open":"2032.45","high":"2034.2","low":"2017.5","close":"2020.35","volume":"2587745.83","vol_ccy":"258774.583","vol_ccy_quote":"524177686.19411","confirm":1},{"ts":1780221600000,"open":"2020.35","high":"2025.58","low":"2004.5","close":"2009.36","volume":"5699202.23","vol_ccy":"569920.223","vol_ccy_quote":"1147780008.29224","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2013.9","low":"1992.27","close":"2011.49","volume":"5133526.09","vol_ccy":"513352.609","vol_ccy_quote":"1028172273.37755","confirm":1},{"ts":1780264800000,"open":"2011.49","high":"2022.4","low":"1990.03","close":"2008.19","volume":"7123802.01","vol_ccy":"712380.201","vol_ccy_quote":"1430719603.47513","confirm":1},{"ts":1780286400000,"open":"2008.19","high":"2011.17","low":"1970.12","close":"1986.81","volume":"9276146.67","vol_ccy":"927614.667","vol_ccy_quote":"1842729235.40457","confirm":1},{"ts":1780308000000,"open":"1986.81","high":"1993.83","low":"1955","close":"1967.73","volume":"13617774.27","vol_ccy":"1361777.427","vol_ccy_quote":"2687901819.35803","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"2008.53","low":"1957.01","close":"1993.63","volume":"8253620.63","vol_ccy":"825362.063","vol_ccy_quote":"1640172696.86252","confirm":1},{"ts":1780351200000,"open":"1993.62","high":"2007.99","low":"1961.89","close":"2003.09","volume":"9435286.64","vol_ccy":"943528.664","vol_ccy_quote":"1877634850.6526","confirm":1},{"ts":1780372800000,"open":"2003.08","high":"2005.85","low":"1965.89","close":"1974.55","volume":"9023088.91","vol_ccy":"902308.891","vol_ccy_quote":"1789350114.61303","confirm":1},{"ts":1780394400000,"open":"1974.55","high":"1983.19","low":"1888","close":"1914.12","volume":"24164177.2","vol_ccy":"2416417.72","vol_ccy_quote":"4686229204.72318","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1878.32","close":"1899.68","volume":"13538696.44","vol_ccy":"1353869.644","vol_ccy_quote":"2589708711.78499","confirm":1},{"ts":1780437600000,"open":"1899.68","high":"1908.8","low":"1815.08","close":"1827.22","volume":"19908626.01","vol_ccy":"1990862.601","vol_ccy_quote":"3698884817.135","confirm":1},{"ts":1780459200000,"open":"1827.23","high":"1886.94","low":"1826.76","close":"1875.59","volume":"11620454.45","vol_ccy":"1162045.445","vol_ccy_quote":"2168767785.32461","confirm":1},{"ts":1780480800000,"open":"1875.58","high":"1892.79","low":"1835.18","close":"1836.33","volume":"11675659.61","vol_ccy":"1167565.961","vol_ccy_quote":"2177022444.66334","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1849.55","low":"1766","close":"1849.49","volume":"21746835.63","vol_ccy":"2174683.563","vol_ccy_quote":"3945522534.23012","confirm":1},{"ts":1780524000000,"open":"1849.48","high":"1852.47","low":"1714.94","close":"1808.35","volume":"27408624.28","vol_ccy":"2740862.428","vol_ccy_quote":"4884260105.46545","confirm":1},{"ts":1780545600000,"open":"1808.36","high":"1817.64","low":"1743.79","close":"1765.89","volume":"16784887.42","vol_ccy":"1678488.742","vol_ccy_quote":"2986551897.53754","confirm":1},{"ts":1780567200000,"open":"1765.89","high":"1794.06","low":"1728.94","close":"1776.01","volume":"20525473.91","vol_ccy":"2052547.391","vol_ccy_quote":"3620335061.79734","confirm":1},{"ts":1780588800000,"open":"1776","high":"1786.77","low":"1752.27","close":"1760.27","volume":"8630180.03","vol_ccy":"863018.003","vol_ccy_quote":"1527902932.32401","confirm":1},{"ts":1780610400000,"open":"1760.27","high":"1776.37","low":"1721.31","close":"1729.2","volume":"11821473.23","vol_ccy":"1182147.323","vol_ccy_quote":"2066318718.43971","confirm":1},{"ts":1780632000000,"open":"1729.21","high":"1747","low":"1620.06","close":"1681.95","volume":"36724904.31","vol_ccy":"3672490.431","vol_ccy_quote":"6166205030.23705","confirm":1},{"ts":1780653600000,"open":"1681.95","high":"1684.35","low":"1570.16","close":"1582","volume":"35864302.02","vol_ccy":"3586430.202","vol_ccy_quote":"5815927833.97195","confirm":1},{"ts":1780675200000,"open":"1582","high":"1618.96","low":"1538.33","close":"1608.88","volume":"34679626.26","vol_ccy":"3467962.626","vol_ccy_quote":"5473866965.91125","confirm":1},{"ts":1780696800000,"open":"1608.87","high":"1609.64","low":"1553.25","close":"1562.28","volume":"11139638.41","vol_ccy":"1113963.841","vol_ccy_quote":"1762658490.33835","confirm":1},{"ts":1780718400000,"open":"1562.29","high":"1592.72","low":"1503.6","close":"1569.84","volume":"23167646.9","vol_ccy":"2316764.69","vol_ccy_quote":"3593655345.94293","confirm":1},{"ts":1780740000000,"open":"1569.84","high":"1576.26","low":"1534.4","close":"1559.65","volume":"13466512.65","vol_ccy":"1346651.265","vol_ccy_quote":"2095369608.97133","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1565.7","low":"1545.7","close":"1556.95","volume":"5878082.96","vol_ccy":"587808.296","vol_ccy_quote":"915193131.60985","confirm":1},{"ts":1780783200000,"open":"1556.94","high":"1600","low":"1550.56","close":"1593.75","volume":"8529964.53","vol_ccy":"852996.453","vol_ccy_quote":"1348315443.12153","confirm":1},{"ts":1780804800000,"open":"1593.75","high":"1647.65","low":"1583.66","close":"1632.37","volume":"16047719.24","vol_ccy":"1604771.924","vol_ccy_quote":"2595545480.3642","confirm":1},{"ts":1780826400000,"open":"1632.37","high":"1639.64","low":"1605.13","close":"1629.19","volume":"12632267.22","vol_ccy":"1263226.722","vol_ccy_quote":"2049835339.83713","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1636.9","low":"1602","close":"1633.83","volume":"7598674.76","vol_ccy":"759867.476","vol_ccy_quote":"1232508085.67059","confirm":1},{"ts":1780869600000,"open":"1633.83","high":"1723.22","low":"1628.06","close":"1678.88","volume":"16651198.54","vol_ccy":"1665119.854","vol_ccy_quote":"2801782282.09372","confirm":1},{"ts":1780891200000,"open":"1678.89","high":"1680","low":"1643.54","close":"1669.92","volume":"12290703.41","vol_ccy":"1229070.341","vol_ccy_quote":"2043226223.97565","confirm":1},{"ts":1780912800000,"open":"1669.93","high":"1705.68","low":"1660.58","close":"1690.66","volume":"16258419.43","vol_ccy":"1625841.943","vol_ccy_quote":"2738734480.30522","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1713.59","low":"1673.99","close":"1702.44","volume":"8444004.08","vol_ccy":"844400.408","vol_ccy_quote":"1426988928.70495","confirm":1},{"ts":1780956000000,"open":"1702.44","high":"1713.69","low":"1653.6","close":"1668.47","volume":"10658461","vol_ccy":"1065846.1","vol_ccy_quote":"1786860197.30529","confirm":1},{"ts":1780977600000,"open":"1668.46","high":"1695.62","low":"1663.27","close":"1669.62","volume":"9833732.8","vol_ccy":"983373.28","vol_ccy_quote":"1652266300.58679","confirm":1},{"ts":1780999200000,"open":"1669.61","high":"1684.15","low":"1631.88","close":"1635.64","volume":"15398687.83","vol_ccy":"1539868.783","vol_ccy_quote":"2548593001.82033","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1662.8","low":"1612.68","close":"1649.58","volume":"12448693.88","vol_ccy":"1244869.388","vol_ccy_quote":"2039950764.68096","confirm":1},{"ts":1781042400000,"open":"1649.59","high":"1654.26","low":"1620.5","close":"1629.84","volume":"7184588.28","vol_ccy":"718458.828","vol_ccy_quote":"1174750920.75351","confirm":1},{"ts":1781064000000,"open":"1629.83","high":"1643.68","low":"1605","close":"1622.94","volume":"9918886.25","vol_ccy":"991888.625","vol_ccy_quote":"1611174621.19166","confirm":1},{"ts":1781085600000,"open":"1622.93","high":"1667.6","low":"1610.41","close":"1657.12","volume":"19025336.51","vol_ccy":"1902533.651","vol_ccy_quote":"3120605948.98973","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1658.13","low":"1601.29","close":"1610.31","volume":"10765635.44","vol_ccy":"1076563.544","vol_ccy_quote":"1755265901.47644","confirm":1},{"ts":1781128800000,"open":"1610.31","high":"1662","low":"1603.28","close":"1652.99","volume":"8892250.86","vol_ccy":"889225.086","vol_ccy_quote":"1452336270.80741","confirm":1},{"ts":1781150400000,"open":"1652.99","high":"1663.64","low":"1645.12","close":"1658.06","volume":"6171141.77","vol_ccy":"617114.177","vol_ccy_quote":"1021695204.46159","confirm":1},{"ts":1781172000000,"open":"1658.05","high":"1673.64","low":"1635.22","close":"1644.72","volume":"13005959.89","vol_ccy":"1300595.989","vol_ccy_quote":"2148248221.26572","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1694.32","low":"1631.29","close":"1676.26","volume":"15276949.4","vol_ccy":"1527694.94","vol_ccy_quote":"2552206411.14824","confirm":1},{"ts":1781215200000,"open":"1676.26","high":"1682.36","low":"1658.5","close":"1672.36","volume":"4355177.45","vol_ccy":"435517.745","vol_ccy_quote":"727927562.85854","confirm":1},{"ts":1781236800000,"open":"1672.36","high":"1684.76","low":"1651.02","close":"1679.02","volume":"8294271.49","vol_ccy":"829427.149","vol_ccy_quote":"1383453026.41329","confirm":1},{"ts":1781258400000,"open":"1679.03","high":"1690.63","low":"1652.52","close":"1659.39","volume":"13683616.63","vol_ccy":"1368361.663","vol_ccy_quote":"2287160231.19181","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1677.45","low":"1656.47","close":"1663.27","volume":"5833326.1","vol_ccy":"583332.61","vol_ccy_quote":"972870657.77588","confirm":1},{"ts":1781301600000,"open":"1663.26","high":"1675.8","low":"1657.77","close":"1664.36","volume":"3009212.9","vol_ccy":"300921.29","vol_ccy_quote":"501547669.04416","confirm":1},{"ts":1781323200000,"open":"1664.35","high":"1679.5","low":"1661.3","close":"1672.69","volume":"3681074.34","vol_ccy":"368107.434","vol_ccy_quote":"615156772.25497","confirm":1},{"ts":1781344800000,"open":"1672.7","high":"1686.74","low":"1671.9","close":"1681.32","volume":"3708575.96","vol_ccy":"370857.596","vol_ccy_quote":"622564246.06175","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1697.4","low":"1670.39","close":"1685.69","volume":"4235511.07","vol_ccy":"423551.107","vol_ccy_quote":"711036335.74623","confirm":1},{"ts":1781388000000,"open":"1685.68","high":"1690.81","low":"1677","close":"1680.86","volume":"2524188.56","vol_ccy":"252418.856","vol_ccy_quote":"424698124.39119","confirm":1},{"ts":1781409600000,"open":"1680.85","high":"1681.86","low":"1667.45","close":"1677.44","volume":"4150735.45","vol_ccy":"415073.545","vol_ccy_quote":"695268308.87103","confirm":1},{"ts":1781431200000,"open":"1677.44","high":"1677.86","low":"1653.61","close":"1662.09","volume":"5412180.55","vol_ccy":"541218.055","vol_ccy_quote":"900761137.38249","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1731.8","low":"1658.06","close":"1717.88","volume":"8657620.67","vol_ccy":"865762.067","vol_ccy_quote":"1464470397.61915","confirm":1},{"ts":1781474400000,"open":"1717.89","high":"1733","low":"1708.54","close":"1720.03","volume":"8269458.18","vol_ccy":"826945.818","vol_ccy_quote":"1422520461.60749","confirm":1},{"ts":1781496000000,"open":"1720.04","high":"1726.59","low":"1711.34","close":"1717.79","volume":"5114596.37","vol_ccy":"511459.637","vol_ccy_quote":"879015615.6721","confirm":1},{"ts":1781517600000,"open":"1717.8","high":"1848.65","low":"1717.28","close":"1844.62","volume":"30013257.82","vol_ccy":"3001325.782","vol_ccy_quote":"5370027620.60199","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1808.58","close":"1810.6","volume":"11746002.54","vol_ccy":"1174600.254","vol_ccy_quote":"2147251850.22023","confirm":1},{"ts":1781560800000,"open":"1810.6","high":"1812.69","low":"1763.65","close":"1778.16","volume":"11936375.13","vol_ccy":"1193637.513","vol_ccy_quote":"2131795961.84799","confirm":1},{"ts":1781582400000,"open":"1778.16","high":"1807.46","low":"1757.2","close":"1788.7","volume":"12825569.12","vol_ccy":"1282556.912","vol_ccy_quote":"2282364058.05078","confirm":1},{"ts":1781604000000,"open":"1788.71","high":"1838.88","low":"1762.53","close":"1781.5","volume":"20497937.41","vol_ccy":"2049793.741","vol_ccy_quote":"3684762059.97548","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1808","low":"1772.01","close":"1795.5","volume":"7640165.61","vol_ccy":"764016.561","vol_ccy_quote":"1368952632.08805","confirm":1},{"ts":1781647200000,"open":"1795.49","high":"1809.78","low":"1778.03","close":"1792.8","volume":"6838748.77","vol_ccy":"683874.877","vol_ccy_quote":"1226425340.96582","confirm":1},{"ts":1781668800000,"open":"1792.8","high":"1802.86","low":"1759.08","close":"1772.21","volume":"8542409.48","vol_ccy":"854240.948","vol_ccy_quote":"1519478766.76427","confirm":1},{"ts":1781690400000,"open":"1772.21","high":"1777.11","low":"1739.5","close":"1772.25","volume":"16179906.78","vol_ccy":"1617990.678","vol_ccy_quote":"2845792570.91783","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1728","close":"1738.1","volume":"20624834.08","vol_ccy":"2062483.408","vol_ccy_quote":"3634093581.97666","confirm":1},{"ts":1781733600000,"open":"1738.1","high":"1762.41","low":"1724.83","close":"1743.38","volume":"6276651.46","vol_ccy":"627665.146","vol_ccy_quote":"1097302108.1715","confirm":1},{"ts":1781755200000,"open":"1743.38","high":"1753.67","low":"1721.21","close":"1745.25","volume":"10061529.68","vol_ccy":"1006152.968","vol_ccy_quote":"1748792065.77649","confirm":1},{"ts":1781776800000,"open":"1745.26","high":"1752.39","low":"1677.01","close":"1681.39","volume":"18217310.1","vol_ccy":"1821731.01","vol_ccy_quote":"3137598208.28882","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1717","low":"1670.38","close":"1707.47","volume":"11991175.78","vol_ccy":"1199117.578","vol_ccy_quote":"2027769935.95804","confirm":1},{"ts":1781820000000,"open":"1707.46","high":"1718.61","low":"1681.1","close":"1696.57","volume":"7002121.88","vol_ccy":"700212.188","vol_ccy_quote":"1191349005.84278","confirm":1},{"ts":1781841600000,"open":"1696.56","high":"1702.99","low":"1685","close":"1688.47","volume":"5990051.92","vol_ccy":"599005.192","vol_ccy_quote":"1014758434.97343","confirm":1},{"ts":1781863200000,"open":"1688.48","high":"1711.81","low":"1678.24","close":"1706.7","volume":"9859378.88","vol_ccy":"985937.888","vol_ccy_quote":"1672329536.17352","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1711","low":"1692.57","close":"1700.99","volume":"4131269.51","vol_ccy":"413126.951","vol_ccy_quote":"702984560.78447","confirm":1},{"ts":1781906400000,"open":"1700.99","high":"1718","low":"1699.2","close":"1707.43","volume":"3313622.37","vol_ccy":"331362.237","vol_ccy_quote":"566208488.52855","confirm":1},{"ts":1781928000000,"open":"1707.44","high":"1734.46","low":"1705.72","close":"1727.58","volume":"6229936.75","vol_ccy":"622993.675","vol_ccy_quote":"1073646717.83038","confirm":1},{"ts":1781949600000,"open":"1727.59","high":"1749.99","low":"1707.01","close":"1739.99","volume":"10077455.53","vol_ccy":"1007745.553","vol_ccy_quote":"1741218188.64571","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1740.32","low":"1720.17","close":"1734.67","volume":"3971291.28","vol_ccy":"397129.128","vol_ccy_quote":"686927300.01646","confirm":1},{"ts":1781992800000,"open":"1734.67","high":"1745.64","low":"1731.68","close":"1737.02","volume":"3441903.42","vol_ccy":"344190.342","vol_ccy_quote":"598343268.39458","confirm":1},{"ts":1782014400000,"open":"1737.01","high":"1740.97","low":"1722.51","close":"1732.02","volume":"4060332.93","vol_ccy":"406033.293","vol_ccy_quote":"702972068.44093","confirm":1},{"ts":1782036000000,"open":"1732.02","high":"1736.16","low":"1715.18","close":"1729.7","volume":"5698114.03","vol_ccy":"569811.403","vol_ccy_quote":"982965864.98844","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1738.73","low":"1700.02","close":"1717.48","volume":"5919244.91","vol_ccy":"591924.491","vol_ccy_quote":"1019111874.77211","confirm":1},{"ts":1782079200000,"open":"1717.47","high":"1759.11","low":"1703.18","close":"1729.51","volume":"12169843.96","vol_ccy":"1216984.396","vol_ccy_quote":"2108374840.15822","confirm":1},{"ts":1782100800000,"open":"1729.5","high":"1751.58","low":"1727","close":"1745.31","volume":"6320371.41","vol_ccy":"632037.141","vol_ccy_quote":"1100719732.28175","confirm":1},{"ts":1782122400000,"open":"1745.32","high":"1779.41","low":"1741.24","close":"1744.15","volume":"14810639.8","vol_ccy":"1481063.98","vol_ccy_quote":"2607475766.78105","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1747.17","low":"1726","close":"1732.2","volume":"8436517.06","vol_ccy":"843651.706","vol_ccy_quote":"1465055195.77829","confirm":1},{"ts":1782165600000,"open":"1732.2","high":"1735.7","low":"1715.58","close":"1729.17","volume":"6254915.3","vol_ccy":"625491.53","vol_ccy_quote":"1079578910.68371","confirm":1},{"ts":1782187200000,"open":"1729.17","high":"1730.7","low":"1633.34","close":"1649.81","volume":"21117148.04","vol_ccy":"2111714.804","vol_ccy_quote":"3540860154.65555","confirm":1},{"ts":1782208800000,"open":"1649.8","high":"1671.23","low":"1644.01","close":"1659.07","volume":"12795376.76","vol_ccy":"1279537.676","vol_ccy_quote":"2120728870.96531","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1673.77","low":"1648.5","close":"1665.99","volume":"6528098.95","vol_ccy":"652809.895","vol_ccy_quote":"1084318680.59822","confirm":1},{"ts":1782252000000,"open":"1665.99","high":"1679.77","low":"1656.81","close":"1665.93","volume":"6002096.1","vol_ccy":"600209.61","vol_ccy_quote":"1001123741.47527","confirm":1},{"ts":1782273600000,"open":"1665.94","high":"1678.88","low":"1657.3","close":"1666.33","volume":"5095359.3","vol_ccy":"509535.93","vol_ccy_quote":"851194480.33023","confirm":1},{"ts":1782295200000,"open":"1666.32","high":"1693","low":"1615.74","close":"1617.46","volume":"22088518.48","vol_ccy":"2208851.848","vol_ccy_quote":"3648700810.71133","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1635.45","low":"1551.23","close":"1620.36","volume":"28949606.83","vol_ccy":"2894960.683","vol_ccy_quote":"4602216411.45415","confirm":1},{"ts":1782338400000,"open":"1620.37","high":"1629.67","low":"1612.71","close":"1618.95","volume":"5077084.77","vol_ccy":"507708.477","vol_ccy_quote":"822127474.51836","confirm":1},{"ts":1782360000000,"open":"1618.96","high":"1660.63","low":"1616.39","close":"1647.89","volume":"11052231.19","vol_ccy":"1105223.119","vol_ccy_quote":"1818142533.85808","confirm":1},{"ts":1782381600000,"open":"1647.88","high":"1650.72","low":"1530.01","close":"1569.33","volume":"37893339.81","vol_ccy":"3789333.981","vol_ccy_quote":"6004356963.54176","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.03","low":"1553.6","close":"1579.93","volume":"11804631.25","vol_ccy":"1180463.125","vol_ccy_quote":"1850860372.23595","confirm":1},{"ts":1782424800000,"open":"1579.92","high":"1582.8","low":"1511","close":"1557.1","volume":"16907265.44","vol_ccy":"1690726.544","vol_ccy_quote":"2607785006.82162","confirm":1},{"ts":1782446400000,"open":"1557.1","high":"1585.74","low":"1542.33","close":"1552","volume":"14400563.86","vol_ccy":"1440056.386","vol_ccy_quote":"2251163912.32378","confirm":1},{"ts":1782468000000,"open":"1552.01","high":"1587.98","low":"1520.31","close":"1579.27","volume":"25477247.03","vol_ccy":"2547724.703","vol_ccy_quote":"3957172199.68914","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1594.95","low":"1566.74","close":"1574.29","volume":"8957504.14","vol_ccy":"895750.414","vol_ccy_quote":"1414447185.67387","confirm":1},{"ts":1782511200000,"open":"1574.29","high":"1586.44","low":"1568.5","close":"1579.7","volume":"4178611.95","vol_ccy":"417861.195","vol_ccy_quote":"659529084.59064","confirm":1},{"ts":1782532800000,"open":"1579.7","high":"1585.47","low":"1574.44","close":"1581.98","volume":"3430991.17","vol_ccy":"343099.117","vol_ccy_quote":"542442559.7088","confirm":1},{"ts":1782554400000,"open":"1581.98","high":"1610.57","low":"1578.05","close":"1604.97","volume":"7515691.53","vol_ccy":"751569.153","vol_ccy_quote":"1198287687.76288","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1572.22","close":"1574.51","volume":"7695889.13","vol_ccy":"769588.913","vol_ccy_quote":"1222129281.00112","confirm":1},{"ts":1782597600000,"open":"1574.51","high":"1580.96","low":"1561.49","close":"1574.26","volume":"5323084.18","vol_ccy":"532308.418","vol_ccy_quote":"837188914.3803","confirm":1},{"ts":1782619200000,"open":"1574.26","high":"1585.69","low":"1561.55","close":"1578.12","volume":"6250119.14","vol_ccy":"625011.914","vol_ccy_quote":"983404748.1418","confirm":1},{"ts":1782640800000,"open":"1578.13","high":"1588.59","low":"1571.12","close":"1580.1","volume":"5620000.18","vol_ccy":"562000.018","vol_ccy_quote":"887768064.5144","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1581.13","low":"1555.53","close":"1562.91","volume":"7287496.83","vol_ccy":"728749.683","vol_ccy_quote":"1142911175.18828","confirm":1},{"ts":1782684000000,"open":"1562.91","high":"1589.46","low":"1546.69","close":"1583.94","volume":"14852434.27","vol_ccy":"1485243.427","vol_ccy_quote":"2328251211.61403","confirm":1},{"ts":1782705600000,"open":"1583.94","high":"1588.6","low":"1561.28","close":"1575.51","volume":"7723347.89","vol_ccy":"772334.789","vol_ccy_quote":"1217149001.14713","confirm":1},{"ts":1782727200000,"open":"1575.51","high":"1596.3","low":"1556.16","close":"1579.31","volume":"20044935.84","vol_ccy":"2004493.584","vol_ccy_quote":"3158272625.3335","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1637.54","low":"1573.04","close":"1619.44","volume":"13363111","vol_ccy":"1336311.1","vol_ccy_quote":"2156102569.26949","confirm":1},{"ts":1782770400000,"open":"1619.44","high":"1621.29","low":"1585.61","close":"1586.45","volume":"7945070.24","vol_ccy":"794507.024","vol_ccy_quote":"1269784790.54387","confirm":1},{"ts":1782792000000,"open":"1586.45","high":"1595.29","low":"1578.22","close":"1584.87","volume":"7887224.4","vol_ccy":"788722.44","vol_ccy_quote":"1251290047.98005","confirm":1},{"ts":1782813600000,"open":"1584.87","high":"1586.3","low":"1549.03","close":"1564.55","volume":"18449925.46","vol_ccy":"1844992.546","vol_ccy_quote":"2890172899.28617","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1582.72","low":"1561.12","close":"1571.11","volume":"5869256.75","vol_ccy":"586925.675","vol_ccy_quote":"923295722.2105","confirm":1},{"ts":1782856800000,"open":"1571.11","high":"1598.71","low":"1551.6","close":"1593.92","volume":"10408668.77","vol_ccy":"1040866.877","vol_ccy_quote":"1641536517.6932","confirm":1},{"ts":1782878400000,"open":"1593.93","high":"1604.21","low":"1567.02","close":"1580.5","volume":"10481446.89","vol_ccy":"1048144.689","vol_ccy_quote":"1659226734.54349","confirm":1},{"ts":1782900000000,"open":"1580.5","high":"1630.58","low":"1564.4","close":"1619.28","volume":"19627744.01","vol_ccy":"1962774.401","vol_ccy_quote":"3133602493.13607","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1638.47","low":"1606.25","close":"1631.2","volume":"9763231.54","vol_ccy":"976323.154","vol_ccy_quote":"1580597994.17083","confirm":1},{"ts":1782943200000,"open":"1631.19","high":"1645.87","low":"1596.32","close":"1638.69","volume":"12735816.73","vol_ccy":"1273581.673","vol_ccy_quote":"2063707975.74562","confirm":1},{"ts":1782964800000,"open":"1638.69","high":"1652.1","low":"1613.92","close":"1642.33","volume":"11099016.88","vol_ccy":"1109901.688","vol_ccy_quote":"1809642447.17317","confirm":1},{"ts":1782986400000,"open":"1642.34","high":"1725.4","low":"1640.31","close":"1696.19","volume":"28448910.03","vol_ccy":"2844891.003","vol_ccy_quote":"4793987891.43657","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1706.51","low":"1686.05","close":"1699.37","volume":"7273314.16","vol_ccy":"727331.416","vol_ccy_quote":"1235157068.47755","confirm":1},{"ts":1783029600000,"open":"1699.36","high":"1718.69","low":"1691.05","close":"1705.82","volume":"6857587.93","vol_ccy":"685758.793","vol_ccy_quote":"1169011258.8949","confirm":1},{"ts":1783051200000,"open":"1705.82","high":"1734.99","low":"1701.62","close":"1725.55","volume":"8880952.51","vol_ccy":"888095.251","vol_ccy_quote":"1527439255.99663","confirm":1},{"ts":1783072800000,"open":"1725.55","high":"1753.5","low":"1725.55","close":"1730.47","volume":"15388168.81","vol_ccy":"1538816.881","vol_ccy_quote":"2675826918.84087","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1776","low":"1727","close":"1762.69","volume":"9862524.66","vol_ccy":"986252.466","vol_ccy_quote":"1727519719.15894","confirm":1},{"ts":1783116000000,"open":"1762.7","high":"1763.7","low":"1743.13","close":"1753","volume":"5442332.03","vol_ccy":"544233.203","vol_ccy_quote":"954464958.40232","confirm":1},{"ts":1783137600000,"open":"1753","high":"1764.74","low":"1750.74","close":"1757.36","volume":"5151433.56","vol_ccy":"515143.356","vol_ccy_quote":"905141465.1151","confirm":1},{"ts":1783159200000,"open":"1757.35","high":"1803.33","low":"1755.37","close":"1790.57","volume":"10729831.57","vol_ccy":"1072983.157","vol_ccy_quote":"1908419012.04127","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1808.58","low":"1778.33","close":"1788.48","volume":"8241295.07","vol_ccy":"824129.507","vol_ccy_quote":"1476892930.42406","confirm":1},{"ts":1783202400000,"open":"1788.48","high":"1788.7","low":"1756","close":"1760.8","volume":"6176718.8","vol_ccy":"617671.88","vol_ccy_quote":"1092689905.89397","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1772.63","low":"1747.32","close":"1757.35","volume":"5963426.92","vol_ccy":"596342.692","vol_ccy_quote":"1051003543.57251","confirm":1},{"ts":1783245600000,"open":"1757.35","high":"1781.79","low":"1754.16","close":"1773.99","volume":"6194690.72","vol_ccy":"619469.072","vol_ccy_quote":"1094623688.70211","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1792.92","low":"1768.11","close":"1786","volume":"4979350","vol_ccy":"497935","vol_ccy_quote":"885895429.66979","confirm":1},{"ts":1783288800000,"open":"1786","high":"1807.66","low":"1770.58","close":"1779.04","volume":"10682666.49","vol_ccy":"1068266.649","vol_ccy_quote":"1910320132.77047","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1785","low":"1754.1","close":"1757.99","volume":"7588362.99","vol_ccy":"758836.299","vol_ccy_quote":"1342183354.98772","confirm":1},{"ts":1783332000000,"open":"1757.98","high":"1788.76","low":"1727.16","close":"1787.78","volume":"21749396.65","vol_ccy":"2174939.665","vol_ccy_quote":"3815058828.79436","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1834","low":"1781.35","close":"1814.52","volume":"13612182.83","vol_ccy":"1361218.283","vol_ccy_quote":"2451892564.66473","confirm":1},{"ts":1783375200000,"open":"1814.52","high":"1816.13","low":"1766.79","close":"1770.7","volume":"8801998.32","vol_ccy":"880199.832","vol_ccy_quote":"1576495002.07401","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1783.37","low":"1756.33","close":"1777.16","volume":"8277581.53","vol_ccy":"827758.153","vol_ccy_quote":"1465941925.55799","confirm":1},{"ts":1783418400000,"open":"1777.16","high":"1802.95","low":"1759.75","close":"1796.67","volume":"14778067.45","vol_ccy":"1477806.745","vol_ccy_quote":"2630743237.1634","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1770.56","close":"1772.95","volume":"9001181","vol_ccy":"900118.1","vol_ccy_quote":"1613800435.18389","confirm":1},{"ts":1783461600000,"open":"1772.95","high":"1785.16","low":"1740.5","close":"1750.95","volume":"9756012.53","vol_ccy":"975601.253","vol_ccy_quote":"1718858778.53847","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1758.88","low":"1723.56","close":"1735.48","volume":"10464352.09","vol_ccy":"1046435.209","vol_ccy_quote":"1822531852.59575","confirm":1},{"ts":1783504800000,"open":"1735.48","high":"1751.46","low":"1712.32","close":"1722.27","volume":"13454326.3","vol_ccy":"1345432.63","vol_ccy_quote":"2331693594.97663","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1746","low":"1722.04","close":"1737.25","volume":"6311292.93","vol_ccy":"631129.293","vol_ccy_quote":"1094611675.66852","confirm":1},{"ts":1783548000000,"open":"1737.25","high":"1755.73","low":"1720.15","close":"1729.74","volume":"6329635.38","vol_ccy":"632963.538","vol_ccy_quote":"1098559221.21027","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1761.84","low":"1729.33","close":"1754.77","volume":"8421059.86","vol_ccy":"842105.986","vol_ccy_quote":"1472705518.78746","confirm":1},{"ts":1783591200000,"open":"1754.77","high":"1756.67","low":"1732.58","close":"1738.71","volume":"9339943.81","vol_ccy":"933994.381","vol_ccy_quote":"1627387815.13658","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1759.3","low":"1731.04","close":"1747.54","volume":"5192341.78","vol_ccy":"519234.178","vol_ccy_quote":"906726238.02907","confirm":1},{"ts":1783634400000,"open":"1747.54","high":"1779.63","low":"1736.12","close":"1775.34","volume":"8256370.73","vol_ccy":"825637.073","vol_ccy_quote":"1454103584.42351","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1794.56","low":"1767.74","close":"1791.67","volume":"7455842.55","vol_ccy":"745584.255","vol_ccy_quote":"1327227383.57286","confirm":1},{"ts":1783677600000,"open":"1791.66","high":"1812.82","low":"1773.26","close":"1790.35","volume":"12409679.77","vol_ccy":"1240967.977","vol_ccy_quote":"2225996672.6307","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1799.3","low":"1780.08","close":"1793.71","volume":"5074779.41","vol_ccy":"507477.941","vol_ccy_quote":"908806268.44745","confirm":1},{"ts":1783720800000,"open":"1793.71","high":"1798.5","low":"1785.77","close":"1795.5","volume":"2411628.62","vol_ccy":"241162.862","vol_ccy_quote":"432460298.63903","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1802.86","low":"1793.79","close":"1794.59","volume":"2410162.27","vol_ccy":"241016.227","vol_ccy_quote":"433450974.67983","confirm":1},{"ts":1783764000000,"open":"1794.59","high":"1827.78","low":"1794.31","close":"1813.9","volume":"6862295.33","vol_ccy":"686229.533","vol_ccy_quote":"1243550293.63086","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1829.5","low":"1809.77","close":"1822.88","volume":"4420288.68","vol_ccy":"442028.868","vol_ccy_quote":"805336411.27985","confirm":1},{"ts":1783807200000,"open":"1822.87","high":"1823.28","low":"1778.29","close":"1810.62","volume":"9355674.97","vol_ccy":"935567.497","vol_ccy_quote":"1682201985.07062","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1811.8","low":"1788.24","close":"1801.58","volume":"5234383.35","vol_ccy":"523438.335","vol_ccy_quote":"942133771.04078","confirm":1},{"ts":1783850400000,"open":"1801.59","high":"1826","low":"1795.23","close":"1819.9","volume":"5309924.64","vol_ccy":"530992.464","vol_ccy_quote":"962197265.02157","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1823.58","low":"1810.43","close":"1811.65","volume":"3616547.97","vol_ccy":"361654.797","vol_ccy_quote":"657465691.25944","confirm":1},{"ts":1783893600000,"open":"1811.64","high":"1846.36","low":"1773.44","close":"1779.96","volume":"18601900.82","vol_ccy":"1860190.082","vol_ccy_quote":"3364171722.56123","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1792.86","low":"1773.03","close":"1784.86","volume":"6778700.83","vol_ccy":"677870.083","vol_ccy_quote":"1208227022.42659","confirm":1},{"ts":1783936800000,"open":"1784.86","high":"1786","low":"1760.87","close":"1775.87","volume":"10949628.3","vol_ccy":"1094962.83","vol_ccy_quote":"1942202172.29295","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1779.99","low":"1747","close":"1760.82","volume":"9033366.93","vol_ccy":"903336.693","vol_ccy_quote":"1593341730.09108","confirm":1},{"ts":1783980000000,"open":"1760.82","high":"1793.8","low":"1755.35","close":"1782.78","volume":"7054663.51","vol_ccy":"705466.351","vol_ccy_quote":"1254352035.26104","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1792.94","low":"1777.52","close":"1785.15","volume":"4806261.58","vol_ccy":"480626.158","vol_ccy_quote":"857978359.56642","confirm":1},{"ts":1784023200000,"open":"1785.15","high":"1888.48","low":"1785.11","close":"1874.52","volume":"27856979.74","vol_ccy":"2785697.974","vol_ccy_quote":"5140146374.22081","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1880.88","low":"1860.09","close":"1875.41","volume":"4931375.48","vol_ccy":"493137.548","vol_ccy_quote":"923164149.9348","confirm":1},{"ts":1784066400000,"open":"1875.42","high":"1897.99","low":"1863.63","close":"1875.48","volume":"7569632.29","vol_ccy":"756963.229","vol_ccy_quote":"1422438567.65981","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1891.45","low":"1863.14","close":"1878.78","volume":"7937446.94","vol_ccy":"793744.694","vol_ccy_quote":"1490109605.04498","confirm":1},{"ts":1784109600000,"open":"1878.78","high":"1946","low":"1873.58","close":"1930.79","volume":"20872459.99","vol_ccy":"2087245.999","vol_ccy_quote":"4002484076.89388","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1936","low":"1903.31","close":"1921.31","volume":"8494274.71","vol_ccy":"849427.471","vol_ccy_quote":"1631881924.80981","confirm":1},{"ts":1784152800000,"open":"1921.31","high":"1928.55","low":"1907.3","close":"1917.86","volume":"5139576.79","vol_ccy":"513957.679","vol_ccy_quote":"986427883.82245","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1929.38","low":"1873.64","close":"1883.95","volume":"12841739.88","vol_ccy":"1284173.988","vol_ccy_quote":"2438305253.52381","confirm":1},{"ts":1784196000000,"open":"1883.94","high":"1893.79","low":"1866.46","close":"1881.16","volume":"12372551.77","vol_ccy":"1237255.177","vol_ccy_quote":"2327272573.15641","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1882.51","low":"1860.33","close":"1877.79","volume":"5794188.62","vol_ccy":"579418.862","vol_ccy_quote":"1085248900.53939","confirm":1},{"ts":1784239200000,"open":"1877.8","high":"1880.8","low":"1842.21","close":"1851.89","volume":"9739059.34","vol_ccy":"973905.934","vol_ccy_quote":"1808829133.4862","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.67","low":"1819.4","close":"1834.28","volume":"11301214.07","vol_ccy":"1130121.407","vol_ccy_quote":"2070934850.71338","confirm":1},{"ts":1784282400000,"open":"1834.27","high":"1842.29","low":"1802.34","close":"1829.95","volume":"13840256.3","vol_ccy":"1384025.63","vol_ccy_quote":"2522031378.80356","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1855.65","low":"1825.5","close":"1840.6","volume":"7624478.79","vol_ccy":"762447.879","vol_ccy_quote":"1403364462.02568","confirm":1},{"ts":1784325600000,"open":"1840.59","high":"1846.01","low":"1834.23","close":"1845.08","volume":"1977138.01","vol_ccy":"197713.801","vol_ccy_quote":"363983047.09871","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1848.69","low":"1841.27","close":"1844.11","volume":"2083121.81","vol_ccy":"208312.181","vol_ccy_quote":"384220755.02229","confirm":1},{"ts":1784368800000,"open":"1844.12","high":"1849.79","low":"1836.41","close":"1843.07","volume":"2839453.12","vol_ccy":"283945.312","vol_ccy_quote":"523233299.5271","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1868.85","low":"1840.38","close":"1860.01","volume":"4630787.13","vol_ccy":"463078.713","vol_ccy_quote":"859114165.92126","confirm":1},{"ts":1784412000000,"open":"1860.01","high":"1876.88","low":"1857.23","close":"1866.42","volume":"4155628.74","vol_ccy":"415562.874","vol_ccy_quote":"775468148.14986","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1874.88","low":"1863.37","close":"1865.51","volume":"2948012.28","vol_ccy":"294801.228","vol_ccy_quote":"550754377.20644","confirm":1},{"ts":1784455200000,"open":"1865.5","high":"1879.81","low":"1863.01","close":"1870.2","volume":"5419871.75","vol_ccy":"541987.175","vol_ccy_quote":"1014189890.44352","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1873.62","low":"1850.08","close":"1861.02","volume":"5221710.32","vol_ccy":"522171.032","vol_ccy_quote":"972548188.6015","confirm":1},{"ts":1784498400000,"open":"1861.02","high":"1891.45","low":"1856.01","close":"1878.99","volume":"10177118.37","vol_ccy":"1017711.837","vol_ccy_quote":"1908703430.22166","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1879.18","low":"1841","close":"1863.25","volume":"9602297.67","vol_ccy":"960229.767","vol_ccy_quote":"1784211690.54346","confirm":1},{"ts":1784541600000,"open":"1863.23","high":"1905","low":"1852.24","close":"1901.5","volume":"17036785.31","vol_ccy":"1703678.531","vol_ccy_quote":"3199873201.53493","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1917.55","low":"1888.2","close":"1901.51","volume":"9425582.47","vol_ccy":"942558.247","vol_ccy_quote":"1792820691.81144","confirm":1},{"ts":1784584800000,"open":"1901.51","high":"1927.99","low":"1893.33","close":"1925.63","volume":"6591969.11","vol_ccy":"659196.911","vol_ccy_quote":"1260714240.60532","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1952.66","low":"1920.73","close":"1940.93","volume":"10333469.54","vol_ccy":"1033346.954","vol_ccy_quote":"1999583393.67653","confirm":1},{"ts":1784628000000,"open":"1940.93","high":"1946.21","low":"1922.39","close":"1930.88","volume":"10765096.85","vol_ccy":"1076509.685","vol_ccy_quote":"2081982949.4755","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1934.5","low":"1911.54","close":"1923.06","volume":"5207212.07","vol_ccy":"520721.207","vol_ccy_quote":"1000658033.42333","confirm":1},{"ts":1784671200000,"open":"1923.07","high":"1943.5","low":"1915.4","close":"1927.41","volume":"6209631.01","vol_ccy":"620963.101","vol_ccy_quote":"1199200479.3557","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1938.17","low":"1909.27","close":"1923.66","volume":"7509119.56","vol_ccy":"750911.956","vol_ccy_quote":"1442259559.34313","confirm":1},{"ts":1784714400000,"open":"1923.67","high":"1956.86","low":"1912.08","close":"1941.95","volume":"16484000.68","vol_ccy":"1648400.068","vol_ccy_quote":"3189371578.40934","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1955.41","low":"1920","close":"1937.89","volume":"8884811.47","vol_ccy":"888481.147","vol_ccy_quote":"1720241322.75526","confirm":1},{"ts":1784757600000,"open":"1937.9","high":"1940.97","low":"1916.49","close":"1919.58","volume":"5550213.19","vol_ccy":"555021.319","vol_ccy_quote":"1070321877.23076","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1930.97","low":"1911.62","close":"1923.13","volume":"6987059.27","vol_ccy":"698705.927","vol_ccy_quote":"1342655323.011","confirm":1},{"ts":1784800800000,"open":"1923.13","high":"1929.37","low":"1882.05","close":"1894.68","volume":"14894148.3","vol_ccy":"1489414.83","vol_ccy_quote":"2832151189.90549","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1867.51","close":"1881.8","volume":"7303871.86","vol_ccy":"730387.186","vol_ccy_quote":"1374290219.52479","confirm":1},{"ts":1784844000000,"open":"1881.8","high":"1883.78","low":"1858.22","close":"1879.6","volume":"6688790","vol_ccy":"668879","vol_ccy_quote":"1252396752.94183","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1908.99","low":"1872.41","close":"1887.23","volume":"9542569.6","vol_ccy":"954256.96","vol_ccy_quote":"1803566516.88721","confirm":1},{"ts":1784887200000,"open":"1887.22","high":"1887.78","low":"1846.9","close":"1861.17","volume":"13467234.98","vol_ccy":"1346723.498","vol_ccy_quote":"2509876729.48548","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1866.15","low":"1852.46","close":"1856.88","volume":"4047290.12","vol_ccy":"404729.012","vol_ccy_quote":"752677982.05369","confirm":1},{"ts":1784930400000,"open":"1856.88","high":"1863.95","low":"1854.5","close":"1857.87","volume":"2350741.42","vol_ccy":"235074.142","vol_ccy_quote":"437076489.41698","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1862.15","low":"1850.46","close":"1857.56","volume":"2509787.2","vol_ccy":"250978.72","vol_ccy_quote":"465891772.52057","confirm":1},{"ts":1784973600000,"open":"1857.56","high":"1871.98","low":"1856","close":"1867.06","volume":"3530589.14","vol_ccy":"353058.914","vol_ccy_quote":"658049456.88151","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1876.79","low":"1863.77","close":"1871.6","volume":"2735150.25","vol_ccy":"273515.025","vol_ccy_quote":"511869161.70482","confirm":1},{"ts":1785016800000,"open":"1871.6","high":"1883.62","low":"1871.38","close":"1881.46","volume":"2511103.7","vol_ccy":"251110.37","vol_ccy_quote":"471626645.19807","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1888.81","low":"1877.5","close":"1882.87","volume":"3200146.35","vol_ccy":"320014.635","vol_ccy_quote":"602482906.61341","confirm":1},{"ts":1785060000000,"open":"1882.87","high":"1916.78","low":"1881.04","close":"1913.71","volume":"7917975.37","vol_ccy":"791797.537","vol_ccy_quote":"1502884351.12869","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1930","low":"1907.73","close":"1925.19","volume":"5493811.76","vol_ccy":"549381.176","vol_ccy_quote":"1053454983.70608","confirm":1},{"ts":1785103200000,"open":"1925.2","high":"1966","low":"1925.2","close":"1948.8","volume":"11154055.25","vol_ccy":"1115405.525","vol_ccy_quote":"2171516292.31106","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1982.29","low":"1947.63","close":"1964.23","volume":"10502073.23","vol_ccy":"1050207.323","vol_ccy_quote":"2061684229.22097","confirm":1},{"ts":1785146400000,"open":"1964.23","high":"1977.48","low":"1918.14","close":"1926.73","volume":"16524775.98","vol_ccy":"1652477.598","vol_ccy_quote":"3219676197.4658","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1954.65","low":"1921.05","close":"1941.23","volume":"6633317.8","vol_ccy":"663331.78","vol_ccy_quote":"1286834846.843","confirm":1},{"ts":1785189600000,"open":"1941.23","high":"1941.24","low":"1865.16","close":"1880.28","volume":"12984694.91","vol_ccy":"1298469.491","vol_ccy_quote":"2454689164.6985","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1888.74","low":"1873.5","close":"1875.34","volume":"4555412.09","vol_ccy":"455541.209","vol_ccy_quote":"857287356.10633","confirm":1},{"ts":1785232800000,"open":"1875.35","high":"1924.01","low":"1855.75","close":"1918.89","volume":"17897058.91","vol_ccy":"1789705.891","vol_ccy_quote":"3377322599.37798","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1929.96","low":"1891.46","close":"1923.13","volume":"9258599.59","vol_ccy":"925859.959","vol_ccy_quote":"1770752018.60332","confirm":1},{"ts":1785276000000,"open":"1923.13","high":"1928.22","low":"1890.06","close":"1891.95","volume":"8099685.66","vol_ccy":"809968.566","vol_ccy_quote":"1547191695.63926","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1924.32","low":"1883.21","close":"1921.22","volume":"8151996.16","vol_ccy":"815199.616","vol_ccy_quote":"1556628383.47936","confirm":1},{"ts":1785319200000,"open":"1921.21","high":"1921.46","low":"1886.3","close":"1891.21","volume":"8440013.13","vol_ccy":"844001.313","vol_ccy_quote":"1605958160.34943","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1936.6","low":"1872","close":"1897.73","volume":"16690514.43","vol_ccy":"1669051.443","vol_ccy_quote":"3175786957.11364","confirm":1},{"ts":1785362400000,"open":"1897.74","high":"1921.79","low":"1892.65","close":"1909.19","volume":"7059939","vol_ccy":"705993.9","vol_ccy_quote":"1346954129.55502","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1923.79","low":"1898.58","close":"1917.26","volume":"5651459.98","vol_ccy":"565145.998","vol_ccy_quote":"1078757867.54886","confirm":1},{"ts":1785405600000,"open":"1917.25","high":"1936.33","low":"1912.1","close":"1918.18","volume":"8798816.85","vol_ccy":"879881.685","vol_ccy_quote":"1691368795.842","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1928.62","low":"1913.53","close":"1917.84","volume":"3031994.02","vol_ccy":"303199.402","vol_ccy_quote":"582482284.38552","confirm":1},{"ts":1785448800000,"open":"1917.83","high":"1935.9","low":"1897.9","close":"1907.83","volume":"8942740.38","vol_ccy":"894274.038","vol_ccy_quote":"1714156750.61018","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1910.51","low":"1880.17","close":"1882.83","volume":"6449003.47","vol_ccy":"644900.347","vol_ccy_quote":"1220818347.69466","confirm":1},{"ts":1785492000000,"open":"1882.83","high":"1889.68","low":"1847.56","close":"1862.01","volume":"13825320.18","vol_ccy":"1382532.018","vol_ccy_quote":"2583144288.38442","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1877.49","low":"1858","close":"1860.94","volume":"4949238.97","vol_ccy":"494923.897","vol_ccy_quote":"923950314.85751","confirm":1},{"ts":1785535200000,"open":"1860.93","high":"1869","low":"1857.22","close":"1868.99","volume":"1918281.38","vol_ccy":"191828.138","vol_ccy_quote":"357676625.41459","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1871","low":"1864.17","close":"1867.16","volume":"1629230.15","vol_ccy":"162923.015","vol_ccy_quote":"304387662.66075","confirm":1},{"ts":1785578400000,"open":"1867.16","high":"1874.44","low":"1861.87","close":"1869.14","volume":"2380707.8","vol_ccy":"238070.78","vol_ccy_quote":"444822789.81738","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1872.7","low":"1820.77","close":"1844.82","volume":"9753543.68","vol_ccy":"975354.368","vol_ccy_quote":"1797130549.68064","confirm":1},{"ts":1785621600000,"open":"1844.83","high":"1883.98","low":"1842.17","close":"1876.53","volume":"6927764.56","vol_ccy":"692776.456","vol_ccy_quote":"1291479564.93866","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1881.67","low":"1861.29","close":"1869.99","volume":"4044288.62","vol_ccy":"404428.862","vol_ccy_quote":"757587128.91301","confirm":1},{"ts":1785664800000,"open":"1869.98","high":"1870.22","low":"1848.49","close":"1857.87","volume":"5179627.99","vol_ccy":"517962.799","vol_ccy_quote":"962146471.01609","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1898","low":"1855.09","close":"1889.55","volume":"5534666.07","vol_ccy":"553466.607","vol_ccy_quote":"1039381932.89408","confirm":1},{"ts":1785708000000,"open":"1889.54","high":"1897","low":"1850.1","close":"1856.06","volume":"6338986.91","vol_ccy":"633898.691","vol_ccy_quote":"1186655694.14679","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1862.29","low":"1826.88","close":"1851.56","volume":"9187086.52","vol_ccy":"918708.652","vol_ccy_quote":"1695110515.49493","confirm":1},{"ts":1785751200000,"open":"1851.57","high":"1873.71","low":"1835.43","close":"1862.61","volume":"11402130.31","vol_ccy":"1140213.031","vol_ccy_quote":"2113680824.29231","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1875.61","low":"1860.37","close":"1862.8","volume":"4114389.13","vol_ccy":"411438.913","vol_ccy_quote":"768673063.57648","confirm":1},{"ts":1785794400000,"open":"1862.8","high":"1871.94","low":"1847.25","close":"1863.4","volume":"5460248.61","vol_ccy":"546024.861","vol_ccy_quote":"1015127651.10969","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1873.91","low":"1852.38","close":"1858.15","volume":"4374237.61","vol_ccy":"437423.761","vol_ccy_quote":"814258985.47447","confirm":1},{"ts":1785837600000,"open":"1858.15","high":"1881.62","low":"1853.23","close":"1871.99","volume":"10229555.15","vol_ccy":"1022955.515","vol_ccy_quote":"1911532301.78694","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1880.73","low":"1864.59","close":"1871.13","volume":"4328377.98","vol_ccy":"432837.798","vol_ccy_quote":"810878790.86554","confirm":1},{"ts":1785880800000,"open":"1871.14","high":"1880.36","low":"1860.4","close":"1867.07","volume":"4585843.45","vol_ccy":"458584.345","vol_ccy_quote":"857277981.59815","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1876.88","low":"1862.96","close":"1870.76","volume":"4027478.09","vol_ccy":"402747.809","vol_ccy_quote":"752709437.47464","confirm":1},{"ts":1785924000000,"open":"1870.76","high":"1884","low":"1855","close":"1872.81","volume":"12368287.52","vol_ccy":"1236828.752","vol_ccy_quote":"2315579781.64376","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1927.76","low":"1872.33","close":"1908.03","volume":"13293497.76","vol_ccy":"1329349.776","vol_ccy_quote":"2532683346.80695","confirm":1},{"ts":1785967200000,"open":"1908.02","high":"1913.33","low":"1894.05","close":"1898.13","volume":"4754926.1","vol_ccy":"475492.61","vol_ccy_quote":"905227725.27649","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1921.18","low":"1895","close":"1907.01","volume":"6091284.81","vol_ccy":"609128.481","vol_ccy_quote":"1163450389.22325","confirm":1},{"ts":1786010400000,"open":"1907.01","high":"1919.4","low":"1891.21","close":"1909.8","volume":"8516509.97","vol_ccy":"851650.997","vol_ccy_quote":"1623012100.84111","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1917.5","low":"1903.13","close":"1905.37","volume":"2623273.73","vol_ccy":"262327.373","vol_ccy_quote":"500966082.82691","confirm":1},{"ts":1786053600000,"open":"1905.37","high":"1908","low":"1895.39","close":"1896.78","volume":"3145268.33","vol_ccy":"314526.833","vol_ccy_quote":"598140487.33663","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1917.21","low":"1893.5","close":"1912.48","volume":"4887419.27","vol_ccy":"488741.927","vol_ccy_quote":"931311473.45064","confirm":1},{"ts":1786096800000,"open":"1912.48","high":"1944","low":"1909.33","close":"1917.14","volume":"12104825.68","vol_ccy":"1210482.568","vol_ccy_quote":"2328810326.71093","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1902.72","close":"1915.73","volume":"4631720.07","vol_ccy":"463172.007","vol_ccy_quote":"886194709.57383","confirm":1},{"ts":1786140000000,"open":"1915.73","high":"1918.45","low":"1911.36","close":"1917","volume":"1183126.73","vol_ccy":"118312.673","vol_ccy_quote":"226498019.98515","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1922.18","low":"1913.1","close":"1917.81","volume":"1174362.75","vol_ccy":"117436.275","vol_ccy_quote":"225095307.18668","confirm":1},{"ts":1786183200000,"open":"1917.81","high":"1925.71","low":"1917.46","close":"1921.77","volume":"1902227.15","vol_ccy":"190222.715","vol_ccy_quote":"365396847.26211","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1925.57","low":"1918.64","close":"1920","volume":"926888.12","vol_ccy":"92688.812","vol_ccy_quote":"178073746.74445","confirm":1},{"ts":1786226400000,"open":"1920","high":"1920.8","low":"1912","close":"1913.29","volume":"1760162","vol_ccy":"176016.2","vol_ccy_quote":"337180412.1887","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1924.43","low":"1912.2","close":"1920.65","volume":"2402216.68","vol_ccy":"240221.668","vol_ccy_quote":"460460570.61602","confirm":1},{"ts":1786269600000,"open":"1920.65","high":"1926.74","low":"1915.06","close":"1925.56","volume":"2657710.81","vol_ccy":"265771.081","vol_ccy_quote":"510860480.91188","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1926.4","low":"1917.02","close":"1923.81","volume":"1299764.29","vol_ccy":"129976.429","vol_ccy_quote":"249835152.44311","confirm":1},{"ts":1786312800000,"open":"1923.82","high":"1937.91","low":"1905.01","close":"1916.69","volume":"8954314.37","vol_ccy":"895431.437","vol_ccy_quote":"1717584905.9155","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1930.03","low":"1911.7","close":"1915.7","volume":"3775123.93","vol_ccy":"377512.393","vol_ccy_quote":"725798002.55927","confirm":1},{"ts":1786356000000,"open":"1915.69","high":"1922.7","low":"1870.42","close":"1876.13","volume":"11452469.13","vol_ccy":"1145246.913","vol_ccy_quote":"2170492668.75135","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1881.23","low":"1867.05","close":"1873.74","volume":"4449501.58","vol_ccy":"444950.158","vol_ccy_quote":"833809188.45422","confirm":1},{"ts":1786399200000,"open":"1873.74","high":"1880.98","low":"1869.14","close":"1880.06","volume":"2226614.22","vol_ccy":"222661.422","vol_ccy_quote":"417494729.38646","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1884.78","low":"1870.01","close":"1884.53","volume":"2989960.08","vol_ccy":"298996.008","vol_ccy_quote":"560938958.2282","confirm":1},{"ts":1786442400000,"open":"1884.52","high":"1897.55","low":"1852.37","close":"1862.07","volume":"10424845.48","vol_ccy":"1042484.548","vol_ccy_quote":"1958078479.31042","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1884.87","low":"1858.95","close":"1883.73","volume":"4169733.28","vol_ccy":"416973.328","vol_ccy_quote":"780030721.84654","confirm":1},{"ts":1786485600000,"open":"1883.74","high":"1887.46","low":"1878","close":"1885.97","volume":"2040306.13","vol_ccy":"204030.613","vol_ccy_quote":"384198954.57101","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1909","low":"1884.47","close":"1905","volume":"5426847.57","vol_ccy":"542684.757","vol_ccy_quote":"1028504209.89529","confirm":1},{"ts":1786528800000,"open":"1904.99","high":"1927","low":"1883.06","close":"1891.93","volume":"12513675.64","vol_ccy":"1251367.564","vol_ccy_quote":"2381957085.74243","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1895.2","low":"1872.19","close":"1877.39","volume":"4077202.69","vol_ccy":"407720.269","vol_ccy_quote":"768263594.06258","confirm":1},{"ts":1786572000000,"open":"1877.4","high":"1887.8","low":"1872.33","close":"1886.59","volume":"3652433.82","vol_ccy":"365243.382","vol_ccy_quote":"686451999.81075","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1899.48","low":"1880.59","close":"1889.01","volume":"4843669.93","vol_ccy":"484366.993","vol_ccy_quote":"916191827.44799","confirm":1},{"ts":1786615200000,"open":"1889","high":"1896.61","low":"1874.69","close":"1879.28","volume":"7337179.5","vol_ccy":"733717.95","vol_ccy_quote":"1384207827.01417","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1892","low":"1862.41","close":"1888.02","volume":"6406584.97","vol_ccy":"640658.497","vol_ccy_quote":"1202615144.62677","confirm":1},{"ts":1786658400000,"open":"1888.02","high":"1892.6","low":"1881.27","close":"1882.41","volume":"2052325.94","vol_ccy":"205232.594","vol_ccy_quote":"387195156.66981","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1887.45","low":"1868","close":"1872.5","volume":"4314259.73","vol_ccy":"431425.973","vol_ccy_quote":"809311548.24287","confirm":1},{"ts":1786701600000,"open":"1872.5","high":"1883.97","low":"1863.03","close":"1880.55","volume":"5578758.78","vol_ccy":"557875.878","vol_ccy_quote":"1044764830.76117","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1872.79","close":"1878.62","volume":"3183540.19","vol_ccy":"318354.019","vol_ccy_quote":"598502713.06061","confirm":1},{"ts":1786744800000,"open":"1878.62","high":"1885.75","low":"1875.1","close":"1881.88","volume":"1363201.22","vol_ccy":"136320.122","vol_ccy_quote":"256553535.52316","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1884.66","low":"1874.26","close":"1879.62","volume":"1696452.38","vol_ccy":"169645.238","vol_ccy_quote":"318839639.32443","confirm":1},{"ts":1786788000000,"open":"1879.62","high":"1884.98","low":"1877.28","close":"1883.97","volume":"1404107.03","vol_ccy":"140410.703","vol_ccy_quote":"264186322.55712","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1885.52","low":"1881.59","close":"1884.2","volume":"990099.56","vol_ccy":"99009.956","vol_ccy_quote":"186481645.57433","confirm":1},{"ts":1786831200000,"open":"1884.2","high":"1884.77","low":"1876.2","close":"1882.27","volume":"1168281.57","vol_ccy":"116828.157","vol_ccy_quote":"219816825.10302","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1883.96","low":"1878.01","close":"1879.61","volume":"790816.63","vol_ccy":"79081.663","vol_ccy_quote":"148703503.66768","confirm":1},{"ts":1786874400000,"open":"1879.61","high":"1884","low":"1878.58","close":"1883.05","volume":"828589.9","vol_ccy":"82858.99","vol_ccy_quote":"155874038.53944","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1891.9","low":"1868","close":"1874.6","volume":"2940655.84","vol_ccy":"294065.584","vol_ccy_quote":"553625931.83211","confirm":1},{"ts":1786917600000,"open":"1874.6","high":"1907.65","low":"1868.41","close":"1900.09","volume":"6593596.31","vol_ccy":"659359.631","vol_ccy_quote":"1246427984.50151","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1911.8","low":"1890.5","close":"1893.31","volume":"5196778.62","vol_ccy":"519677.862","vol_ccy_quote":"987368628.34013","confirm":1},{"ts":1786960800000,"open":"1893.3","high":"1914.85","low":"1891.5","close":"1912.23","volume":"6741813.95","vol_ccy":"674181.395","vol_ccy_quote":"1283647716.22745","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1913.24","low":"1903.1","close":"1905.49","volume":"2607962.46","vol_ccy":"260796.246","vol_ccy_quote":"497581416.01708","confirm":1},{"ts":1787004000000,"open":"1905.48","high":"1917.99","low":"1884.78","close":"1893.89","volume":"5858931.92","vol_ccy":"585893.192","vol_ccy_quote":"1112601980.73666","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1906.01","low":"1890.6","close":"1896.03","volume":"3379267.08","vol_ccy":"337926.708","vol_ccy_quote":"641284770.61094","confirm":1},{"ts":1787047200000,"open":"1896.03","high":"1922.25","low":"1893.1","close":"1916.7","volume":"7534556.38","vol_ccy":"753455.638","vol_ccy_quote":"1438111207.93995","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1921.5","low":"1909.41","close":"1911.3","volume":"2412297.37","vol_ccy":"241229.737","vol_ccy_quote":"461803221.32128","confirm":1},{"ts":1787090400000,"open":"1911.3","high":"1919.33","low":"1905.04","close":"1911.2","volume":"3827818.67","vol_ccy":"382781.867","vol_ccy_quote":"732136084.47519","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"1929.72","low":"1905.17","close":"1918.41","volume":"4575484.32","vol_ccy":"457548.432","vol_ccy_quote":"877419399.36175","confirm":1},{"ts":1787133600000,"open":"1918.41","high":"2133.21","low":"1916.51","close":"2085.15","volume":"31053884","vol_ccy":"3105388.4","vol_ccy_quote":"6233513897.33884","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2342.14","low":"2066.35","close":"2286.2","volume":"29218414.73","vol_ccy":"2921841.473","vol_ccy_quote":"6356839789.67426","confirm":1},{"ts":1787176800000,"open":"2286.21","high":"2290.3","low":"2220.88","close":"2251.04","volume":"13263631.61","vol_ccy":"1326363.161","vol_ccy_quote":"2990442702.72744","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2297.85","low":"2238.48","close":"2278.31","volume":"11867156.21","vol_ccy":"1186715.621","vol_ccy_quote":"2692356571.95901","confirm":1},{"ts":1787220000000,"open":"2278.3","high":"2337.98","low":"2255","close":"2325.01","volume":"20180999.8","vol_ccy":"2018099.98","vol_ccy_quote":"4627522229.82287","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2361.43","low":"2308.28","close":"2317.83","volume":"9735763.41","vol_ccy":"973576.341","vol_ccy_quote":"2270455249.39097","confirm":1},{"ts":1787263200000,"open":"2317.84","high":"2380.53","low":"2305.13","close":"2340.04","volume":"10829224.77","vol_ccy":"1082922.477","vol_ccy_quote":"2541917399.1869","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2449.95","low":"2340.04","close":"2403.8","volume":"20643156.11","vol_ccy":"2064315.611","vol_ccy_quote":"4940115737.99903","confirm":1},{"ts":1787306400000,"open":"2403.79","high":"2411.99","low":"2355.7","close":"2393.07","volume":"13173069.21","vol_ccy":"1317306.921","vol_ccy_quote":"3142753515.94031","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2522.96","low":"2383.17","close":"2513.35","volume":"13549142.78","vol_ccy":"1354914.278","vol_ccy_quote":"3305582517.28586","confirm":1},{"ts":1787349600000,"open":"2513.35","high":"2549.34","low":"2490.38","close":"2514.33","volume":"11431771.03","vol_ccy":"1143177.103","vol_ccy_quote":"2882014583.27105","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2529.77","low":"2380.25","close":"2421.75","volume":"14385477.91","vol_ccy":"1438547.791","vol_ccy_quote":"3515657466.37796","confirm":1},{"ts":1787392800000,"open":"2421.75","high":"2437.82","low":"2386.01","close":"2410.81","volume":"6210786.99","vol_ccy":"621078.699","vol_ccy_quote":"1499525442.34219","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2444.65","low":"2401.39","close":"2406.68","volume":"3381614.67","vol_ccy":"338161.467","vol_ccy_quote":"820022388.94038","confirm":1},{"ts":1787436000000,"open":"2406.68","high":"2435.6","low":"2403.47","close":"2413.71","volume":"3409977.57","vol_ccy":"340997.757","vol_ccy_quote":"825191303.17065","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2427.96","low":"2355.06","close":"2411.45","volume":"11239460.08","vol_ccy":"1123946.008","vol_ccy_quote":"2686417482.37023","confirm":1},{"ts":1787479200000,"open":"2411.45","high":"2485.35","low":"2385.78","close":"2437.95","volume":"12052539.73","vol_ccy":"1205253.973","vol_ccy_quote":"2940174723.1828","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2484.86","low":"2430.07","close":"2469.1","volume":"5441922.37","vol_ccy":"544192.237","vol_ccy_quote":"1335727633.92338","confirm":1},{"ts":1787522400000,"open":"2469.1","high":"2473.97","low":"2423","close":"2430.13","volume":"6352630.79","vol_ccy":"635263.079","vol_ccy_quote":"1554354595.73421","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2474","low":"2427.35","close":"2462.04","volume":"6591346.79","vol_ccy":"659134.679","vol_ccy_quote":"1615941465.01906","confirm":1},{"ts":1787565600000,"open":"2462.04","high":"2533.32","low":"2453.02","close":"2486.95","volume":"20731232.43","vol_ccy":"2073123.243","vol_ccy_quote":"5177537555.61014","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2506.37","low":"2453.1","close":"2482.95","volume":"8418645.55","vol_ccy":"841864.555","vol_ccy_quote":"2084417861.40823","confirm":1},{"ts":1787608800000,"open":"2482.95","high":"2532.45","low":"2469.5","close":"2498.3","volume":"7715117.18","vol_ccy":"771511.718","vol_ccy_quote":"1930000299.93065","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2514.75","low":"2461.71","close":"2473.95","volume":"7881151.24","vol_ccy":"788115.124","vol_ccy_quote":"1962360910.31724","confirm":1},{"ts":1787652000000,"open":"2473.94","high":"2487.24","low":"2437.84","close":"2481.54","volume":"9229444.42","vol_ccy":"922944.442","vol_ccy_quote":"2277288859.69711","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2413.56","close":"2441.04","volume":"6451645.76","vol_ccy":"645164.576","vol_ccy_quote":"1580709763.13084","confirm":1},{"ts":1787695200000,"open":"2441.04","high":"2469.99","low":"2434.56","close":"2464.81","volume":"4219628.66","vol_ccy":"421962.866","vol_ccy_quote":"1035288028.21582","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2471.94","low":"2441.76","close":"2447.24","volume":"4628261.28","vol_ccy":"462826.128","vol_ccy_quote":"1137530432.50929","confirm":1},{"ts":1787738400000,"open":"2447.24","high":"2474.75","low":"2431.01","close":"2448.93","volume":"9940375.61","vol_ccy":"994037.561","vol_ccy_quote":"2438010432.59642","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2504.99","low":"2437.01","close":"2495.74","volume":"6291485.59","vol_ccy":"629148.559","vol_ccy_quote":"1553820431.51378","confirm":1},{"ts":1787781600000,"open":"2495.73","high":"2514.37","low":"2486.18","close":"2492.28","volume":"5856793.39","vol_ccy":"585679.339","vol_ccy_quote":"1463311365.10935","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2566.26","low":"2480.56","close":"2534.03","volume":"11159588.13","vol_ccy":"1115958.813","vol_ccy_quote":"2816966528.98112","confirm":1},{"ts":1787824800000,"open":"2534.03","high":"2539.29","low":"2481.57","close":"2520.45","volume":"12086972.3","vol_ccy":"1208697.23","vol_ccy_quote":"3029624069.80595","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2533.15","low":"2487.32","close":"2503.18","volume":"5498112.37","vol_ccy":"549811.237","vol_ccy_quote":"1379935283.58288","confirm":1},{"ts":1787868000000,"open":"2503.18","high":"2535.35","low":"2485","close":"2488.98","volume":"6087296.74","vol_ccy":"608729.674","vol_ccy_quote":"1526440220.90127","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2504.52","low":"2474","close":"2488.87","volume":"5067651.78","vol_ccy":"506765.178","vol_ccy_quote":"1262457934.65802","confirm":1},{"ts":1787911200000,"open":"2488.87","high":"2525.75","low":"2465","close":"2470.83","volume":"12657189.08","vol_ccy":"1265718.908","vol_ccy_quote":"3160105378.76951","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2424.12","volume":"11745458.51","vol_ccy":"1174545.851","vol_ccy_quote":"2861756032.58673","confirm":1},{"ts":1787954400000,"open":"2424.12","high":"2447.99","low":"2422","close":"2434.22","volume":"2077594","vol_ccy":"207759.4","vol_ccy_quote":"506718833.49349","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2441.79","low":"2428.76","close":"2434.51","volume":"1675876.84","vol_ccy":"167587.684","vol_ccy_quote":"408038947.16581","confirm":1},{"ts":1787997600000,"open":"2434.5","high":"2452.67","low":"2430.56","close":"2443.57","volume":"2229691.06","vol_ccy":"222969.106","vol_ccy_quote":"544199138.63442","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2459.39","low":"2443.57","close":"2450.37","volume":"2203282.59","vol_ccy":"220328.259","vol_ccy_quote":"540014609.47","confirm":1},{"ts":1788040800000,"open":"2450.36","high":"2466.9","low":"2447.72","close":"2455.95","volume":"1850170.98","vol_ccy":"185017.098","vol_ccy_quote":"454662006.3155","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2460.5","low":"2450.04","close":"2452.56","volume":"1520055.88","vol_ccy":"152005.588","vol_ccy_quote":"373245307.45668","confirm":1},{"ts":1788084000000,"open":"2452.55","high":"2483.24","low":"2451.34","close":"2479.68","volume":"4494360.19","vol_ccy":"449436.019","vol_ccy_quote":"1109465738.85868","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2457.06","close":"2480.59","volume":"11571621.24","vol_ccy":"1157162.124","vol_ccy_quote":"2895860403.43607","confirm":1},{"ts":1788127200000,"open":"2480.59","high":"2487.73","low":"2386","close":"2419.8","volume":"12490576.69","vol_ccy":"1249057.669","vol_ccy_quote":"3029224711.8865","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2456.84","low":"2410","close":"2445.53","volume":"6593116.93","vol_ccy":"659311.693","vol_ccy_quote":"1605416674.81865","confirm":1},{"ts":1788170400000,"open":"2445.53","high":"2478.14","low":"2435.5","close":"2466.52","volume":"9167950.53","vol_ccy":"916795.053","vol_ccy_quote":"2250592813.35895","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2489.76","low":"2459.52","close":"2477.33","volume":"4361599.16","vol_ccy":"436159.916","vol_ccy_quote":"1079097779.60683","confirm":1},{"ts":1788213600000,"open":"2477.33","high":"2481.88","low":"2452.92","close":"2471.46","volume":"3540188.97","vol_ccy":"354018.897","vol_ccy_quote":"873494026.97409","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2484.7","low":"2442.33","close":"2451.24","volume":"5485751.38","vol_ccy":"548575.138","vol_ccy_quote":"1350518240.86143","confirm":1},{"ts":1788256800000,"open":"2451.24","high":"2463","low":"2423","close":"2448","volume":"7562330.05","vol_ccy":"756233.005","vol_ccy_quote":"1849671959.70509","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2382.19","close":"2414.58","volume":"10274989.33","vol_ccy":"1027498.933","vol_ccy_quote":"2481273950.91904","confirm":1},{"ts":1788300000000,"open":"2414.57","high":"2427.29","low":"2385.05","close":"2413.22","volume":"6529318.36","vol_ccy":"652931.836","vol_ccy_quote":"1572260361.08526","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2429","low":"2366.03","close":"2375.92","volume":"8865008.53","vol_ccy":"886500.853","vol_ccy_quote":"2125042200.43104","confirm":1},{"ts":1788343200000,"open":"2375.91","high":"2418.64","low":"2355.56","close":"2390.08","volume":"12374750.48","vol_ccy":"1237475.048","vol_ccy_quote":"2952131435.07632","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2403.7","low":"2371.07","close":"2389.41","volume":"5170551.37","vol_ccy":"517055.137","vol_ccy_quote":"1235331785.12191","confirm":1},{"ts":1788386400000,"open":"2389.42","high":"2410","low":"2368.73","close":"2402.31","volume":"5326270.59","vol_ccy":"532627.059","vol_ccy_quote":"1272736654.41458","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2419.99","low":"2378.01","close":"2392.67","volume":"7256793.01","vol_ccy":"725679.301","vol_ccy_quote":"1742510045.24412","confirm":1},{"ts":1788429600000,"open":"2392.66","high":"2516.98","low":"2388.61","close":"2516.15","volume":"15846679.96","vol_ccy":"1584667.996","vol_ccy_quote":"3889986511.01147","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2530.5","low":"2487.4","close":"2510.3","volume":"8147854.26","vol_ccy":"814785.426","vol_ccy_quote":"2042533470.54688","confirm":1},{"ts":1788472800000,"open":"2510.29","high":"2516.8","low":"2488.05","close":"2504","volume":"4460358.76","vol_ccy":"446035.876","vol_ccy_quote":"1116624815.50618","confirm":1},{"ts":1788494400000,"open":"2504","high":"2548.37","low":"2498.66","close":"2520.21","volume":"9262886.23","vol_ccy":"926288.623","vol_ccy_quote":"2333767421.13548","confirm":1},{"ts":1788516000000,"open":"2520.2","high":"2531.45","low":"2428.03","close":"2451","volume":"15914046.66","vol_ccy":"1591404.666","vol_ccy_quote":"3920860442.16842","confirm":1},{"ts":1788537600000,"open":"2451","high":"2463.62","low":"2441.87","close":"2450.67","volume":"2731174.01","vol_ccy":"273117.401","vol_ccy_quote":"669771329.23109","confirm":1},{"ts":1788559200000,"open":"2450.67","high":"2455.88","low":"2449","close":"2451.55","volume":"1161746.54","vol_ccy":"116174.654","vol_ccy_quote":"284880778.76771","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2459","low":"2443.61","close":"2457.23","volume":"2024792.06","vol_ccy":"202479.206","vol_ccy_quote":"496591934.98134","confirm":1},{"ts":1788602400000,"open":"2457.23","high":"2462.03","low":"2448","close":"2458.48","volume":"1809453.73","vol_ccy":"180945.373","vol_ccy_quote":"444326451.1301","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2493.38","low":"2457.52","close":"2488","volume":"4034622.2","vol_ccy":"403462.22","vol_ccy_quote":"998901504.16956","confirm":1},{"ts":1788645600000,"open":"2488","high":"2513.96","low":"2475.79","close":"2508.64","volume":"4268312.55","vol_ccy":"426831.255","vol_ccy_quote":"1065855037.0302","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2523.42","low":"2482","close":"2497.92","volume":"4806954.78","vol_ccy":"480695.478","vol_ccy_quote":"1202407658.06135","confirm":1},{"ts":1788688800000,"open":"2497.92","high":"2503.87","low":"2457.38","close":"2478.58","volume":"5163660.15","vol_ccy":"516366.015","vol_ccy_quote":"1283045986.58307","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2515","low":"2474.2","close":"2507.16","volume":"3189188.16","vol_ccy":"318918.816","vol_ccy_quote":"795455624.85892","confirm":1},{"ts":1788732000000,"open":"2507.16","high":"2536.88","low":"2486.51","close":"2496.12","volume":"6957123.17","vol_ccy":"695712.317","vol_ccy_quote":"1747001454.31316","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2513.35","low":"2473","close":"2483.58","volume":"5174214.5","vol_ccy":"517421.45","vol_ccy_quote":"1289892408.81057","confirm":1},{"ts":1788775200000,"open":"2483.58","high":"2510.84","low":"2463.56","close":"2469.11","volume":"6495920.94","vol_ccy":"649592.094","vol_ccy_quote":"1615391951.41487","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2498.79","low":"2468.99","close":"2490","volume":"3164236.49","vol_ccy":"316423.649","vol_ccy_quote":"786768488.64312","confirm":1},{"ts":1788818400000,"open":"2490","high":"2507.43","low":"2473.57","close":"2485.1","volume":"4366429.91","vol_ccy":"436642.991","vol_ccy_quote":"1087179547.40021","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2494.44","low":"2461.46","close":"2490.87","volume":"6105472.93","vol_ccy":"610547.293","vol_ccy_quote":"1512268579.80405","confirm":1},{"ts":1788861600000,"open":"2490.86","high":"2500.67","low":"2440.43","close":"2497.42","volume":"10222690.32","vol_ccy":"1022269.032","vol_ccy_quote":"2527529911.00025","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2507.57","low":"2475.41","close":"2481.88","volume":"5037302.46","vol_ccy":"503730.246","vol_ccy_quote":"1254211408.92278","confirm":1},{"ts":1788904800000,"open":"2481.87","high":"2499","low":"2480.53","close":"2488.01","volume":"2635302.59","vol_ccy":"263530.259","vol_ccy_quote":"656301898.27006","confirm":1},{"ts":1788926400000,"open":"2488","high":"2523","low":"2488","close":"2489.51","volume":"7360301.3","vol_ccy":"736030.13","vol_ccy_quote":"1844063603.89964","confirm":1},{"ts":1788948000000,"open":"2489.51","high":"2520.45","low":"2468.63","close":"2489.29","volume":"11546724.99","vol_ccy":"1154672.499","vol_ccy_quote":"2881973039.33024","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2498.89","low":"2451.68","close":"2460.7","volume":"5398853.41","vol_ccy":"539885.341","vol_ccy_quote":"1337599876.37858","confirm":1},{"ts":1788991200000,"open":"2460.7","high":"2478.22","low":"2441.98","close":"2474.19","volume":"5354340.37","vol_ccy":"535434.037","vol_ccy_quote":"1318313621.57508","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2483.67","low":"2462.5","close":"2467.71","volume":"3830887.32","vol_ccy":"383088.732","vol_ccy_quote":"947469403.25834","confirm":1},{"ts":1789034400000,"open":"2467.7","high":"2471","low":"2404.03","close":"2440.05","volume":"13060804.26","vol_ccy":"1306080.426","vol_ccy_quote":"3178402521.71413","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2474.3","low":"2431.02","close":"2459.21","volume":"5639809.79","vol_ccy":"563980.979","vol_ccy_quote":"1385567353.70123","confirm":1},{"ts":1789077600000,"open":"2459.2","high":"2461.53","low":"2433.38","close":"2446.18","volume":"4608609.55","vol_ccy":"460860.955","vol_ccy_quote":"1127680690.89612","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2483.84","low":"2445","close":"2468.17","volume":"5036626.85","vol_ccy":"503662.685","vol_ccy_quote":"1242156566.22927","confirm":1},{"ts":1789120800000,"open":"2468.16","high":"2667.35","low":"2432.25","close":"2557.76","volume":"31560492.8","vol_ccy":"3156049.28","vol_ccy_quote":"8040319650.95542","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2511.5","close":"2515.45","volume":"9940200.79","vol_ccy":"994020.079","vol_ccy_quote":"2536179327.59911","confirm":1},{"ts":1789164000000,"open":"2515.44","high":"2522.6","low":"2504.13","close":"2512.37","volume":"3601343.99","vol_ccy":"360134.399","vol_ccy_quote":"905067162.98543","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2536.43","low":"2507.45","close":"2529.6","volume":"3389780.22","vol_ccy":"338978.022","vol_ccy_quote":"855365961.61061","confirm":1},{"ts":1789207200000,"open":"2529.59","high":"2546.5","low":"2528.62","close":"2534.07","volume":"3393857.73","vol_ccy":"339385.773","vol_ccy_quote":"860930788.30742","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2513.79","close":"2522.96","volume":"2908490.42","vol_ccy":"290849.042","vol_ccy_quote":"733845106.35695","confirm":1},{"ts":1789250400000,"open":"2522.96","high":"2526.68","low":"2518.38","close":"2520","volume":"1334335.38","vol_ccy":"133433.538","vol_ccy_quote":"336573465.86446","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2523.59","low":"2465.41","close":"2484.01","volume":"6758887.64","vol_ccy":"675888.764","vol_ccy_quote":"1687054331.31491","confirm":1},{"ts":1789293600000,"open":"2484.01","high":"2494.8","low":"2460.01","close":"2489.67","volume":"5644453.14","vol_ccy":"564445.314","vol_ccy_quote":"1398952740.39393","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2515.67","low":"2489.28","close":"2507.92","volume":"3547142.06","vol_ccy":"354714.206","vol_ccy_quote":"888465586.61035","confirm":1},{"ts":1789336800000,"open":"2507.91","high":"2518.9","low":"2462.42","close":"2511.83","volume":"8461440.05","vol_ccy":"846144.005","vol_ccy_quote":"2106800011.25863","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2534","low":"2506.2","close":"2522.85","volume":"5204070.08","vol_ccy":"520407.008","vol_ccy_quote":"1311055829.24912","confirm":1},{"ts":1789380000000,"open":"2522.84","high":"2524.18","low":"2486.88","close":"2507.18","volume":"8324981.94","vol_ccy":"832498.194","vol_ccy_quote":"2085986520.82346","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2615","low":"2503.01","close":"2545.92","volume":"11821432.27","vol_ccy":"1182143.227","vol_ccy_quote":"3020114466.33159","confirm":1},{"ts":1789423200000,"open":"2545.92","high":"2556.18","low":"2493.38","close":"2497.72","volume":"6010424.45","vol_ccy":"601042.445","vol_ccy_quote":"1512818413.36585","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2500.44","low":"2463.12","close":"2473.15","volume":"6888989.46","vol_ccy":"688898.946","vol_ccy_quote":"1709268510.07973","confirm":1},{"ts":1789466400000,"open":"2473.15","high":"2487.18","low":"2387.02","close":"2423.26","volume":"15752882.03","vol_ccy":"1575288.203","vol_ccy_quote":"3837981285.40215","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2447.81","low":"2356.18","close":"2389.47","volume":"15845852.23","vol_ccy":"1584585.223","vol_ccy_quote":"3809926436.8549","confirm":1},{"ts":1789509600000,"open":"2389.47","high":"2411.7","low":"2380.26","close":"2400.83","volume":"4453022.87","vol_ccy":"445302.287","vol_ccy_quote":"1068242561.12243","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2409.96","low":"2380.44","close":"2404.58","volume":"4604237","vol_ccy":"460423.7","vol_ccy_quote":"1103990074.33737","confirm":1},{"ts":1789552800000,"open":"2404.58","high":"2429.99","low":"2377.03","close":"2391.65","volume":"8622014.42","vol_ccy":"862201.442","vol_ccy_quote":"2069360529.92029","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2429.29","low":"2366.01","close":"2403.76","volume":"15162348.63","vol_ccy":"1516234.863","vol_ccy_quote":"3635640558.09466","confirm":1},{"ts":1789596000000,"open":"2403.75","high":"2445.57","low":"2386.99","close":"2434.36","volume":"5763254.12","vol_ccy":"576325.412","vol_ccy_quote":"1395610733.12236","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2454.88","low":"2423.47","close":"2437.61","volume":"4374974.46","vol_ccy":"437497.446","vol_ccy_quote":"1068236743.46482","confirm":1},{"ts":1789639200000,"open":"2437.61","high":"2482.97","low":"2426.26","close":"2469.2","volume":"12525163.96","vol_ccy":"1252516.396","vol_ccy_quote":"3076939558.30835","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2475.89","low":"2443.46","close":"2446.35","volume":"3672286.58","vol_ccy":"367228.658","vol_ccy_quote":"903214459.10562","confirm":1},{"ts":1789682400000,"open":"2446.35","high":"2484.73","low":"2435.55","close":"2477.96","volume":"5043922.31","vol_ccy":"504392.231","vol_ccy_quote":"1240003267.61256","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2520","low":"2468.57","close":"2506.8","volume":"8188064.42","vol_ccy":"818806.442","vol_ccy_quote":"2042994662.40447","confirm":1},{"ts":1789725600000,"open":"2506.8","high":"2596.98","low":"2493.01","close":"2583.2","volume":"16473338.58","vol_ccy":"1647333.858","vol_ccy_quote":"4199592054.23483","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2646","low":"2578.16","close":"2625.8","volume":"10174309.83","vol_ccy":"1017430.983","vol_ccy_quote":"2659156284.30728","confirm":1},{"ts":1789768800000,"open":"2625.8","high":"2633.54","low":"2601","close":"2618.9","volume":"4315932.92","vol_ccy":"431593.292","vol_ccy_quote":"1129593272.33686","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2663.3","low":"2610.92","close":"2639.74","volume":"5564204.07","vol_ccy":"556420.407","vol_ccy_quote":"1467481643.25327","confirm":1},{"ts":1789812000000,"open":"2639.75","high":"2651.64","low":"2627","close":"2640.03","volume":"3397253.55","vol_ccy":"339725.355","vol_ccy_quote":"896713285.60021","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2672.54","low":"2616.4","close":"2626.64","volume":"4213560.28","vol_ccy":"421356.028","vol_ccy_quote":"1113182423.41861","confirm":1},{"ts":1789855200000,"open":"2626.64","high":"2637.04","low":"2563","close":"2586.93","volume":"6808468.2","vol_ccy":"680846.82","vol_ccy_quote":"1768453191.27565","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.3","low":"2568.18","close":"2578.47","volume":"3916135.44","vol_ccy":"391613.544","vol_ccy_quote":"1009415479.44002","confirm":1},{"ts":1789898400000,"open":"2578.47","high":"2615","low":"2565.82","close":"2611.67","volume":"5283902.21","vol_ccy":"528390.221","vol_ccy_quote":"1367058276.6213","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2649","low":"2605.01","close":"2630","volume":"6866206.22","vol_ccy":"686620.622","vol_ccy_quote":"1804248939.01619","confirm":1},{"ts":1789941600000,"open":"2630","high":"2709.91","low":"2622.89","close":"2664.9","volume":"10780061.1","vol_ccy":"1078006.11","vol_ccy_quote":"2875880397.16742","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2748.38","low":"2645.01","close":"2719.64","volume":"11688076.43","vol_ccy":"1168807.643","vol_ccy_quote":"3150610472.99232","confirm":1},{"ts":1789984800000,"open":"2719.65","high":"2764.79","low":"2706","close":"2754","volume":"11615133.56","vol_ccy":"1161513.356","vol_ccy_quote":"3173744607.75229","confirm":1},{"ts":1790006400000,"open":"2754","high":"2806.96","low":"2733.75","close":"2767.17","volume":"8827161.7","vol_ccy":"882716.17","vol_ccy_quote":"2441944308.61363","confirm":1},{"ts":1790028000000,"open":"2767.17","high":"2787.53","low":"2723.46","close":"2738.52","volume":"7103568.38","vol_ccy":"710356.838","vol_ccy_quote":"1955845256.70838","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2755","low":"2714.56","close":"2749.6","volume":"6298569.85","vol_ccy":"629856.985","vol_ccy_quote":"1721801939.12129","confirm":1},{"ts":1790071200000,"open":"2749.6","high":"2763.99","low":"2714.02","close":"2742.75","volume":"8226652.52","vol_ccy":"822665.252","vol_ccy_quote":"2256329697.69813","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2762.5","low":"2728.01","close":"2746.18","volume":"4743331.51","vol_ccy":"474333.151","vol_ccy_quote":"1303209983.67902","confirm":1},{"ts":1790114400000,"open":"2746.18","high":"2783.74","low":"2735.22","close":"2772.88","volume":"5329766.96","vol_ccy":"532976.696","vol_ccy_quote":"1471649613.49331","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2787.83","low":"2725","close":"2732.75","volume":"6726480.43","vol_ccy":"672648.043","vol_ccy_quote":"1852122094.32309","confirm":1},{"ts":1790157600000,"open":"2732.75","high":"2738.56","low":"2645.01","close":"2654.91","volume":"15439312.71","vol_ccy":"1543931.271","vol_ccy_quote":"4150102215.4901","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2679.95","low":"2633.33","close":"2676.22","volume":"5911513.29","vol_ccy":"591151.329","vol_ccy_quote":"1572360278.8776","confirm":1},{"ts":1790200800000,"open":"2676.22","high":"2697.72","low":"2661.88","close":"2675.39","volume":"4056772.25","vol_ccy":"405677.225","vol_ccy_quote":"1088070866.39486","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2703.38","low":"2626.07","close":"2641.25","volume":"8159677.06","vol_ccy":"815967.706","vol_ccy_quote":"2177973294.75919","confirm":1},{"ts":1790244000000,"open":"2641.25","high":"2698.98","low":"2632.37","close":"2682.35","volume":"9582054.11","vol_ccy":"958205.411","vol_ccy_quote":"2552253201.14398","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2706.45","low":"2659","close":"2685.05","volume":"6656470.24","vol_ccy":"665647.024","vol_ccy_quote":"1787257848.82506","confirm":1},{"ts":1790287200000,"open":"2685.05","high":"2699.27","low":"2671.55","close":"2677.78","volume":"3238627.68","vol_ccy":"323862.768","vol_ccy_quote":"869691760.86097","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2717.98","low":"2665.51","close":"2703.36","volume":"5112593.66","vol_ccy":"511259.366","vol_ccy_quote":"1374353443.68171","confirm":1},{"ts":1790330400000,"open":"2703.36","high":"2742.95","low":"2666.6","close":"2685.7","volume":"13226461.9","vol_ccy":"1322646.19","vol_ccy_quote":"3573494380.7037","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2698.46","low":"2675.71","close":"2680.1","volume":"3736010.94","vol_ccy":"373601.094","vol_ccy_quote":"1004338603.29686","confirm":1},{"ts":1790373600000,"open":"2680.09","high":"2695.27","low":"2678.65","close":"2686.62","volume":"1617112.58","vol_ccy":"161711.258","vol_ccy_quote":"434775261.29719","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2696.87","low":"2678","close":"2681.79","volume":"2324430.19","vol_ccy":"232443.019","vol_ccy_quote":"624415092.26295","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2694.79","low":"2680.92","close":"2691.57","volume":"1978769.23","vol_ccy":"197876.923","vol_ccy_quote":"531798480.74898","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2694","low":"2662.22","close":"2685.08","volume":"2120550.1","vol_ccy":"212055.01","vol_ccy_quote":"568289622.96565","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2706","low":"2683.24","close":"2695.5","volume":"2229193.48","vol_ccy":"222919.348","vol_ccy_quote":"600940592.28435","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2724.2","low":"2690.28","close":"2715","volume":"3571726.32","vol_ccy":"357172.632","vol_ccy_quote":"967709308.22523","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2718.52","low":"2680.05","close":"2688.85","volume":"4163116.92","vol_ccy":"416311.692","vol_ccy_quote":"1123483972.46339","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2699.31","low":"2672.18","close":"2683.12","volume":"2196547.44","vol_ccy":"219654.744","vol_ccy_quote":"590598141.13638","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2703.2","low":"2641","close":"2650.9","volume":"7085914.33","vol_ccy":"708591.433","vol_ccy_quote":"1890702936.27556","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2659.6","low":"2633.8","close":"2639.99","volume":"4859871.79","vol_ccy":"485987.179","vol_ccy_quote":"1286253060.47919","confirm":1},{"ts":1790589600000,"open":"2640","high":"2697.77","low":"2640","close":"2676.57","volume":"9598612.16","vol_ccy":"959861.216","vol_ccy_quote":"2566105353.43553","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2720","low":"2663.01","close":"2673.19","volume":"6402860.58","vol_ccy":"640286.058","vol_ccy_quote":"1723238074.75175","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2694.65","low":"2650.69","close":"2664.35","volume":"4261319.64","vol_ccy":"426131.964","vol_ccy_quote":"1137414133.61051","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2734.99","low":"2654.11","close":"2716.5","volume":"8227802.1","vol_ccy":"822780.21","vol_ccy_quote":"2221841799.53007","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2748.53","low":"2666.81","close":"2672.88","volume":"11124888.9","vol_ccy":"1112488.89","vol_ccy_quote":"3016654269.65037","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2698.82","low":"2667.04","close":"2678.44","volume":"4379303.31","vol_ccy":"437930.331","vol_ccy_quote":"1174611957.38962","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2687.22","low":"2664.33","close":"2670.49","volume":"3227837.49","vol_ccy":"322783.749","vol_ccy_quote":"863065050.05391","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2699.7","low":"2656.57","close":"2687.55","volume":"4865834.91","vol_ccy":"486583.491","vol_ccy_quote":"1301148744.8532","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2737.9","low":"2666.61","close":"2682","volume":"13771919.63","vol_ccy":"1377191.963","vol_ccy_quote":"3721254522.38099","confirm":1},{"ts":1790784000000,"open":"2682","high":"2696.74","low":"2666.03","close":"2683.18","volume":"3504795.11","vol_ccy":"350479.511","vol_ccy_quote":"939638885.84721","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2695.78","low":"2676.39","close":"2695.1","volume":"2455999.96","vol_ccy":"245599.996","vol_ccy_quote":"659944169.07588","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2720.99","low":"2672","close":"2690","volume":"7732446.17","vol_ccy":"773244.617","vol_ccy_quote":"2085125398.09113","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2711.27","low":"2672.1","close":"2681.27","volume":"8530933.12","vol_ccy":"853093.312","vol_ccy_quote":"2295656597.64512","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2713.76","low":"2674.47","close":"2691.9","volume":"4720357.53","vol_ccy":"472035.753","vol_ccy_quote":"1272460469.49786","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2727","low":"2691.3","close":"2718.12","volume":"3526315","vol_ccy":"352631.5","vol_ccy_quote":"956235420.26792","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2777.7","low":"2711.05","close":"2745.88","volume":"10312562.32","vol_ccy":"1031256.232","vol_ccy_quote":"2826843034.54083","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2768.55","low":"2690.18","close":"2696.08","volume":"11752146.35","vol_ccy":"1175214.635","vol_ccy_quote":"3210389356.34165","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2646.9","close":"2664.19","volume":"7969055.68","vol_ccy":"796905.568","vol_ccy_quote":"2128998431.67008","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2683.7","low":"2660","close":"2681.16","volume":"2599580.53","vol_ccy":"259958.053","vol_ccy_quote":"695087166.44819","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2685.98","low":"2671.2","close":"2679.21","volume":"1881464.52","vol_ccy":"188146.452","vol_ccy_quote":"503989704.30231","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2686.39","low":"2676.2","close":"2680.72","volume":"1619639.99","vol_ccy":"161963.999","vol_ccy_quote":"434220661.15352","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2689.02","low":"2677.29","close":"2684.25","volume":"1250296.44","vol_ccy":"125029.644","vol_ccy_quote":"335623402.9962","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2695.55","low":"2683.07","close":"2693.34","volume":"1387514.49","vol_ccy":"138751.449","vol_ccy_quote":"373324726.57877","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2706.99","low":"2689.76","close":"2700.14","volume":"2192001.11","vol_ccy":"219200.111","vol_ccy_quote":"591400142.44853","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2705.88","low":"2690.07","close":"2697.43","volume":"1945882.92","vol_ccy":"194588.292","vol_ccy_quote":"524994593.88599","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2709.28","low":"2694.7","close":"2701.54","volume":"1551345.02","vol_ccy":"155134.502","vol_ccy_quote":"419270679.97871","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2739.43","low":"2701.55","close":"2715","volume":"6540260.92","vol_ccy":"654026.092","vol_ccy_quote":"1782449725.59239","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2733.96","low":"2693.06","close":"2716.44","volume":"6355588.99","vol_ccy":"635558.899","vol_ccy_quote":"1724106350.71327","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2729.76","low":"2694.01","close":"2696","volume":"5800370.68","vol_ccy":"580037.068","vol_ccy_quote":"1572332520.52997","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2717.85","low":"2678.12","close":"2716.71","volume":"3861873.65","vol_ccy":"386187.365","vol_ccy_quote":"1041572496.75503","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2722.91","low":"2691.43","close":"2698.29","volume":"2532045.3","vol_ccy":"253204.53","vol_ccy_quote":"685445969.87537","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2720","low":"2688.42","close":"2709.13","volume":"4681010.82","vol_ccy":"468101.082","vol_ccy_quote":"1266048775.21911","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2724.41","low":"2700.01","close":"2700.69","volume":"4904402.1","vol_ccy":"490440.21","vol_ccy_quote":"1330719947.33107","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2682.56","close":"2697.13","volume":"3510700.12","vol_ccy":"351070.012","vol_ccy_quote":"946299856.35456","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2699.51","low":"2587.61","close":"2609.99","volume":"9640033.16","vol_ccy":"964003.316","vol_ccy_quote":"2538007245.72794","confirm":1},{"ts":1791345600000,"open":"2610","high":"2622.8","low":"2590.25","close":"2595.69","volume":"4512849.93","vol_ccy":"451284.993","vol_ccy_quote":"1177218936.89888","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2549.83","close":"2569.66","volume":"10585901.79","vol_ccy":"1058590.179","vol_ccy_quote":"2720010306.37284","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2578.45","low":"2532.55","close":"2566.38","volume":"5145433.2","vol_ccy":"514543.32","vol_ccy_quote":"1316784754.81361","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2586","low":"2562.28","close":"2563.4","volume":"2811628.64","vol_ccy":"281162.864","vol_ccy_quote":"723838266.59424","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2576.46","low":"2542.77","close":"2566.76","volume":"5411213.46","vol_ccy":"541121.346","vol_ccy_quote":"1387041145.27382","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.23","low":"2428","close":"2434.34","volume":"22881593.38","vol_ccy":"2288159.338","vol_ccy_quote":"5714363231.70456","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2483.06","low":"2405.03","close":"2478.47","volume":"12260734.98","vol_ccy":"1226073.498","vol_ccy_quote":"2984418339.1412","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2498.97","low":"2468.55","close":"2491.93","volume":"4099325.12","vol_ccy":"409932.512","vol_ccy_quote":"1017232597.3009","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2507.98","low":"2482.2","close":"2500.99","volume":"3825863.21","vol_ccy":"382586.321","vol_ccy_quote":"955106352.29754","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2520.77","low":"2475.2","close":"2487.57","volume":"7497020.08","vol_ccy":"749702.008","vol_ccy_quote":"1870076591.63287","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2498.11","low":"2473","close":"2484.12","volume":"2242044.52","vol_ccy":"224204.452","vol_ccy_quote":"556954809.87913","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2495.36","low":"2478.37","close":"2490.34","volume":"1315464.41","vol_ccy":"131546.441","vol_ccy_quote":"327452888.92602","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2498.43","low":"2490.31","close":"2495.73","volume":"1247234.13","vol_ccy":"124723.413","vol_ccy_quote":"311117521.67975","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2516.76","low":"2491.76","close":"2510.74","volume":"2202839.3","vol_ccy":"220283.93","vol_ccy_quote":"551629180.26592","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2518.31","low":"2502.97","close":"2508.34","volume":"1362228.83","vol_ccy":"136222.883","vol_ccy_quote":"341851846.37482","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2512.07","low":"2497.2","close":"2497.68","volume":"1551140.21","vol_ccy":"155114.021","vol_ccy_quote":"388526287.06713","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2508.61","low":"2496.2","close":"2501.65","volume":"1500103.01","vol_ccy":"150010.301","vol_ccy_quote":"375344233.30998","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2539.52","low":"2496.8","close":"2534.39","volume":"3713952.82","vol_ccy":"371395.282","vol_ccy_quote":"935021407.67958","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2554","low":"2513.39","close":"2528.46","volume":"4583628.75","vol_ccy":"458362.875","vol_ccy_quote":"1163161353.47916","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2563.99","low":"2525.8","close":"2545.5","volume":"3563199.04","vol_ccy":"356319.904","vol_ccy_quote":"906677219.26794","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2578.44","low":"2541.11","close":"2559.23","volume":"5957981.83","vol_ccy":"595798.183","vol_ccy_quote":"1525800418.97199","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.59","low":"2512","close":"2528.91","volume":"6790172.54","vol_ccy":"679017.254","vol_ccy_quote":"1719924513.10778","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2481.66","close":"2489.65","volume":"4484129.8","vol_ccy":"448412.98","vol_ccy_quote":"1125541217.2918","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2513.71","low":"2407.5","close":"2507.77","volume":"13587803","vol_ccy":"1358780.3","vol_ccy_quote":"3339912201.01506","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2537.8","low":"2503.14","close":"2513.5","volume":"6878376.61","vol_ccy":"687837.661","vol_ccy_quote":"1734693999.42347","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2527.73","low":"2487.35","close":"2515.38","volume":"8036862.63","vol_ccy":"803686.263","vol_ccy_quote":"2015428181.19498","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2522.2","low":"2494.07","close":"2510.9","volume":"2756852.6","vol_ccy":"275685.26","vol_ccy_quote":"691543166.67787","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2521.58","low":"2496.11","close":"2512.54","volume":"3113432.61","vol_ccy":"311343.261","vol_ccy_quote":"780886632.71035","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2529.88","low":"2492.82","close":"2495.72","volume":"4399518.85","vol_ccy":"439951.885","vol_ccy_quote":"1103443566.08325","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2520","low":"2416","close":"2429.01","volume":"16124819.36","vol_ccy":"1612481.936","vol_ccy_quote":"3974587122.11431","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2452.73","low":"2402","close":"2419.61","volume":"7413044.12","vol_ccy":"741304.412","vol_ccy_quote":"1798432332.3164","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2428.66","low":"2315.26","close":"2358.49","volume":"13130429.22","vol_ccy":"1313042.922","vol_ccy_quote":"3119299303.50085","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2387.79","low":"2342.27","close":"2374.18","volume":"7133923.87","vol_ccy":"713392.387","vol_ccy_quote":"1687860667.32961","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2448.23","low":"2322.6","close":"2439.68","volume":"15796311.12","vol_ccy":"1579631.112","vol_ccy_quote":"3756898404.86627","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2464.48","low":"2422.11","close":"2460.68","volume":"5763375.1","vol_ccy":"576337.51","vol_ccy_quote":"1410208224.87279","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2422.7","close":"2438.87","volume":"4048324.68","vol_ccy":"404832.468","vol_ccy_quote":"988055076.75661","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2462.7","low":"2434.16","close":"2449.51","volume":"3514666.5","vol_ccy":"351466.65","vol_ccy_quote":"861226542.09679","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2492.97","low":"2428.84","close":"2430.07","volume":"10850347","vol_ccy":"1085034.7","vol_ccy_quote":"2671739165.06905","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.70","low":"2391.72","close":"2415.08","volume":"8990287.54","vol_ccy":"899028.754","vol_ccy_quote":"2171278518.75410000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2427.12","low":"2415.08","close":"2424.03","volume":"353281.13","vol_ccy":"35328.113","vol_ccy_quote":"85596103.31497000","confirm":0}]}